33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 3 | 20230613 | 192100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20230613 | 192000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20230613 | 191900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20230613 | 191800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20230613 | 191700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20230613 | 191600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20230613 | 191500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20230613 | 191400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20230613 | 191300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20230613 | 191200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20230613 | 191100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20230613 | 191000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20230613 | 190900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20230613 | 190800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20230613 | 190700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20230613 | 190600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20230613 | 190500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20230613 | 190400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20230613 | 190300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20230613 | 190200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20230613 | 190100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20230613 | 190000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20230613 | 185900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20230613 | 185800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20230613 | 185700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20230613 | 185600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20230613 | 185500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20230613 | 185400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20230613 | 185300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20230613 | 185200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 33 | 20230613 | 185100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20230613 | 185000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20230613 | 184900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20230613 | 184800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20230613 | 184700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20230613 | 184600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20230613 | 184500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20230613 | 184400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20230613 | 184300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20230613 | 184200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20230613 | 184100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20230613 | 184000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20230613 | 183900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20230613 | 183800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20230613 | 183700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20230613 | 183600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20230613 | 183500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20230613 | 183400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20230613 | 183300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20230613 | 183200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20230613 | 183100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20230613 | 183000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20230613 | 182900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20230613 | 182800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20230613 | 182700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20230613 | 182600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20230613 | 182500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20230613 | 182400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20230613 | 182300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20230613 | 182200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 63 | 20230613 | 182100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20230613 | 182000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20230613 | 181900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20230613 | 181800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20230613 | 181700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20230613 | 181600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20230613 | 181500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20230613 | 181400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20230613 | 181300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20230613 | 181200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20230613 | 181100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20230613 | 181000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20230613 | 180900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20230613 | 180800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20230613 | 180700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20230613 | 180600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20230613 | 180500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20230613 | 180400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20230613 | 180300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20230613 | 180200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20230613 | 180100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20230613 | 180000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20230613 | 175900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20230613 | 175800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20230613 | 175700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20230613 | 175600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20230613 | 175500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20230613 | 175400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20230613 | 175300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20230613 | 175200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 93 | 20230613 | 175100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20230613 | 175000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20230613 | 174900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20230613 | 174800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20230613 | 174700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20230613 | 174600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20230613 | 174500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20230613 | 174400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20230613 | 174300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20230613 | 174200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20230613 | 174100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20230613 | 174000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20230613 | 173900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20230613 | 173800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20230613 | 173700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20230613 | 173600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20230613 | 173500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20230613 | 173400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20230613 | 173300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20230613 | 173200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20230613 | 173100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20230613 | 173000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20230613 | 172900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20230613 | 172800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20230613 | 172700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20230613 | 172600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20230613 | 172500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20230613 | 172400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20230613 | 172300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20230613 | 172200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 123 | 20230613 | 172100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20230613 | 172000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20230613 | 171900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20230613 | 171800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20230613 | 171700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20230613 | 171600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20230613 | 171500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20230613 | 171400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20230613 | 171300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20230613 | 171200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20230613 | 171100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20230613 | 171000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20230613 | 170900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20230613 | 170800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20230613 | 170700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20230613 | 170600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20230613 | 170500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20230613 | 170400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20230613 | 170300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20230613 | 170200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20230613 | 170100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20230613 | 170000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20230613 | 165900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20230613 | 165800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20230613 | 165700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20230613 | 165600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20230613 | 165500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20230613 | 165400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20230613 | 165300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20230613 | 165200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 153 | 20230613 | 165100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20230613 | 165000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20230613 | 164900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20230613 | 164800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20230613 | 164700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20230613 | 164600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20230613 | 164500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20230613 | 164400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20230613 | 164300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20230613 | 164200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20230613 | 164100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20230613 | 164000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20230613 | 163900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20230613 | 163800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20230613 | 163700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20230613 | 163600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20230613 | 163500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20230613 | 163400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20230613 | 163300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20230613 | 163200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20230613 | 163100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20230613 | 163000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20230613 | 162900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20230613 | 162800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20230613 | 162700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20230613 | 162600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20230613 | 162500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20230613 | 162400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20230613 | 162300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20230613 | 162200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 183 | 20230613 | 162100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20230613 | 162000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20230613 | 161900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20230613 | 161800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20230613 | 161700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20230613 | 161600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20230613 | 161500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20230613 | 161400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20230613 | 161300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20230613 | 161200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20230613 | 161100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20230613 | 161000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20230613 | 160900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20230613 | 160800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20230613 | 160700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20230613 | 160600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20230613 | 160500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20230613 | 160400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20230613 | 160300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20230613 | 160200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20230613 | 160100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20230613 | 160000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20230613 | 155900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20230613 | 155800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20230613 | 155700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20230613 | 155600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20230613 | 155500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20230613 | 155400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20230613 | 155300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20230613 | 155200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 213 | 20230613 | 155100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20230613 | 155000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20230613 | 154900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20230613 | 154800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20230613 | 154700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20230613 | 154600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20230613 | 154500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20230613 | 154400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20230613 | 154300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20230613 | 154200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20230613 | 154100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20230613 | 154000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20230613 | 153900 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20230613 | 153800 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20230613 | 153700 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20230613 | 153600 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20230613 | 153500 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20230613 | 153400 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20230613 | 153300 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20230613 | 153200 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20230613 | 153100 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20230613 | 153000 | 5788449450 | 37000 | 37000 | 37000 | 37000 | 4075 |
| 235 | 20230613 | 152900 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20230613 | 152800 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20230613 | 152700 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20230613 | 152600 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20230613 | 152500 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20230613 | 152400 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20230613 | 152300 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20230613 | 152200 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 243 | 20230613 | 152100 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 244 | 20230613 | 152000 | 5637674450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 245 | 20230613 | 151900 | 5637674450 | 37000 | 37000 | 37050 | 37000 | 947 |
| 246 | 20230613 | 151800 | 5602605800 | 37050 | 37000 | 37050 | 37000 | 179 |
| 247 | 20230613 | 151700 | 5595975650 | 37050 | 37000 | 37050 | 36950 | 797 |
| 248 | 20230613 | 151600 | 5566501000 | 37000 | 37000 | 37050 | 36950 | 1058 |
| 249 | 20230613 | 151500 | 5527341250 | 37000 | 37000 | 37000 | 36950 | 304 |
| 250 | 20230613 | 151400 | 5516097500 | 36950 | 37000 | 37000 | 36950 | 239 |
| 251 | 20230613 | 151300 | 5507256750 | 37000 | 37000 | 37000 | 36950 | 476 |
| 252 | 20230613 | 151200 | 5489657350 | 37000 | 37000 | 37000 | 36950 | 158 |
| 253 | 20230613 | 151100 | 5483811850 | 36950 | 36950 | 37000 | 36950 | 305 |
| 254 | 20230613 | 151000 | 5472535600 | 37000 | 36950 | 37000 | 36950 | 455 |
| 255 | 20230613 | 150900 | 5455707500 | 36950 | 37000 | 37000 | 36950 | 202 |
| 256 | 20230613 | 150800 | 5448236750 | 37000 | 37000 | 37000 | 36950 | 122 |
| 257 | 20230613 | 150700 | 5443727600 | 37000 | 36950 | 37000 | 36950 | 266 |
| 258 | 20230613 | 150600 | 5433887750 | 36950 | 37000 | 37000 | 36850 | 170 |
| 259 | 20230613 | 150500 | 5427607700 | 37000 | 37000 | 37000 | 36850 | 1726 |
| 260 | 20230613 | 150400 | 5363754950 | 36950 | 37000 | 37000 | 36850 | 292 |
| 261 | 20230613 | 150300 | 5352972900 | 36900 | 36900 | 37000 | 36900 | 204 |
| 262 | 20230613 | 150200 | 5345444100 | 36950 | 37000 | 37000 | 36900 | 288 |
| 263 | 20230613 | 150100 | 5334797050 | 36900 | 36900 | 37000 | 36900 | 143 |
| 264 | 20230613 | 150000 | 5329514650 | 36900 | 36900 | 37000 | 36900 | 405 |
| 265 | 20230613 | 145900 | 5314564350 | 36950 | 37000 | 37000 | 36900 | 321 |
| 266 | 20230613 | 145800 | 5302701850 | 36900 | 36950 | 37000 | 36900 | 97 |
| 267 | 20230613 | 145700 | 5299114400 | 36900 | 36950 | 37000 | 36900 | 113 |
| 268 | 20230613 | 145600 | 5294938050 | 37000 | 36900 | 37000 | 36900 | 437 |
| 269 | 20230613 | 145500 | 5278793100 | 37000 | 36950 | 37000 | 36900 | 50 |
| 270 | 20230613 | 145400 | 5276947700 | 36900 | 37000 | 37000 | 36900 | 54 |
| 271 | 20230613 | 145300 | 5274953450 | 36900 | 36850 | 37000 | 36850 | 231 |
| 272 | 20230613 | 145200 | 5266412000 | 36850 | 36850 | 37000 | 36850 | 463 |
| 273 | 20230613 | 145100 | 5249336200 | 36850 | 36900 | 37000 | 36850 | 74 |
| 274 | 20230613 | 145000 | 5246603500 | 37000 | 36850 | 37000 | 36850 | 320 |
| 275 | 20230613 | 144900 | 5234770550 | 36850 | 36900 | 37000 | 36850 | 378 |
| 276 | 20230613 | 144800 | 5220824300 | 36900 | 37000 | 37000 | 36900 | 176 |
| 277 | 20230613 | 144700 | 5214323300 | 37000 | 36900 | 37000 | 36900 | 231 |
| 278 | 20230613 | 144600 | 5205777100 | 36900 | 36950 | 36950 | 36900 | 122 |
| 279 | 20230613 | 144500 | 5201273600 | 36900 | 36850 | 37000 | 36850 | 420 |
| 280 | 20230613 | 144400 | 5185756850 | 36950 | 36900 | 37000 | 36850 | 1337 |
| 281 | 20230613 | 144300 | 5136421000 | 36900 | 37000 | 37000 | 36900 | 44 |
| 282 | 20230613 | 144200 | 5134794000 | 36950 | 36900 | 37000 | 36900 | 528 |
| 283 | 20230613 | 144100 | 5115284300 | 36950 | 36950 | 37000 | 36900 | 83 |
| 284 | 20230613 | 144000 | 5112215250 | 36900 | 36900 | 37000 | 36900 | 14 |
| 285 | 20230613 | 143900 | 5111698300 | 36900 | 37000 | 37000 | 36900 | 230 |
| 286 | 20230613 | 143800 | 5103190800 | 36900 | 36900 | 36950 | 36850 | 343 |
| 287 | 20230613 | 143700 | 5090532250 | 36900 | 36950 | 37000 | 36900 | 559 |
| 288 | 20230613 | 143600 | 5069877400 | 37000 | 36950 | 37000 | 36950 | 204 |
| 289 | 20230613 | 143500 | 5062330050 | 36950 | 36950 | 37000 | 36950 | 88 |
| 290 | 20230613 | 143400 | 5059078400 | 36950 | 36950 | 36950 | 36950 | 231 |
| 291 | 20230613 | 143300 | 5050542950 | 36950 | 36900 | 37000 | 36900 | 216 |
| 292 | 20230613 | 143200 | 5042552300 | 36900 | 36900 | 37000 | 36900 | 77 |
| 293 | 20230613 | 143100 | 5039709600 | 36900 | 36900 | 37000 | 36850 | 260 |
| 294 | 20230613 | 143000 | 5030117200 | 36900 | 36900 | 37000 | 36850 | 224 |
| 295 | 20230613 | 142900 | 5021831900 | 37000 | 36950 | 37000 | 36850 | 186 |
| 296 | 20230613 | 142800 | 5014952600 | 36950 | 36950 | 37000 | 36850 | 376 |
| 297 | 20230613 | 142700 | 5001060350 | 37000 | 36950 | 37000 | 36850 | 2888 |
| 298 | 20230613 | 142600 | 4894352300 | 36950 | 36950 | 36950 | 36950 | 24 |
| 299 | 20230613 | 142500 | 4893465500 | 36950 | 37000 | 37000 | 36900 | 517 |
| 300 | 20230613 | 142400 | 4874353100 | 36950 | 36950 | 37000 | 36900 | 197 |
| 301 | 20230613 | 142300 | 4867082850 | 36950 | 36900 | 37000 | 36900 | 197 |
| 302 | 20230613 | 142200 | 4859805700 | 36900 | 36950 | 37000 | 36900 | 257 |
| 303 | 20230613 | 142100 | 4850300800 | 36950 | 36950 | 36950 | 36900 | 175 |
| 304 | 20230613 | 142000 | 4843836850 | 36950 | 36950 | 37000 | 36850 | 374 |
| 305 | 20230613 | 141900 | 4830036550 | 36950 | 36950 | 37000 | 36900 | 775 |
| 306 | 20230613 | 141800 | 4801405350 | 36950 | 36950 | 37000 | 36900 | 158 |
| 307 | 20230613 | 141700 | 4795569300 | 37000 | 36900 | 37000 | 36900 | 259 |
| 308 | 20230613 | 141600 | 4786010950 | 36950 | 36950 | 37000 | 36900 | 596 |
| 309 | 20230613 | 141500 | 4763979650 | 36950 | 36950 | 37000 | 36950 | 263 |
| 310 | 20230613 | 141400 | 4754261750 | 36950 | 36950 | 36950 | 36950 | 66 |
| 311 | 20230613 | 141300 | 4751823050 | 37000 | 36900 | 37000 | 36900 | 426 |
| 312 | 20230613 | 141200 | 4736081850 | 36900 | 36950 | 37000 | 36900 | 90 |
| 313 | 20230613 | 141100 | 4732758650 | 36900 | 36900 | 36950 | 36900 | 66 |
| 314 | 20230613 | 141000 | 4730322700 | 36950 | 36900 | 37000 | 36900 | 323 |
| 315 | 20230613 | 140900 | 4718380100 | 36900 | 36900 | 36950 | 36900 | 270 |
| 316 | 20230613 | 140800 | 4708413700 | 36900 | 36950 | 37000 | 36900 | 60 |
| 317 | 20230613 | 140700 | 4706197500 | 37000 | 36900 | 37000 | 36900 | 325 |
| 318 | 20230613 | 140600 | 4694183450 | 36950 | 36950 | 36950 | 36900 | 405 |
| 319 | 20230613 | 140500 | 4679218800 | 36950 | 37000 | 37000 | 36950 | 329 |
| 320 | 20230613 | 140400 | 4667052500 | 36950 | 36950 | 37000 | 36950 | 119 |
| 321 | 20230613 | 140300 | 4662655400 | 36950 | 36950 | 36950 | 36950 | 12 |
| 322 | 20230613 | 140200 | 4662212000 | 36950 | 37000 | 37000 | 36950 | 398 |
| 323 | 20230613 | 140100 | 4647496200 | 36950 | 37000 | 37000 | 36950 | 41 |
| 324 | 20230613 | 140000 | 4645980950 | 36950 | 37000 | 37000 | 36950 | 91 |
| 325 | 20230613 | 135900 | 4642618450 | 36950 | 36950 | 37000 | 36950 | 408 |
| 326 | 20230613 | 135800 | 4627533400 | 37000 | 36950 | 37000 | 36950 | 25 |
| 327 | 20230613 | 135700 | 4626609600 | 36950 | 36950 | 36950 | 36950 | 58 |
| 328 | 20230613 | 135600 | 4624466500 | 36950 | 36950 | 37000 | 36950 | 313 |
| 329 | 20230613 | 135500 | 4612889100 | 36950 | 36950 | 37000 | 36950 | 212 |
| 330 | 20230613 | 135400 | 4605055600 | 36950 | 36950 | 36950 | 36950 | 54 |
| 331 | 20230613 | 135300 | 4603060300 | 37000 | 36950 | 37050 | 36950 | 543 |
| 332 | 20230613 | 135200 | 4582979550 | 36950 | 37000 | 37000 | 36950 | 185 |
| 333 | 20230613 | 135100 | 4576136450 | 37000 | 37000 | 37000 | 37000 | 127 |
| 334 | 20230613 | 135000 | 4571437450 | 37000 | 37000 | 37000 | 37000 | 338 |
| 335 | 20230613 | 134900 | 4558931450 | 37000 | 37000 | 37050 | 37000 | 244 |
| 336 | 20230613 | 134800 | 4549900950 | 37000 | 37000 | 37050 | 37000 | 410 |
| 337 | 20230613 | 134700 | 4534725950 | 37000 | 36950 | 37000 | 36950 | 159 |
| 338 | 20230613 | 134600 | 4528847000 | 36950 | 37000 | 37000 | 36950 | 99 |
| 339 | 20230613 | 134500 | 4525184900 | 36950 | 37050 | 37050 | 36950 | 221 |
| 340 | 20230613 | 134400 | 4516999950 | 36950 | 37000 | 37000 | 36950 | 204 |
| 341 | 20230613 | 134300 | 4509452600 | 37000 | 37000 | 37000 | 37000 | 127 |
| 342 | 20230613 | 134200 | 4504753600 | 37000 | 36950 | 37000 | 36950 | 187 |
| 343 | 20230613 | 134100 | 4497834650 | 36950 | 37000 | 37000 | 36950 | 223 |
| 344 | 20230613 | 134000 | 4489588100 | 37000 | 37050 | 37050 | 37000 | 253 |
| 345 | 20230613 | 133900 | 4480214700 | 37050 | 37050 | 37100 | 37050 | 195 |
| 346 | 20230613 | 133800 | 4472980450 | 37050 | 37050 | 37050 | 37050 | 189 |
| 347 | 20230613 | 133700 | 4465978000 | 37050 | 37050 | 37050 | 37050 | 217 |
| 348 | 20230613 | 133600 | 4457938150 | 37050 | 37050 | 37100 | 37050 | 331 |
| 349 | 20230613 | 133500 | 4445659700 | 37050 | 37050 | 37050 | 37050 | 3 |
| 350 | 20230613 | 133400 | 4445548550 | 37050 | 37150 | 37150 | 37050 | 286 |
| 351 | 20230613 | 133300 | 4434935400 | 37150 | 37100 | 37150 | 37100 | 267 |
| 352 | 20230613 | 133200 | 4425018450 | 37100 | 37100 | 37150 | 37100 | 11 |
| 353 | 20230613 | 133100 | 4424610300 | 37150 | 37050 | 37150 | 37050 | 235 |
| 354 | 20230613 | 133000 | 4415898850 | 37150 | 37100 | 37150 | 37050 | 401 |
| 355 | 20230613 | 132900 | 4401014400 | 37100 | 37100 | 37100 | 37100 | 136 |
| 356 | 20230613 | 132800 | 4395968800 | 37100 | 37100 | 37150 | 37100 | 103 |
| 357 | 20230613 | 132700 | 4392145500 | 37100 | 37050 | 37100 | 37000 | 342 |
| 358 | 20230613 | 132600 | 4379471450 | 37050 | 37100 | 37100 | 37050 | 773 |
| 359 | 20230613 | 132500 | 4350816600 | 37100 | 37100 | 37100 | 37100 | 30 |
| 360 | 20230613 | 132400 | 4349703600 | 37050 | 37100 | 37100 | 37050 | 44 |
| 361 | 20230613 | 132300 | 4348073350 | 37050 | 37100 | 37100 | 37050 | 261 |
| 362 | 20230613 | 132200 | 4338393000 | 37100 | 37050 | 37150 | 37050 | 1061 |
| 363 | 20230613 | 132100 | 4299031700 | 37050 | 37000 | 37050 | 37000 | 51 |
| 364 | 20230613 | 132000 | 4297143200 | 36950 | 36950 | 37000 | 36950 | 9 |
| 365 | 20230613 | 131900 | 4296810400 | 36900 | 37000 | 37050 | 36900 | 536 |
| 366 | 20230613 | 131800 | 4276972050 | 37000 | 37050 | 37050 | 36950 | 1343 |
| 367 | 20230613 | 131700 | 4227291000 | 37000 | 37100 | 37100 | 37000 | 903 |
| 368 | 20230613 | 131600 | 4193836850 | 37100 | 37150 | 37200 | 37100 | 817 |
| 369 | 20230613 | 131500 | 4163489200 | 37150 | 37200 | 37200 | 37150 | 558 |
| 370 | 20230613 | 131400 | 4142732000 | 37200 | 37150 | 37200 | 37150 | 126 |
| 371 | 20230613 | 131300 | 4138045750 | 37150 | 37150 | 37200 | 37150 | 199 |
| 372 | 20230613 | 131200 | 4130643450 | 37200 | 37150 | 37200 | 37150 | 433 |
| 373 | 20230613 | 131100 | 4114548000 | 37150 | 37150 | 37150 | 37150 | 51 |
| 374 | 20230613 | 131000 | 4112653350 | 37150 | 37150 | 37200 | 37100 | 267 |
| 375 | 20230613 | 130900 | 4102733300 | 37150 | 37150 | 37150 | 37150 | 228 |
| 376 | 20230613 | 130800 | 4094263100 | 37150 | 37150 | 37200 | 37150 | 57 |
| 377 | 20230613 | 130700 | 4092143300 | 37150 | 37100 | 37150 | 37100 | 141 |
| 378 | 20230613 | 130600 | 4086907250 | 37100 | 37100 | 37150 | 37100 | 201 |
| 379 | 20230613 | 130500 | 4079445700 | 37150 | 37150 | 37150 | 37100 | 435 |
| 380 | 20230613 | 130400 | 4063296450 | 37150 | 37100 | 37150 | 37100 | 210 |
| 381 | 20230613 | 130300 | 4055495900 | 37100 | 37150 | 37150 | 37050 | 2081 |
| 382 | 20230613 | 130200 | 3978256800 | 37150 | 37250 | 37250 | 37150 | 452 |
| 383 | 20230613 | 130100 | 3961435950 | 37250 | 37200 | 37250 | 37200 | 104 |
| 384 | 20230613 | 130000 | 3957565600 | 37200 | 37200 | 37250 | 37200 | 138 |
| 385 | 20230613 | 125900 | 3952426700 | 37200 | 37200 | 37200 | 37150 | 101 |
| 386 | 20230613 | 125800 | 3948669550 | 37150 | 37200 | 37250 | 37150 | 291 |
| 387 | 20230613 | 125700 | 3937847100 | 37250 | 37250 | 37250 | 37200 | 78 |
| 388 | 20230613 | 125600 | 3934943100 | 37200 | 37250 | 37250 | 37200 | 576 |
| 389 | 20230613 | 125500 | 3913506050 | 37250 | 37250 | 37300 | 37200 | 458 |
| 390 | 20230613 | 125400 | 3896445750 | 37250 | 37250 | 37300 | 37250 | 368 |
| 391 | 20230613 | 125300 | 3882736050 | 37300 | 37250 | 37300 | 37250 | 299 |
| 392 | 20230613 | 125200 | 3871583800 | 37300 | 37250 | 37300 | 37250 | 218 |
| 393 | 20230613 | 125100 | 3863454900 | 37250 | 37250 | 37300 | 37250 | 397 |
| 394 | 20230613 | 125000 | 3848659150 | 37250 | 37250 | 37250 | 37200 | 194 |
| 395 | 20230613 | 124900 | 3841433300 | 37250 | 37200 | 37250 | 37200 | 189 |
| 396 | 20230613 | 124800 | 3834393300 | 37250 | 37300 | 37300 | 37200 | 152 |
| 397 | 20230613 | 124700 | 3828732900 | 37200 | 37250 | 37300 | 37200 | 530 |
| 398 | 20230613 | 124600 | 3808979300 | 37250 | 37200 | 37300 | 37200 | 734 |
| 399 | 20230613 | 124500 | 3781661850 | 37200 | 37200 | 37250 | 37200 | 290 |
| 400 | 20230613 | 124400 | 3770860650 | 37250 | 37200 | 37250 | 37200 | 513 |
| 401 | 20230613 | 124300 | 3751763800 | 37200 | 37200 | 37200 | 37200 | 219 |
| 402 | 20230613 | 124200 | 3743617000 | 37200 | 37250 | 37250 | 37200 | 265 |
| 403 | 20230613 | 124100 | 3733746000 | 37200 | 37200 | 37200 | 37150 | 304 |
| 404 | 20230613 | 124000 | 3722439250 | 37200 | 37150 | 37200 | 37150 | 345 |
| 405 | 20230613 | 123900 | 3709616450 | 37150 | 37200 | 37200 | 37150 | 498 |
| 406 | 20230613 | 123800 | 3691106300 | 37150 | 37150 | 37150 | 37150 | 4 |
| 407 | 20230613 | 123700 | 3690957700 | 37150 | 37150 | 37150 | 37150 | 1845 |
| 408 | 20230613 | 123600 | 3622415950 | 37150 | 37200 | 37250 | 37150 | 786 |
| 409 | 20230613 | 123500 | 3593177400 | 37200 | 37200 | 37200 | 37150 | 1600 |
| 410 | 20230613 | 123400 | 3533657450 | 37150 | 37100 | 37200 | 37100 | 2194 |
| 411 | 20230613 | 123300 | 3452110350 | 37100 | 37050 | 37100 | 37050 | 949 |
| 412 | 20230613 | 123200 | 3416912850 | 37050 | 37050 | 37100 | 37050 | 54 |
| 413 | 20230613 | 123100 | 3414911100 | 37050 | 37050 | 37050 | 37050 | 86 |
| 414 | 20230613 | 123000 | 3411724800 | 37050 | 37100 | 37100 | 37050 | 490 |
| 415 | 20230613 | 122900 | 3393559550 | 37050 | 37050 | 37050 | 37050 | 33 |
| 416 | 20230613 | 122800 | 3392336900 | 37100 | 37050 | 37100 | 37050 | 334 |
| 417 | 20230613 | 122700 | 3379947200 | 37050 | 37100 | 37100 | 37050 | 543 |
| 418 | 20230613 | 122600 | 3359815250 | 37050 | 37100 | 37100 | 37050 | 220 |
| 419 | 20230613 | 122500 | 3351663000 | 37100 | 37100 | 37100 | 37050 | 210 |
| 420 | 20230613 | 122400 | 3343873450 | 37100 | 37050 | 37100 | 37000 | 392 |
| 421 | 20230613 | 122300 | 3329343700 | 37000 | 37050 | 37050 | 37000 | 81 |
| 422 | 20230613 | 122200 | 3326343400 | 37000 | 37050 | 37050 | 37000 | 500 |
| 423 | 20230613 | 122100 | 3307827850 | 37050 | 37050 | 37100 | 37000 | 96 |
| 424 | 20230613 | 122000 | 3304269050 | 37050 | 37050 | 37100 | 37000 | 394 |
| 425 | 20230613 | 121900 | 3289672900 | 37000 | 37050 | 37050 | 37000 | 437 |
| 426 | 20230613 | 121800 | 3273491150 | 37050 | 37050 | 37050 | 37000 | 80 |
| 427 | 20230613 | 121700 | 3270527350 | 37000 | 37000 | 37050 | 37000 | 140 |
| 428 | 20230613 | 121600 | 3265344100 | 37000 | 36950 | 37000 | 36950 | 623 |
| 429 | 20230613 | 121500 | 3242294050 | 37000 | 36950 | 37000 | 36950 | 323 |
| 430 | 20230613 | 121400 | 3230357200 | 37000 | 36950 | 37000 | 36950 | 43 |
| 431 | 20230613 | 121300 | 3228767100 | 36950 | 36950 | 37000 | 36950 | 507 |
| 432 | 20230613 | 121200 | 3210021100 | 36950 | 37000 | 37000 | 36950 | 215 |
| 433 | 20230613 | 121100 | 3202075250 | 37000 | 37000 | 37000 | 36950 | 55 |
| 434 | 20230613 | 121000 | 3200040500 | 36950 | 36950 | 37000 | 36950 | 281 |
| 435 | 20230613 | 120900 | 3189646600 | 36950 | 36900 | 37000 | 36900 | 104 |
| 436 | 20230613 | 120800 | 3185801700 | 37000 | 37000 | 37000 | 36900 | 210 |
| 437 | 20230613 | 120700 | 3178042500 | 37000 | 36900 | 37000 | 36900 | 605 |
| 438 | 20230613 | 120600 | 3155689900 | 36950 | 36850 | 36950 | 36850 | 828 |
| 439 | 20230613 | 120500 | 3125135150 | 36850 | 36900 | 36900 | 36850 | 242 |
| 440 | 20230613 | 120400 | 3116205800 | 36950 | 36900 | 36950 | 36900 | 420 |
| 441 | 20230613 | 120300 | 3100696650 | 36900 | 36850 | 36900 | 36850 | 87 |
| 442 | 20230613 | 120200 | 3097489400 | 36850 | 36900 | 36900 | 36850 | 271 |
| 443 | 20230613 | 120100 | 3087491150 | 36850 | 36850 | 36850 | 36850 | 184 |
| 444 | 20230613 | 120000 | 3080710750 | 36900 | 36850 | 36900 | 36850 | 171 |
| 445 | 20230613 | 115900 | 3074401150 | 36850 | 36850 | 36900 | 36800 | 620 |
| 446 | 20230613 | 115800 | 3051532350 | 36800 | 36800 | 36850 | 36800 | 145 |
| 447 | 20230613 | 115700 | 3046193550 | 36800 | 36850 | 36850 | 36800 | 346 |
| 448 | 20230613 | 115600 | 3033452300 | 36800 | 36800 | 36850 | 36800 | 463 |
| 449 | 20230613 | 115500 | 3016394400 | 36800 | 36800 | 36800 | 36800 | 49 |
| 450 | 20230613 | 115400 | 3014591200 | 36850 | 36900 | 36900 | 36850 | 1820 |
| 451 | 20230613 | 115300 | 2947522350 | 36850 | 36850 | 36900 | 36850 | 291 |
| 452 | 20230613 | 115200 | 2936787550 | 36850 | 36850 | 36900 | 36850 | 96 |
| 453 | 20230613 | 115100 | 2933249900 | 36850 | 36850 | 36900 | 36850 | 111 |
| 454 | 20230613 | 115000 | 2929158200 | 36850 | 36850 | 36900 | 36850 | 425 |
| 455 | 20230613 | 114900 | 2913485500 | 36850 | 36900 | 36900 | 36850 | 57 |
| 456 | 20230613 | 114800 | 2911384950 | 36900 | 36850 | 36900 | 36850 | 22 |
| 457 | 20230613 | 114700 | 2910574000 | 36850 | 36800 | 36850 | 36800 | 544 |
| 458 | 20230613 | 114600 | 2890538050 | 36800 | 36800 | 36800 | 36800 | 64 |
| 459 | 20230613 | 114500 | 2888182850 | 36850 | 36800 | 36850 | 36800 | 116 |
| 460 | 20230613 | 114400 | 2883908450 | 36850 | 36850 | 36850 | 36800 | 213 |
| 461 | 20230613 | 114300 | 2876059650 | 36800 | 36800 | 36800 | 36800 | 246 |
| 462 | 20230613 | 114200 | 2867006850 | 36800 | 36850 | 36850 | 36800 | 302 |
| 463 | 20230613 | 114100 | 2855881500 | 36800 | 36800 | 36800 | 36800 | 7 |
| 464 | 20230613 | 114000 | 2855623900 | 36800 | 36800 | 36800 | 36800 | 180 |
| 465 | 20230613 | 113900 | 2848999900 | 36800 | 36800 | 36850 | 36800 | 280 |
| 466 | 20230613 | 113800 | 2838686400 | 36800 | 36800 | 36800 | 36800 | 15 |
| 467 | 20230613 | 113700 | 2838134400 | 36800 | 36800 | 36800 | 36800 | 24 |
| 468 | 20230613 | 113600 | 2837251200 | 36800 | 36750 | 36800 | 36750 | 375 |
| 469 | 20230613 | 113500 | 2823454800 | 36750 | 36750 | 36750 | 36750 | 62 |
| 470 | 20230613 | 113400 | 2821176300 | 36750 | 36750 | 36750 | 36750 | 2 |
| 471 | 20230613 | 113300 | 2821102800 | 36750 | 36800 | 36800 | 36750 | 408 |
| 472 | 20230613 | 113200 | 2806088850 | 36800 | 36800 | 36800 | 36800 | 72 |
| 473 | 20230613 | 113100 | 2803439250 | 36800 | 36800 | 36800 | 36800 | 19 |
| 474 | 20230613 | 113000 | 2802740050 | 36800 | 36800 | 36800 | 36800 | 151 |
| 475 | 20230613 | 112900 | 2797183250 | 36750 | 36750 | 36800 | 36750 | 216 |
| 476 | 20230613 | 112800 | 2789244150 | 36800 | 36800 | 36800 | 36800 | 228 |
| 477 | 20230613 | 112700 | 2780853750 | 36800 | 36800 | 36850 | 36800 | 209 |
| 478 | 20230613 | 112600 | 2773153050 | 36800 | 36750 | 36800 | 36750 | 322 |
| 479 | 20230613 | 112500 | 2761304500 | 36700 | 36750 | 36750 | 36700 | 371 |
| 480 | 20230613 | 112400 | 2747678050 | 36800 | 36750 | 36800 | 36750 | 264 |
| 481 | 20230613 | 112300 | 2737966550 | 36750 | 36750 | 36750 | 36750 | 69 |
| 482 | 20230613 | 112200 | 2735430800 | 36750 | 36800 | 36800 | 36750 | 384 |
| 483 | 20230613 | 112100 | 2721309300 | 36750 | 36750 | 36750 | 36750 | 119 |
| 484 | 20230613 | 112000 | 2716936050 | 36750 | 36800 | 36800 | 36750 | 38 |
| 485 | 20230613 | 111900 | 2715539500 | 36800 | 36750 | 36800 | 36750 | 209 |
| 486 | 20230613 | 111800 | 2707849250 | 36750 | 36750 | 36750 | 36750 | 389 |
| 487 | 20230613 | 111700 | 2693553500 | 36800 | 36750 | 36800 | 36750 | 80 |
| 488 | 20230613 | 111600 | 2690610300 | 36750 | 36800 | 36800 | 36750 | 226 |
| 489 | 20230613 | 111500 | 2682295000 | 36800 | 36750 | 36800 | 36750 | 191 |
| 490 | 20230613 | 111400 | 2675275700 | 36750 | 36750 | 36800 | 36750 | 135 |
| 491 | 20230613 | 111300 | 2670313450 | 36800 | 36750 | 36800 | 36750 | 309 |
| 492 | 20230613 | 111200 | 2658943600 | 36750 | 36750 | 36750 | 36750 | 61 |
| 493 | 20230613 | 111100 | 2656701850 | 36750 | 36750 | 36750 | 36750 | 272 |
| 494 | 20230613 | 111000 | 2646705850 | 36800 | 36800 | 36800 | 36750 | 200 |
| 495 | 20230613 | 110900 | 2639346250 | 36750 | 36750 | 36800 | 36750 | 36 |
| 496 | 20230613 | 110800 | 2638023000 | 36750 | 36750 | 36750 | 36750 | 349 |
| 497 | 20230613 | 110700 | 2625197250 | 36800 | 36800 | 36800 | 36750 | 216 |
| 498 | 20230613 | 110600 | 2617248700 | 36750 | 36750 | 36750 | 36750 | 55 |
| 499 | 20230613 | 110500 | 2615227450 | 36750 | 36750 | 36750 | 36750 | 190 |
| 500 | 20230613 | 110400 | 2608244950 | 36750 | 36750 | 36800 | 36750 | 1237 |
| 501 | 20230613 | 110300 | 2562775700 | 36750 | 36750 | 36750 | 36750 | 108 |
| 502 | 20230613 | 110200 | 2558806700 | 36800 | 36750 | 36800 | 36750 | 183 |
| 503 | 20230613 | 110100 | 2552080750 | 36700 | 36700 | 36750 | 36700 | 158 |
| 504 | 20230613 | 110000 | 2546278350 | 36750 | 36750 | 36750 | 36700 | 493 |
| 505 | 20230613 | 105900 | 2528171050 | 36750 | 36750 | 36800 | 36750 | 284 |
| 506 | 20230613 | 105800 | 2517733950 | 36750 | 36700 | 36750 | 36700 | 61 |
| 507 | 20230613 | 105700 | 2515493500 | 36750 | 36700 | 36750 | 36700 | 288 |
| 508 | 20230613 | 105600 | 2504921400 | 36750 | 36700 | 36750 | 36700 | 244 |
| 509 | 20230613 | 105500 | 2495954850 | 36750 | 36700 | 36750 | 36700 | 204 |
| 510 | 20230613 | 105400 | 2488458850 | 36750 | 36700 | 36750 | 36700 | 82 |
| 511 | 20230613 | 105300 | 2485448250 | 36700 | 36650 | 36750 | 36650 | 6756 |
| 512 | 20230613 | 105200 | 2237800800 | 36700 | 36650 | 36700 | 36650 | 28 |
| 513 | 20230613 | 105100 | 2236773600 | 36650 | 36650 | 36650 | 36600 | 951 |
| 514 | 20230613 | 105000 | 2201920300 | 36600 | 36650 | 36700 | 36550 | 870 |
| 515 | 20230613 | 104900 | 2170032200 | 36650 | 36650 | 36700 | 36650 | 307 |
| 516 | 20230613 | 104800 | 2158769200 | 36650 | 36650 | 36700 | 36650 | 74 |
| 517 | 20230613 | 104700 | 2156056100 | 36700 | 36650 | 36700 | 36650 | 253 |
| 518 | 20230613 | 104600 | 2146773150 | 36650 | 36650 | 36700 | 36650 | 307 |
| 519 | 20230613 | 104500 | 2135520600 | 36650 | 36650 | 36700 | 36600 | 132 |
| 520 | 20230613 | 104400 | 2130681800 | 36600 | 36550 | 36600 | 36500 | 721 |
| 521 | 20230613 | 104300 | 2104311050 | 36500 | 36500 | 36550 | 36500 | 402 |
| 522 | 20230613 | 104200 | 2089628900 | 36500 | 36500 | 36550 | 36500 | 70 |
| 523 | 20230613 | 104100 | 2087072700 | 36550 | 36550 | 36550 | 36500 | 260 |
| 524 | 20230613 | 104000 | 2077572050 | 36500 | 36550 | 36550 | 36500 | 72 |
| 525 | 20230613 | 103900 | 2074942900 | 36550 | 36550 | 36550 | 36500 | 409 |
| 526 | 20230613 | 103800 | 2060002800 | 36500 | 36550 | 36550 | 36500 | 293 |
| 527 | 20230613 | 103700 | 2049302300 | 36550 | 36500 | 36550 | 36500 | 67 |
| 528 | 20230613 | 103600 | 2046854500 | 36500 | 36500 | 36550 | 36500 | 262 |
| 529 | 20230613 | 103500 | 2037280950 | 36500 | 36500 | 36550 | 36500 | 221 |
| 530 | 20230613 | 103400 | 2029213300 | 36500 | 36550 | 36550 | 36500 | 289 |
| 531 | 20230613 | 103300 | 2018652550 | 36500 | 36500 | 36550 | 36500 | 95 |
| 532 | 20230613 | 103200 | 2015184000 | 36500 | 36550 | 36550 | 36500 | 225 |
| 533 | 20230613 | 103100 | 2006969550 | 36500 | 36400 | 36550 | 36400 | 548 |
| 534 | 20230613 | 103000 | 1986978550 | 36450 | 36500 | 36500 | 36450 | 941 |
| 535 | 20230613 | 102900 | 1952662250 | 36550 | 36500 | 36550 | 36500 | 60 |
| 536 | 20230613 | 102800 | 1950471250 | 36500 | 36550 | 36550 | 36500 | 278 |
| 537 | 20230613 | 102700 | 1940323200 | 36550 | 36500 | 36550 | 36500 | 689 |
| 538 | 20230613 | 102600 | 1915173450 | 36500 | 36500 | 36550 | 36500 | 442 |
| 539 | 20230613 | 102500 | 1899026000 | 36500 | 36500 | 36550 | 36500 | 326 |
| 540 | 20230613 | 102400 | 1887126000 | 36500 | 36500 | 36550 | 36500 | 243 |
| 541 | 20230613 | 102300 | 1878255500 | 36500 | 36500 | 36550 | 36500 | 142 |
| 542 | 20230613 | 102200 | 1873070400 | 36500 | 36550 | 36550 | 36500 | 82 |
| 543 | 20230613 | 102100 | 1870074650 | 36500 | 36500 | 36550 | 36500 | 273 |
| 544 | 20230613 | 102000 | 1860109150 | 36550 | 36500 | 36550 | 36500 | 32 |
| 545 | 20230613 | 101900 | 1858940150 | 36550 | 36500 | 36550 | 36500 | 139 |
| 546 | 20230613 | 101800 | 1853863600 | 36500 | 36500 | 36550 | 36500 | 222 |
| 547 | 20230613 | 101700 | 1845759600 | 36500 | 36500 | 36550 | 36500 | 1782 |
| 548 | 20230613 | 101600 | 1780675950 | 36550 | 36500 | 36550 | 36500 | 446 |
| 549 | 20230613 | 101500 | 1764377800 | 36550 | 36550 | 36550 | 36500 | 405 |
| 550 | 20230613 | 101400 | 1749577800 | 36550 | 36550 | 36550 | 36500 | 499 |
| 551 | 20230613 | 101300 | 1731349050 | 36500 | 36550 | 36550 | 36500 | 80 |
| 552 | 20230613 | 101200 | 1728427900 | 36500 | 36500 | 36550 | 36500 | 165 |
| 553 | 20230613 | 101100 | 1722405050 | 36550 | 36500 | 36550 | 36500 | 309 |
| 554 | 20230613 | 101000 | 1711124550 | 36500 | 36500 | 36550 | 36500 | 93 |
| 555 | 20230613 | 100900 | 1707728450 | 36500 | 36550 | 36550 | 36500 | 144 |
| 556 | 20230613 | 100800 | 1702468750 | 36550 | 36550 | 36550 | 36500 | 84 |
| 557 | 20230613 | 100700 | 1699400750 | 36550 | 36550 | 36550 | 36500 | 288 |
| 558 | 20230613 | 100600 | 1688886550 | 36500 | 36550 | 36550 | 36500 | 39 |
| 559 | 20230613 | 100500 | 1687461800 | 36500 | 36550 | 36550 | 36500 | 79 |
| 560 | 20230613 | 100400 | 1684575700 | 36500 | 36500 | 36550 | 36500 | 240 |
| 561 | 20230613 | 100300 | 1675811300 | 36500 | 36500 | 36550 | 36500 | 410 |
| 562 | 20230613 | 100200 | 1660845150 | 36450 | 36500 | 36500 | 36450 | 128 |
| 563 | 20230613 | 100100 | 1656173600 | 36500 | 36500 | 36500 | 36450 | 302 |
| 564 | 20230613 | 100000 | 1645158300 | 36500 | 36500 | 36500 | 36450 | 563 |
| 565 | 20230613 | 095900 | 1624619400 | 36500 | 36500 | 36500 | 36450 | 154 |
| 566 | 20230613 | 095800 | 1618998750 | 36500 | 36450 | 36500 | 36450 | 332 |
| 567 | 20230613 | 095700 | 1606883000 | 36450 | 36450 | 36500 | 36450 | 107 |
| 568 | 20230613 | 095600 | 1602981350 | 36450 | 36450 | 36450 | 36400 | 558 |
| 569 | 20230613 | 095500 | 1582653300 | 36400 | 36400 | 36450 | 36400 | 244 |
| 570 | 20230613 | 095400 | 1573768000 | 36350 | 36400 | 36450 | 36350 | 868 |
| 571 | 20230613 | 095300 | 1542181850 | 36400 | 36400 | 36400 | 36350 | 443 |
| 572 | 20230613 | 095200 | 1526071400 | 36350 | 36450 | 36450 | 36300 | 6195 |
| 573 | 20230613 | 095100 | 1300631350 | 36450 | 36500 | 36500 | 36450 | 1478 |
| 574 | 20230613 | 095000 | 1246738800 | 36500 | 36550 | 36550 | 36500 | 116 |
| 575 | 20230613 | 094900 | 1242504050 | 36500 | 36550 | 36550 | 36500 | 1328 |
| 576 | 20230613 | 094800 | 1194030900 | 36500 | 36500 | 36550 | 36500 | 64 |
| 577 | 20230613 | 094700 | 1191692950 | 36550 | 36550 | 36550 | 36500 | 141 |
| 578 | 20230613 | 094600 | 1186540700 | 36550 | 36500 | 36550 | 36500 | 448 |
| 579 | 20230613 | 094500 | 1170176600 | 36500 | 36500 | 36550 | 36500 | 987 |
| 580 | 20230613 | 094400 | 1134150950 | 36500 | 36500 | 36550 | 36500 | 405 |
| 581 | 20230613 | 094300 | 1119350000 | 36500 | 36500 | 36500 | 36500 | 82 |
| 582 | 20230613 | 094200 | 1116357000 | 36500 | 36550 | 36600 | 36500 | 418 |
| 583 | 20230613 | 094100 | 1101083750 | 36550 | 36500 | 36550 | 36500 | 217 |
| 584 | 20230613 | 094000 | 1093155950 | 36500 | 36550 | 36550 | 36500 | 140 |
| 585 | 20230613 | 093900 | 1088045850 | 36550 | 36550 | 36550 | 36500 | 306 |
| 586 | 20230613 | 093800 | 1076863200 | 36550 | 36550 | 36550 | 36550 | 837 |
| 587 | 20230613 | 093700 | 1046270850 | 36550 | 36600 | 36600 | 36550 | 249 |
| 588 | 20230613 | 093600 | 1037160650 | 36600 | 36550 | 36600 | 36550 | 391 |
| 589 | 20230613 | 093500 | 1022869550 | 36550 | 36600 | 36600 | 36500 | 251 |
| 590 | 20230613 | 093400 | 1013693500 | 36550 | 36550 | 36550 | 36500 | 355 |
| 591 | 20230613 | 093300 | 1000720600 | 36550 | 36550 | 36600 | 36500 | 260 |
| 592 | 20230613 | 093200 | 991218350 | 36500 | 36550 | 36550 | 36450 | 1583 |
| 593 | 20230613 | 093100 | 933404950 | 36550 | 36550 | 36600 | 36550 | 310 |
| 594 | 20230613 | 093000 | 922074100 | 36550 | 36500 | 36550 | 36500 | 604 |
| 595 | 20230613 | 092900 | 900006700 | 36500 | 36550 | 36600 | 36500 | 1091 |
| 596 | 20230613 | 092800 | 860157650 | 36550 | 36600 | 36600 | 36550 | 288 |
| 597 | 20230613 | 092700 | 849631200 | 36600 | 36500 | 36600 | 36450 | 1317 |
| 598 | 20230613 | 092600 | 801490150 | 36500 | 36600 | 36600 | 36450 | 1390 |
| 599 | 20230613 | 092500 | 750737300 | 36550 | 36600 | 36600 | 36550 | 1361 |
| 600 | 20230613 | 092400 | 700961650 | 36600 | 36600 | 36650 | 36600 | 970 |
| 601 | 20230613 | 092300 | 665428800 | 36600 | 36750 | 36750 | 36600 | 4324 |
| 602 | 20230613 | 092200 | 506731050 | 36750 | 36750 | 36800 | 36750 | 851 |
| 603 | 20230613 | 092100 | 475446300 | 36750 | 36850 | 36850 | 36750 | 785 |
| 604 | 20230613 | 092000 | 446565150 | 36850 | 36750 | 36850 | 36750 | 996 |
| 605 | 20230613 | 091900 | 409911650 | 36800 | 36750 | 36800 | 36700 | 2322 |
| 606 | 20230613 | 091800 | 324540100 | 36750 | 36750 | 36800 | 36750 | 569 |
| 607 | 20230613 | 091700 | 303618900 | 36750 | 36750 | 36800 | 36750 | 287 |
| 608 | 20230613 | 091600 | 293070900 | 36750 | 36750 | 36750 | 36750 | 127 |
| 609 | 20230613 | 091500 | 288403650 | 36750 | 36750 | 36800 | 36750 | 149 |
| 610 | 20230613 | 091400 | 282927800 | 36750 | 36900 | 36900 | 36750 | 1046 |
| 611 | 20230613 | 091300 | 244430700 | 36850 | 36850 | 36900 | 36850 | 314 |
| 612 | 20230613 | 091200 | 232859400 | 36850 | 36850 | 36900 | 36800 | 399 |
| 613 | 20230613 | 091100 | 218152950 | 36850 | 36950 | 36950 | 36800 | 812 |
| 614 | 20230613 | 091000 | 188207600 | 36950 | 37000 | 37000 | 36900 | 553 |
| 615 | 20230613 | 090900 | 167756500 | 37000 | 37150 | 37150 | 37000 | 1247 |
| 616 | 20230613 | 090800 | 121498600 | 37250 | 37250 | 37250 | 37150 | 327 |
| 617 | 20230613 | 090700 | 109325500 | 37250 | 37200 | 37250 | 37200 | 175 |
| 618 | 20230613 | 090600 | 102815350 | 37150 | 37250 | 37250 | 37150 | 443 |
| 619 | 20230613 | 090500 | 86327700 | 37250 | 37250 | 37300 | 37200 | 405 |
| 620 | 20230613 | 090400 | 71238250 | 37300 | 37250 | 37300 | 37200 | 293 |
| 621 | 20230613 | 090300 | 60322400 | 37200 | 37250 | 37250 | 37200 | 71 |
| 622 | 20230613 | 090200 | 57679000 | 37250 | 37200 | 37250 | 37150 | 122 |
| 623 | 20230613 | 090100 | 53140000 | 37150 | 37250 | 37250 | 37150 | 309 |
| 624 | 20230613 | 090000 | 41643200 | 37150 | 37300 | 37300 | 37150 | 1117 |