29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 15137 |
| 3 | 20230619 | 183700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20230619 | 183600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20230619 | 183500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20230619 | 183400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20230619 | 183300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20230619 | 183200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20230619 | 183100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20230619 | 183000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20230619 | 182900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20230619 | 182800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20230619 | 182700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20230619 | 182600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20230619 | 182500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20230619 | 182400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20230619 | 182300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20230619 | 182200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20230619 | 182100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20230619 | 182000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20230619 | 181900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20230619 | 181800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20230619 | 181700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20230619 | 181600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20230619 | 181500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20230619 | 181400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20230619 | 181300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20230619 | 181200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20230619 | 181100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20230619 | 181000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20230619 | 180900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20230619 | 180800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 15137 |
| 33 | 20230619 | 180700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20230619 | 180600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20230619 | 180500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20230619 | 180400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20230619 | 180300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20230619 | 180200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20230619 | 180100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20230619 | 180000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20230619 | 175900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20230619 | 175800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20230619 | 175700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20230619 | 175600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20230619 | 175500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20230619 | 175400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20230619 | 175300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20230619 | 175200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20230619 | 175100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20230619 | 175000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20230619 | 174900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20230619 | 174800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20230619 | 174700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20230619 | 174600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20230619 | 174500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20230619 | 174400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20230619 | 174300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20230619 | 174200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20230619 | 174100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20230619 | 174000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20230619 | 173900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20230619 | 173800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 15137 |
| 63 | 20230619 | 173700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20230619 | 173600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20230619 | 173500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20230619 | 173400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20230619 | 173300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20230619 | 173200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20230619 | 173100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20230619 | 173000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20230619 | 172900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20230619 | 172800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20230619 | 172700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20230619 | 172600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20230619 | 172500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20230619 | 172400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20230619 | 172300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20230619 | 172200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20230619 | 172100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20230619 | 172000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20230619 | 171900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20230619 | 171800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20230619 | 171700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20230619 | 171600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20230619 | 171500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20230619 | 171400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20230619 | 171300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20230619 | 171200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20230619 | 171100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20230619 | 171000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20230619 | 170900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20230619 | 170800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 15137 |
| 93 | 20230619 | 170700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20230619 | 170600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20230619 | 170500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20230619 | 170400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20230619 | 170300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20230619 | 170200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20230619 | 170100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20230619 | 170000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20230619 | 165900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20230619 | 165800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20230619 | 165700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20230619 | 165600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20230619 | 165500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20230619 | 165400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20230619 | 165300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20230619 | 165200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20230619 | 165100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20230619 | 165000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20230619 | 164900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20230619 | 164800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20230619 | 164700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20230619 | 164600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20230619 | 164500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20230619 | 164400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20230619 | 164300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20230619 | 164200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20230619 | 164100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20230619 | 164000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20230619 | 163900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20230619 | 163800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 15137 |
| 123 | 20230619 | 163700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20230619 | 163600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20230619 | 163500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20230619 | 163400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20230619 | 163300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20230619 | 163200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20230619 | 163100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20230619 | 163000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20230619 | 162900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20230619 | 162800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20230619 | 162700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20230619 | 162600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20230619 | 162500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20230619 | 162400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20230619 | 162300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20230619 | 162200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20230619 | 162100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20230619 | 162000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20230619 | 161900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20230619 | 161800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20230619 | 161700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20230619 | 161600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20230619 | 161500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20230619 | 161400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20230619 | 161300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20230619 | 161200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20230619 | 161100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20230619 | 161000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20230619 | 160900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20230619 | 160800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 15137 |
| 153 | 20230619 | 160700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20230619 | 160600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20230619 | 160500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20230619 | 160400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20230619 | 160300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20230619 | 160200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20230619 | 160100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20230619 | 160000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20230619 | 155900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20230619 | 155800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20230619 | 155700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20230619 | 155600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20230619 | 155500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20230619 | 155400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20230619 | 155300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20230619 | 155200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20230619 | 155100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20230619 | 155000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20230619 | 154900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20230619 | 154800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20230619 | 154700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20230619 | 154600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20230619 | 154500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20230619 | 154400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20230619 | 154300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20230619 | 154200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20230619 | 154100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20230619 | 154000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20230619 | 153900 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20230619 | 153800 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 15137 |
| 183 | 20230619 | 153700 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20230619 | 153600 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20230619 | 153500 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20230619 | 153400 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20230619 | 153300 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20230619 | 153200 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20230619 | 153100 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20230619 | 153000 | 6025706280 | 6920 | 6920 | 6920 | 6920 | 15137 |
| 191 | 20230619 | 152900 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20230619 | 152800 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20230619 | 152700 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20230619 | 152600 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20230619 | 152500 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20230619 | 152400 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20230619 | 152300 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20230619 | 152200 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20230619 | 152100 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20230619 | 152000 | 5920958240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20230619 | 151900 | 5920958240 | 6920 | 6940 | 6940 | 6920 | 5195 |
| 202 | 20230619 | 151800 | 5884979740 | 6940 | 6940 | 6940 | 6930 | 405 |
| 203 | 20230619 | 151700 | 5882170830 | 6940 | 6930 | 6940 | 6930 | 820 |
| 204 | 20230619 | 151600 | 5876485170 | 6930 | 6940 | 6940 | 6910 | 2606 |
| 205 | 20230619 | 151500 | 5858447710 | 6940 | 6910 | 6940 | 6910 | 7053 |
| 206 | 20230619 | 151400 | 5809596130 | 6920 | 6910 | 6920 | 6910 | 2834 |
| 207 | 20230619 | 151300 | 5790012370 | 6910 | 6920 | 6930 | 6910 | 1806 |
| 208 | 20230619 | 151200 | 5777519650 | 6930 | 6920 | 6930 | 6910 | 287 |
| 209 | 20230619 | 151100 | 5775532240 | 6910 | 6920 | 6920 | 6910 | 220 |
| 210 | 20230619 | 151000 | 5774012020 | 6910 | 6920 | 6930 | 6910 | 579 |
| 211 | 20230619 | 150900 | 5770008440 | 6920 | 6930 | 6940 | 6920 | 2150 |
| 212 | 20230619 | 150800 | 5755096580 | 6940 | 6920 | 6940 | 6910 | 5659 |
| 213 | 20230619 | 150700 | 5715927120 | 6910 | 6920 | 6920 | 6900 | 6056 |
| 214 | 20230619 | 150600 | 5674113300 | 6930 | 6930 | 6930 | 6900 | 3699 |
| 215 | 20230619 | 150500 | 5648554650 | 6920 | 6920 | 6930 | 6910 | 2040 |
| 216 | 20230619 | 150400 | 5634457000 | 6920 | 6930 | 6930 | 6910 | 1654 |
| 217 | 20230619 | 150300 | 5623017430 | 6930 | 6920 | 6930 | 6920 | 1169 |
| 218 | 20230619 | 150200 | 5614919150 | 6920 | 6920 | 6930 | 6910 | 1542 |
| 219 | 20230619 | 150100 | 5604248870 | 6920 | 6910 | 6920 | 6910 | 76 |
| 220 | 20230619 | 150000 | 5603723510 | 6920 | 6920 | 6920 | 6910 | 673 |
| 221 | 20230619 | 145900 | 5599070820 | 6920 | 6910 | 6920 | 6910 | 1371 |
| 222 | 20230619 | 145800 | 5589597190 | 6910 | 6920 | 6920 | 6900 | 2660 |
| 223 | 20230619 | 145700 | 5571223410 | 6910 | 6920 | 6920 | 6910 | 1821 |
| 224 | 20230619 | 145600 | 5558638850 | 6920 | 6920 | 6920 | 6910 | 1118 |
| 225 | 20230619 | 145500 | 5550905020 | 6920 | 6910 | 6920 | 6910 | 374 |
| 226 | 20230619 | 145400 | 5548320470 | 6920 | 6920 | 6920 | 6910 | 2023 |
| 227 | 20230619 | 145300 | 5534339940 | 6920 | 6920 | 6920 | 6910 | 147 |
| 228 | 20230619 | 145200 | 5533323120 | 6920 | 6920 | 6920 | 6910 | 574 |
| 229 | 20230619 | 145100 | 5529356610 | 6920 | 6920 | 6920 | 6910 | 1889 |
| 230 | 20230619 | 145000 | 5516295940 | 6920 | 6920 | 6920 | 6920 | 294 |
| 231 | 20230619 | 144900 | 5514261460 | 6920 | 6910 | 6920 | 6910 | 1151 |
| 232 | 20230619 | 144800 | 5506298740 | 6920 | 6920 | 6920 | 6920 | 6 |
| 233 | 20230619 | 144700 | 5506257220 | 6910 | 6920 | 6920 | 6910 | 802 |
| 234 | 20230619 | 144600 | 5500707930 | 6920 | 6920 | 6920 | 6910 | 1356 |
| 235 | 20230619 | 144500 | 5491327860 | 6920 | 6930 | 6930 | 6920 | 2051 |
| 236 | 20230619 | 144400 | 5477134800 | 6930 | 6930 | 6940 | 6930 | 465 |
| 237 | 20230619 | 144300 | 5473912340 | 6930 | 6920 | 6940 | 6920 | 2252 |
| 238 | 20230619 | 144200 | 5458304670 | 6920 | 6920 | 6930 | 6920 | 4069 |
| 239 | 20230619 | 144100 | 5430147030 | 6930 | 6930 | 6930 | 6930 | 1 |
| 240 | 20230619 | 144000 | 5430140100 | 6920 | 6930 | 6930 | 6920 | 76 |
| 241 | 20230619 | 143900 | 5429613490 | 6930 | 6940 | 6940 | 6920 | 2258 |
| 242 | 20230619 | 143800 | 5413975190 | 6940 | 6920 | 6940 | 6920 | 1997 |
| 243 | 20230619 | 143700 | 5400136470 | 6930 | 6930 | 6930 | 6910 | 76 |
| 244 | 20230619 | 143600 | 5399611010 | 6920 | 6930 | 6930 | 6920 | 111 |
| 245 | 20230619 | 143500 | 5398842690 | 6930 | 6930 | 6930 | 6920 | 12 |
| 246 | 20230619 | 143400 | 5398759590 | 6930 | 6920 | 6930 | 6920 | 521 |
| 247 | 20230619 | 143300 | 5395154060 | 6930 | 6920 | 6930 | 6920 | 2 |
| 248 | 20230619 | 143200 | 5395140210 | 6930 | 6910 | 6930 | 6910 | 1006 |
| 249 | 20230619 | 143100 | 5388182330 | 6920 | 6920 | 6920 | 6900 | 1298 |
| 250 | 20230619 | 143000 | 5379221860 | 6920 | 6920 | 6920 | 6910 | 4949 |
| 251 | 20230619 | 142900 | 5345024240 | 6910 | 6910 | 6920 | 6910 | 2742 |
| 252 | 20230619 | 142800 | 5326076800 | 6910 | 6910 | 6920 | 6910 | 269 |
| 253 | 20230619 | 142700 | 5324217970 | 6920 | 6920 | 6920 | 6910 | 403 |
| 254 | 20230619 | 142600 | 5321430210 | 6920 | 6920 | 6920 | 6910 | 224 |
| 255 | 20230619 | 142500 | 5319881430 | 6920 | 6920 | 6920 | 6920 | 243 |
| 256 | 20230619 | 142400 | 5318199870 | 6910 | 6920 | 6920 | 6910 | 50 |
| 257 | 20230619 | 142300 | 5317854160 | 6920 | 6930 | 6930 | 6920 | 266 |
| 258 | 20230619 | 142200 | 5316013100 | 6930 | 6920 | 6930 | 6920 | 23 |
| 259 | 20230619 | 142100 | 5315853930 | 6920 | 6940 | 6940 | 6920 | 608 |
| 260 | 20230619 | 142000 | 5311645290 | 6940 | 6940 | 6940 | 6930 | 775 |
| 261 | 20230619 | 141900 | 5306272810 | 6940 | 6940 | 6940 | 6940 | 79 |
| 262 | 20230619 | 141800 | 5305724550 | 6940 | 6940 | 6940 | 6940 | 201 |
| 263 | 20230619 | 141700 | 5304329610 | 6940 | 6940 | 6940 | 6930 | 346 |
| 264 | 20230619 | 141600 | 5301931680 | 6940 | 6940 | 6940 | 6930 | 236 |
| 265 | 20230619 | 141500 | 5300296160 | 6940 | 6940 | 6940 | 6940 | 503 |
| 266 | 20230619 | 141400 | 5296805340 | 6940 | 6930 | 6940 | 6930 | 664 |
| 267 | 20230619 | 141300 | 5292203300 | 6930 | 6930 | 6930 | 6920 | 1627 |
| 268 | 20230619 | 141200 | 5280944200 | 6930 | 6930 | 6930 | 6920 | 1510 |
| 269 | 20230619 | 141100 | 5270494900 | 6920 | 6910 | 6930 | 6910 | 1591 |
| 270 | 20230619 | 141000 | 5259481180 | 6920 | 6920 | 6920 | 6920 | 400 |
| 271 | 20230619 | 140900 | 5256713180 | 6920 | 6920 | 6920 | 6910 | 1066 |
| 272 | 20230619 | 140800 | 5249346460 | 6920 | 6920 | 6920 | 6910 | 502 |
| 273 | 20230619 | 140700 | 5245877170 | 6920 | 6930 | 6930 | 6910 | 3702 |
| 274 | 20230619 | 140600 | 5220269660 | 6940 | 6940 | 6940 | 6930 | 675 |
| 275 | 20230619 | 140500 | 5215589860 | 6940 | 6940 | 6940 | 6930 | 50 |
| 276 | 20230619 | 140400 | 5215243160 | 6930 | 6930 | 6940 | 6930 | 449 |
| 277 | 20230619 | 140300 | 5212130290 | 6940 | 6940 | 6940 | 6930 | 81 |
| 278 | 20230619 | 140200 | 5211568350 | 6930 | 6940 | 6940 | 6930 | 778 |
| 279 | 20230619 | 140100 | 5206171990 | 6940 | 6940 | 6940 | 6940 | 32 |
| 280 | 20230619 | 140000 | 5205949910 | 6930 | 6940 | 6940 | 6930 | 101 |
| 281 | 20230619 | 135900 | 5205249970 | 6910 | 6940 | 6940 | 6910 | 2310 |
| 282 | 20230619 | 135800 | 5189272980 | 6940 | 6930 | 6940 | 6930 | 151 |
| 283 | 20230619 | 135700 | 5188226040 | 6940 | 6940 | 6940 | 6930 | 2194 |
| 284 | 20230619 | 135600 | 5173010580 | 6940 | 6930 | 6940 | 6930 | 2080 |
| 285 | 20230619 | 135500 | 5158596110 | 6940 | 6930 | 6940 | 6930 | 301 |
| 286 | 20230619 | 135400 | 5156508170 | 6940 | 6920 | 6940 | 6920 | 2401 |
| 287 | 20230619 | 135300 | 5139878980 | 6920 | 6910 | 6920 | 6910 | 1506 |
| 288 | 20230619 | 135200 | 5129470960 | 6910 | 6920 | 6920 | 6910 | 5815 |
| 289 | 20230619 | 135100 | 5089286660 | 6920 | 6910 | 6920 | 6910 | 797 |
| 290 | 20230619 | 135000 | 5083779380 | 6920 | 6920 | 6920 | 6910 | 456 |
| 291 | 20230619 | 134900 | 5080625160 | 6930 | 6920 | 6930 | 6910 | 141 |
| 292 | 20230619 | 134800 | 5079649490 | 6900 | 6930 | 6930 | 6900 | 10067 |
| 293 | 20230619 | 134700 | 5010064700 | 6930 | 6930 | 6930 | 6930 | 630 |
| 294 | 20230619 | 134600 | 5005698800 | 6940 | 6930 | 6940 | 6930 | 160 |
| 295 | 20230619 | 134500 | 5004589690 | 6940 | 6930 | 6940 | 6930 | 800 |
| 296 | 20230619 | 134400 | 4999042680 | 6930 | 6920 | 6930 | 6920 | 363 |
| 297 | 20230619 | 134300 | 4996529810 | 6930 | 6930 | 6930 | 6920 | 644 |
| 298 | 20230619 | 134200 | 4992066900 | 6930 | 6940 | 6940 | 6930 | 309 |
| 299 | 20230619 | 134100 | 4989923490 | 6940 | 6940 | 6940 | 6940 | 531 |
| 300 | 20230619 | 134000 | 4986238350 | 6930 | 6940 | 6940 | 6930 | 703 |
| 301 | 20230619 | 133900 | 4981366430 | 6940 | 6940 | 6940 | 6930 | 589 |
| 302 | 20230619 | 133800 | 4977280910 | 6930 | 6920 | 6930 | 6920 | 957 |
| 303 | 20230619 | 133700 | 4970651480 | 6920 | 6910 | 6920 | 6910 | 397 |
| 304 | 20230619 | 133600 | 4967905760 | 6920 | 6930 | 6930 | 6920 | 1911 |
| 305 | 20230619 | 133500 | 4954680230 | 6930 | 6930 | 6930 | 6920 | 618 |
| 306 | 20230619 | 133400 | 4950399590 | 6930 | 6940 | 6950 | 6930 | 1341 |
| 307 | 20230619 | 133300 | 4941098320 | 6940 | 6950 | 6950 | 6940 | 2 |
| 308 | 20230619 | 133200 | 4941084430 | 6940 | 6940 | 6940 | 6930 | 1654 |
| 309 | 20230619 | 133100 | 4929606320 | 6930 | 6920 | 6930 | 6920 | 3389 |
| 310 | 20230619 | 133000 | 4906129790 | 6920 | 6920 | 6930 | 6920 | 1455 |
| 311 | 20230619 | 132900 | 4896061120 | 6920 | 6930 | 6930 | 6920 | 405 |
| 312 | 20230619 | 132800 | 4893257620 | 6930 | 6940 | 6940 | 6930 | 1126 |
| 313 | 20230619 | 132700 | 4885454430 | 6940 | 6940 | 6940 | 6930 | 472 |
| 314 | 20230619 | 132600 | 4882178850 | 6940 | 6940 | 6950 | 6940 | 677 |
| 315 | 20230619 | 132500 | 4877480460 | 6940 | 6930 | 6940 | 6930 | 66 |
| 316 | 20230619 | 132400 | 4877023070 | 6930 | 6940 | 6940 | 6930 | 347 |
| 317 | 20230619 | 132300 | 4874617390 | 6940 | 6920 | 6940 | 6920 | 2214 |
| 318 | 20230619 | 132200 | 4859281760 | 6920 | 6920 | 6920 | 6920 | 220 |
| 319 | 20230619 | 132100 | 4857759360 | 6920 | 6900 | 6920 | 6900 | 9992 |
| 320 | 20230619 | 132000 | 4788759180 | 6910 | 6920 | 6920 | 6900 | 13058 |
| 321 | 20230619 | 131900 | 4698546670 | 6920 | 6920 | 6930 | 6920 | 3034 |
| 322 | 20230619 | 131800 | 4677549750 | 6930 | 6940 | 6940 | 6920 | 16499 |
| 323 | 20230619 | 131700 | 4563161690 | 6940 | 6960 | 6960 | 6940 | 8651 |
| 324 | 20230619 | 131600 | 4503037070 | 6970 | 6960 | 6970 | 6960 | 13577 |
| 325 | 20230619 | 131500 | 4408540670 | 6960 | 6970 | 6970 | 6960 | 3364 |
| 326 | 20230619 | 131400 | 4385103100 | 6960 | 6960 | 6960 | 6960 | 108 |
| 327 | 20230619 | 131300 | 4384351420 | 6960 | 6960 | 6960 | 6960 | 43 |
| 328 | 20230619 | 131200 | 4384052140 | 6960 | 6970 | 6970 | 6960 | 406 |
| 329 | 20230619 | 131100 | 4381225880 | 6970 | 6970 | 6970 | 6960 | 1703 |
| 330 | 20230619 | 131000 | 4369356010 | 6970 | 6970 | 6970 | 6960 | 1399 |
| 331 | 20230619 | 130900 | 4359618950 | 6960 | 6960 | 6960 | 6960 | 192 |
| 332 | 20230619 | 130800 | 4358282630 | 6960 | 6960 | 6960 | 6960 | 9 |
| 333 | 20230619 | 130700 | 4358219990 | 6970 | 6970 | 6970 | 6970 | 194 |
| 334 | 20230619 | 130600 | 4356867810 | 6970 | 6970 | 6970 | 6970 | 176 |
| 335 | 20230619 | 130500 | 4355641090 | 6970 | 6970 | 6970 | 6960 | 375 |
| 336 | 20230619 | 130400 | 4353029140 | 6960 | 6970 | 6970 | 6960 | 773 |
| 337 | 20230619 | 130300 | 4347647330 | 6970 | 6970 | 6970 | 6970 | 279 |
| 338 | 20230619 | 130200 | 4345702700 | 6960 | 6970 | 6970 | 6960 | 393 |
| 339 | 20230619 | 130100 | 4342966500 | 6970 | 6960 | 6970 | 6960 | 101 |
| 340 | 20230619 | 130000 | 4342263530 | 6970 | 6970 | 6970 | 6970 | 73 |
| 341 | 20230619 | 125900 | 4341754720 | 6970 | 6960 | 6970 | 6960 | 7 |
| 342 | 20230619 | 125800 | 4341705990 | 6960 | 6970 | 6970 | 6960 | 158 |
| 343 | 20230619 | 125700 | 4340604880 | 6970 | 6970 | 6970 | 6970 | 10 |
| 344 | 20230619 | 125600 | 4340535180 | 6970 | 6970 | 6970 | 6970 | 120 |
| 345 | 20230619 | 125500 | 4339698780 | 6970 | 6970 | 6970 | 6970 | 504 |
| 346 | 20230619 | 125400 | 4336185900 | 6970 | 6980 | 6980 | 6970 | 1011 |
| 347 | 20230619 | 125300 | 4329129130 | 6980 | 6980 | 6980 | 6980 | 1 |
| 348 | 20230619 | 125200 | 4329122150 | 6960 | 6960 | 6980 | 6960 | 758 |
| 349 | 20230619 | 125100 | 4323846440 | 6960 | 6970 | 6970 | 6960 | 3684 |
| 350 | 20230619 | 125000 | 4298200780 | 6970 | 6960 | 6970 | 6960 | 924 |
| 351 | 20230619 | 124900 | 4291760910 | 6960 | 6970 | 6970 | 6960 | 332 |
| 352 | 20230619 | 124800 | 4289449190 | 6970 | 6960 | 6970 | 6960 | 47 |
| 353 | 20230619 | 124700 | 4289122060 | 6960 | 6960 | 6970 | 6960 | 519 |
| 354 | 20230619 | 124600 | 4285509780 | 6970 | 6970 | 6970 | 6970 | 145 |
| 355 | 20230619 | 124500 | 4284499130 | 6960 | 6970 | 6970 | 6960 | 177 |
| 356 | 20230619 | 124400 | 4283267180 | 6970 | 6960 | 6970 | 6960 | 594 |
| 357 | 20230619 | 124300 | 4279131910 | 6960 | 6980 | 6980 | 6960 | 2518 |
| 358 | 20230619 | 124200 | 4261595800 | 6970 | 6980 | 6980 | 6970 | 555 |
| 359 | 20230619 | 124100 | 4257727290 | 6980 | 6980 | 6980 | 6980 | 242 |
| 360 | 20230619 | 124000 | 4256038130 | 6980 | 6980 | 6980 | 6970 | 101 |
| 361 | 20230619 | 123900 | 4255333950 | 6970 | 6970 | 6970 | 6970 | 275 |
| 362 | 20230619 | 123800 | 4253417200 | 6970 | 6970 | 6970 | 6970 | 110 |
| 363 | 20230619 | 123700 | 4252650500 | 6960 | 6960 | 6960 | 6960 | 1 |
| 364 | 20230619 | 123600 | 4252643540 | 6960 | 6960 | 6960 | 6960 | 178 |
| 365 | 20230619 | 123500 | 4251404660 | 6960 | 6960 | 6960 | 6960 | 338 |
| 366 | 20230619 | 123400 | 4249052180 | 6960 | 6960 | 6970 | 6960 | 67 |
| 367 | 20230619 | 123300 | 4248585710 | 6960 | 6970 | 6970 | 6960 | 54 |
| 368 | 20230619 | 123200 | 4248209360 | 6970 | 6970 | 6970 | 6970 | 256 |
| 369 | 20230619 | 123100 | 4246425040 | 6970 | 6970 | 6970 | 6970 | 286 |
| 370 | 20230619 | 123000 | 4244431620 | 6970 | 6970 | 6970 | 6970 | 1177 |
| 371 | 20230619 | 122900 | 4236227930 | 6970 | 6970 | 6970 | 6970 | 31 |
| 372 | 20230619 | 122800 | 4236011860 | 6970 | 6980 | 6980 | 6970 | 99 |
| 373 | 20230619 | 122700 | 4235321050 | 6980 | 6970 | 6980 | 6970 | 28 |
| 374 | 20230619 | 122600 | 4235125700 | 6970 | 6970 | 6970 | 6970 | 769 |
| 375 | 20230619 | 122500 | 4229765770 | 6980 | 6980 | 6980 | 6980 | 104 |
| 376 | 20230619 | 122400 | 4229039850 | 6980 | 6970 | 6980 | 6970 | 203 |
| 377 | 20230619 | 122300 | 4227623950 | 6970 | 6970 | 6970 | 6970 | 399 |
| 378 | 20230619 | 122200 | 4224842920 | 6970 | 6980 | 6980 | 6970 | 968 |
| 379 | 20230619 | 122100 | 4218091470 | 6980 | 6980 | 6980 | 6980 | 708 |
| 380 | 20230619 | 122000 | 4213149630 | 6970 | 6970 | 6980 | 6970 | 655 |
| 381 | 20230619 | 121900 | 4208583280 | 6980 | 6980 | 6980 | 6980 | 43 |
| 382 | 20230619 | 121800 | 4208283140 | 6980 | 6970 | 6980 | 6960 | 5107 |
| 383 | 20230619 | 121700 | 4172732970 | 6970 | 6990 | 6990 | 6970 | 1806 |
| 384 | 20230619 | 121600 | 4160143300 | 6980 | 6980 | 6980 | 6980 | 1296 |
| 385 | 20230619 | 121500 | 4151097220 | 6980 | 6980 | 6980 | 6980 | 5 |
| 386 | 20230619 | 121400 | 4151062320 | 6980 | 6980 | 6980 | 6980 | 2 |
| 387 | 20230619 | 121300 | 4151048360 | 6970 | 6970 | 6970 | 6970 | 10 |
| 388 | 20230619 | 121200 | 4150978660 | 6970 | 6990 | 6990 | 6970 | 298 |
| 389 | 20230619 | 121100 | 4148897470 | 6990 | 6970 | 6990 | 6970 | 722 |
| 390 | 20230619 | 121000 | 4143857910 | 6970 | 6980 | 6980 | 6970 | 73 |
| 391 | 20230619 | 120900 | 4143349080 | 6960 | 6980 | 6980 | 6960 | 2011 |
| 392 | 20230619 | 120800 | 4129351380 | 6980 | 6980 | 6980 | 6980 | 203 |
| 393 | 20230619 | 120700 | 4127934440 | 6980 | 6980 | 6990 | 6980 | 1092 |
| 394 | 20230619 | 120600 | 4120312120 | 6980 | 6970 | 6980 | 6970 | 1659 |
| 395 | 20230619 | 120500 | 4108738660 | 6970 | 6970 | 6970 | 6970 | 1020 |
| 396 | 20230619 | 120400 | 4101629260 | 6980 | 6980 | 6980 | 6980 | 891 |
| 397 | 20230619 | 120300 | 4095410080 | 6980 | 6980 | 6980 | 6980 | 273 |
| 398 | 20230619 | 120200 | 4093504540 | 6980 | 6970 | 6980 | 6970 | 1047 |
| 399 | 20230619 | 120100 | 4086199730 | 6980 | 6980 | 6990 | 6980 | 285 |
| 400 | 20230619 | 120000 | 4084210420 | 6990 | 6990 | 6990 | 6980 | 290 |
| 401 | 20230619 | 115900 | 4082185010 | 6990 | 6990 | 6990 | 6990 | 106 |
| 402 | 20230619 | 115800 | 4081444070 | 6990 | 6990 | 6990 | 6990 | 1733 |
| 403 | 20230619 | 115700 | 4069330400 | 6990 | 6990 | 6990 | 6990 | 538 |
| 404 | 20230619 | 115600 | 4065569780 | 7000 | 6990 | 7000 | 6990 | 269 |
| 405 | 20230619 | 115500 | 4063688470 | 6990 | 6990 | 6990 | 6990 | 556 |
| 406 | 20230619 | 115400 | 4059802030 | 6990 | 7000 | 7000 | 6990 | 1895 |
| 407 | 20230619 | 115300 | 4046555820 | 7000 | 6990 | 7000 | 6990 | 684 |
| 408 | 20230619 | 115200 | 4041774400 | 6990 | 6990 | 6990 | 6990 | 371 |
| 409 | 20230619 | 115100 | 4039181110 | 6970 | 6970 | 6970 | 6970 | 1 |
| 410 | 20230619 | 115000 | 4039174140 | 6980 | 6980 | 6980 | 6980 | 132 |
| 411 | 20230619 | 114900 | 4038252780 | 6980 | 6970 | 6980 | 6960 | 66 |
| 412 | 20230619 | 114800 | 4037792730 | 6970 | 6980 | 6980 | 6970 | 1011 |
| 413 | 20230619 | 114700 | 4030736240 | 6980 | 6980 | 6980 | 6980 | 111 |
| 414 | 20230619 | 114600 | 4029961460 | 6980 | 6980 | 6980 | 6980 | 1266 |
| 415 | 20230619 | 114500 | 4021124780 | 6980 | 6960 | 6980 | 6960 | 16 |
| 416 | 20230619 | 114400 | 4021013280 | 6950 | 6980 | 6980 | 6950 | 3322 |
| 417 | 20230619 | 114300 | 3997902280 | 6960 | 6990 | 6990 | 6950 | 5257 |
| 418 | 20230619 | 114200 | 3961283800 | 6980 | 6990 | 6990 | 6980 | 229 |
| 419 | 20230619 | 114100 | 3959684920 | 6990 | 7000 | 7000 | 6990 | 2839 |
| 420 | 20230619 | 114000 | 3939837660 | 6990 | 7000 | 7000 | 6990 | 1225 |
| 421 | 20230619 | 113900 | 3931263050 | 7000 | 6960 | 7000 | 6960 | 4007 |
| 422 | 20230619 | 113800 | 3903277770 | 6950 | 6960 | 6970 | 6950 | 1043 |
| 423 | 20230619 | 113700 | 3896018070 | 6960 | 6970 | 6970 | 6960 | 272 |
| 424 | 20230619 | 113600 | 3894123950 | 6970 | 6970 | 6970 | 6970 | 134 |
| 425 | 20230619 | 113500 | 3893189970 | 6970 | 6970 | 6970 | 6950 | 2428 |
| 426 | 20230619 | 113400 | 3876286570 | 6970 | 6980 | 6980 | 6970 | 391 |
| 427 | 20230619 | 113300 | 3873561290 | 6980 | 6980 | 6980 | 6980 | 817 |
| 428 | 20230619 | 113200 | 3867858630 | 6980 | 6950 | 6980 | 6950 | 5939 |
| 429 | 20230619 | 113100 | 3826458300 | 6950 | 6950 | 6950 | 6950 | 451 |
| 430 | 20230619 | 113000 | 3823323850 | 6950 | 6960 | 6970 | 6950 | 2002 |
| 431 | 20230619 | 112900 | 3809408520 | 6960 | 6960 | 6960 | 6960 | 133 |
| 432 | 20230619 | 112800 | 3808482840 | 6960 | 6960 | 6960 | 6950 | 1073 |
| 433 | 20230619 | 112700 | 3801015780 | 6960 | 6950 | 6970 | 6950 | 372 |
| 434 | 20230619 | 112600 | 3798426700 | 6960 | 6950 | 6960 | 6950 | 1101 |
| 435 | 20230619 | 112500 | 3790774510 | 6950 | 6950 | 6950 | 6940 | 3199 |
| 436 | 20230619 | 112400 | 3768554110 | 6940 | 6950 | 6950 | 6940 | 2974 |
| 437 | 20230619 | 112300 | 3747898620 | 6950 | 6960 | 6970 | 6950 | 11665 |
| 438 | 20230619 | 112200 | 3666785060 | 6960 | 6960 | 6970 | 6960 | 746 |
| 439 | 20230619 | 112100 | 3661591030 | 6970 | 6970 | 6970 | 6970 | 745 |
| 440 | 20230619 | 112000 | 3656398380 | 6970 | 6970 | 6970 | 6960 | 3266 |
| 441 | 20230619 | 111900 | 3633648890 | 6960 | 6960 | 6960 | 6960 | 256 |
| 442 | 20230619 | 111800 | 3631867130 | 6960 | 6970 | 6970 | 6950 | 755 |
| 443 | 20230619 | 111700 | 3626613850 | 6960 | 6960 | 6970 | 6950 | 2903 |
| 444 | 20230619 | 111600 | 3606426910 | 6960 | 6960 | 6970 | 6960 | 1460 |
| 445 | 20230619 | 111500 | 3596265180 | 6970 | 6970 | 6970 | 6960 | 171 |
| 446 | 20230619 | 111400 | 3595073320 | 6970 | 6960 | 6970 | 6950 | 614 |
| 447 | 20230619 | 111300 | 3590798980 | 6960 | 6980 | 6980 | 6960 | 706 |
| 448 | 20230619 | 111200 | 3585884980 | 6960 | 6980 | 6980 | 6960 | 201 |
| 449 | 20230619 | 111100 | 3584485570 | 6980 | 6970 | 6980 | 6970 | 769 |
| 450 | 20230619 | 111000 | 3579124640 | 6980 | 6970 | 6980 | 6960 | 2353 |
| 451 | 20230619 | 110900 | 3562741690 | 6960 | 6980 | 6980 | 6960 | 342 |
| 452 | 20230619 | 110800 | 3560360800 | 6980 | 6970 | 6980 | 6970 | 727 |
| 453 | 20230619 | 110700 | 3555293440 | 6980 | 6980 | 6980 | 6980 | 634 |
| 454 | 20230619 | 110600 | 3550868120 | 6980 | 6980 | 6980 | 6980 | 56 |
| 455 | 20230619 | 110500 | 3550477240 | 6970 | 6980 | 6980 | 6970 | 201 |
| 456 | 20230619 | 110400 | 3549076260 | 6960 | 6980 | 6980 | 6960 | 82 |
| 457 | 20230619 | 110300 | 3548504020 | 6980 | 6960 | 6980 | 6960 | 1505 |
| 458 | 20230619 | 110200 | 3538028900 | 6960 | 6970 | 6980 | 6960 | 526 |
| 459 | 20230619 | 110100 | 3534367070 | 6980 | 6970 | 6980 | 6960 | 102 |
| 460 | 20230619 | 110000 | 3533656130 | 6960 | 6980 | 6980 | 6960 | 1823 |
| 461 | 20230619 | 105900 | 3520940100 | 6980 | 6980 | 6980 | 6980 | 510 |
| 462 | 20230619 | 105800 | 3517380300 | 6970 | 6970 | 6980 | 6970 | 1102 |
| 463 | 20230619 | 105700 | 3509699350 | 6970 | 6980 | 6980 | 6970 | 240 |
| 464 | 20230619 | 105600 | 3508025250 | 6980 | 6980 | 6980 | 6980 | 1 |
| 465 | 20230619 | 105500 | 3508018270 | 6960 | 6970 | 6980 | 6960 | 419 |
| 466 | 20230619 | 105400 | 3505099690 | 6970 | 6960 | 6970 | 6960 | 116 |
| 467 | 20230619 | 105300 | 3504291250 | 6960 | 6950 | 6960 | 6950 | 2020 |
| 468 | 20230619 | 105200 | 3490234050 | 6950 | 6960 | 6960 | 6950 | 1765 |
| 469 | 20230619 | 105100 | 3477959160 | 6970 | 6960 | 6970 | 6960 | 136 |
| 470 | 20230619 | 105000 | 3477012590 | 6970 | 6960 | 6970 | 6960 | 1464 |
| 471 | 20230619 | 104900 | 3466820170 | 6960 | 6960 | 6960 | 6960 | 570 |
| 472 | 20230619 | 104800 | 3462852970 | 6970 | 6970 | 6970 | 6960 | 99 |
| 473 | 20230619 | 104700 | 3462163440 | 6970 | 6970 | 6970 | 6950 | 1507 |
| 474 | 20230619 | 104600 | 3451671180 | 6960 | 6970 | 6970 | 6960 | 1034 |
| 475 | 20230619 | 104500 | 3444474530 | 6960 | 6960 | 6970 | 6960 | 1246 |
| 476 | 20230619 | 104400 | 3435802280 | 6960 | 6960 | 6980 | 6950 | 7554 |
| 477 | 20230619 | 104300 | 3383254420 | 6960 | 6960 | 6970 | 6960 | 644 |
| 478 | 20230619 | 104200 | 3378772080 | 6970 | 6970 | 6970 | 6970 | 352 |
| 479 | 20230619 | 104100 | 3376318640 | 6970 | 6980 | 6980 | 6970 | 2721 |
| 480 | 20230619 | 104000 | 3357351220 | 6980 | 6980 | 6980 | 6980 | 0 |
| 481 | 20230619 | 103900 | 3357351220 | 6980 | 6980 | 6980 | 6980 | 32 |
| 482 | 20230619 | 103800 | 3357127860 | 6980 | 6980 | 6980 | 6970 | 2107 |
| 483 | 20230619 | 103700 | 3342421520 | 6990 | 6980 | 6990 | 6980 | 731 |
| 484 | 20230619 | 103600 | 3337314830 | 6980 | 6980 | 6980 | 6980 | 1214 |
| 485 | 20230619 | 103500 | 3328841110 | 6980 | 6980 | 6990 | 6980 | 488 |
| 486 | 20230619 | 103400 | 3325434360 | 6980 | 6990 | 6990 | 6980 | 860 |
| 487 | 20230619 | 103300 | 3319431520 | 6990 | 6980 | 6990 | 6980 | 197 |
| 488 | 20230619 | 103200 | 3318055460 | 6970 | 6960 | 6970 | 6960 | 883 |
| 489 | 20230619 | 103100 | 3311909760 | 6970 | 6990 | 6990 | 6960 | 5381 |
| 490 | 20230619 | 103000 | 3274418990 | 6970 | 7010 | 7010 | 6970 | 10936 |
| 491 | 20230619 | 102900 | 3197999610 | 7010 | 7010 | 7010 | 7000 | 568 |
| 492 | 20230619 | 102800 | 3194019840 | 7000 | 6990 | 7000 | 6990 | 155 |
| 493 | 20230619 | 102700 | 3192934980 | 7000 | 7000 | 7000 | 6990 | 879 |
| 494 | 20230619 | 102600 | 3186783060 | 7000 | 7010 | 7010 | 7000 | 2906 |
| 495 | 20230619 | 102500 | 3166412010 | 7010 | 7010 | 7010 | 7010 | 325 |
| 496 | 20230619 | 102400 | 3164133760 | 7010 | 7020 | 7020 | 7000 | 748 |
| 497 | 20230619 | 102300 | 3158888370 | 7020 | 7000 | 7020 | 7000 | 815 |
| 498 | 20230619 | 102200 | 3153174260 | 7000 | 6990 | 7000 | 6990 | 1431 |
| 499 | 20230619 | 102100 | 3143163260 | 6980 | 6980 | 6980 | 6980 | 147 |
| 500 | 20230619 | 102000 | 3142137200 | 6980 | 6990 | 6990 | 6980 | 3100 |
| 501 | 20230619 | 101900 | 3120468210 | 6990 | 6990 | 6990 | 6980 | 1611 |
| 502 | 20230619 | 101800 | 3109216170 | 6980 | 6990 | 7000 | 6980 | 3349 |
| 503 | 20230619 | 101700 | 3085823430 | 7000 | 6990 | 7000 | 6990 | 1043 |
| 504 | 20230619 | 101600 | 3078529490 | 6990 | 6970 | 6990 | 6970 | 1070 |
| 505 | 20230619 | 101500 | 3071059720 | 6980 | 6980 | 6980 | 6970 | 1340 |
| 506 | 20230619 | 101400 | 3061706820 | 6990 | 6980 | 6990 | 6970 | 1468 |
| 507 | 20230619 | 101300 | 3051471230 | 6980 | 6990 | 6990 | 6980 | 424 |
| 508 | 20230619 | 101200 | 3048509070 | 6980 | 6980 | 6990 | 6980 | 2223 |
| 509 | 20230619 | 101100 | 3032987520 | 6980 | 6990 | 7000 | 6980 | 5231 |
| 510 | 20230619 | 101000 | 2996423120 | 6990 | 7010 | 7010 | 6990 | 1535 |
| 511 | 20230619 | 100900 | 2985682700 | 7010 | 7000 | 7010 | 6990 | 821 |
| 512 | 20230619 | 100800 | 2979935220 | 7000 | 6990 | 7000 | 6990 | 2619 |
| 513 | 20230619 | 100700 | 2961621770 | 6990 | 6990 | 6990 | 6980 | 21 |
| 514 | 20230619 | 100600 | 2961475070 | 6990 | 6950 | 6990 | 6950 | 1265 |
| 515 | 20230619 | 100500 | 2952653730 | 6960 | 6960 | 6960 | 6950 | 1773 |
| 516 | 20230619 | 100400 | 2940314680 | 6960 | 6970 | 6970 | 6950 | 676 |
| 517 | 20230619 | 100300 | 2935608460 | 6970 | 6960 | 6970 | 6950 | 3922 |
| 518 | 20230619 | 100200 | 2908300740 | 6950 | 6970 | 6970 | 6950 | 140 |
| 519 | 20230619 | 100100 | 2907326350 | 6970 | 6950 | 6970 | 6950 | 1989 |
| 520 | 20230619 | 100000 | 2893494000 | 6960 | 6950 | 6970 | 6950 | 1521 |
| 521 | 20230619 | 095900 | 2882908920 | 6940 | 6950 | 6960 | 6940 | 1045 |
| 522 | 20230619 | 095800 | 2875648030 | 6950 | 6950 | 6950 | 6950 | 2179 |
| 523 | 20230619 | 095700 | 2860503980 | 6960 | 6960 | 6960 | 6950 | 887 |
| 524 | 20230619 | 095600 | 2854336130 | 6950 | 6960 | 6960 | 6950 | 76 |
| 525 | 20230619 | 095500 | 2853807430 | 6960 | 6960 | 6970 | 6960 | 713 |
| 526 | 20230619 | 095400 | 2848842920 | 6970 | 6980 | 6980 | 6950 | 361 |
| 527 | 20230619 | 095300 | 2846330230 | 6980 | 6970 | 6980 | 6950 | 5350 |
| 528 | 20230619 | 095200 | 2809105920 | 6970 | 6980 | 6980 | 6960 | 148 |
| 529 | 20230619 | 095100 | 2808074160 | 6970 | 6980 | 6980 | 6970 | 2208 |
| 530 | 20230619 | 095000 | 2792680300 | 6980 | 6980 | 6980 | 6980 | 602 |
| 531 | 20230619 | 094900 | 2788478340 | 6980 | 6970 | 6980 | 6970 | 499 |
| 532 | 20230619 | 094800 | 2784995830 | 6970 | 6980 | 6980 | 6970 | 1979 |
| 533 | 20230619 | 094700 | 2771199140 | 6980 | 6990 | 7000 | 6980 | 1693 |
| 534 | 20230619 | 094600 | 2759363570 | 6990 | 6960 | 6990 | 6960 | 1791 |
| 535 | 20230619 | 094500 | 2746874030 | 6960 | 6930 | 6960 | 6930 | 1846 |
| 536 | 20230619 | 094400 | 2734063590 | 6940 | 6910 | 6940 | 6910 | 1623 |
| 537 | 20230619 | 094300 | 2722823570 | 6920 | 6910 | 6920 | 6910 | 517 |
| 538 | 20230619 | 094200 | 2719246240 | 6910 | 6920 | 6920 | 6910 | 5596 |
| 539 | 20230619 | 094100 | 2680559570 | 6920 | 6920 | 6940 | 6910 | 2353 |
| 540 | 20230619 | 094000 | 2664281370 | 6920 | 6940 | 6940 | 6910 | 3018 |
| 541 | 20230619 | 093900 | 2643388210 | 6950 | 6930 | 6950 | 6920 | 1200 |
| 542 | 20230619 | 093800 | 2635079270 | 6920 | 6940 | 6940 | 6920 | 4930 |
| 543 | 20230619 | 093700 | 2600943410 | 6930 | 6940 | 6950 | 6930 | 977 |
| 544 | 20230619 | 093600 | 2594161470 | 6940 | 6940 | 6950 | 6930 | 520 |
| 545 | 20230619 | 093500 | 2590553890 | 6940 | 6940 | 6950 | 6930 | 2231 |
| 546 | 20230619 | 093400 | 2575086420 | 6940 | 6930 | 6950 | 6930 | 1447 |
| 547 | 20230619 | 093300 | 2565058510 | 6930 | 6930 | 6940 | 6920 | 724 |
| 548 | 20230619 | 093200 | 2560043190 | 6920 | 6920 | 6930 | 6920 | 1275 |
| 549 | 20230619 | 093100 | 2551220170 | 6930 | 6950 | 6950 | 6930 | 872 |
| 550 | 20230619 | 093000 | 2545173100 | 6950 | 6910 | 6960 | 6910 | 2238 |
| 551 | 20230619 | 092900 | 2529686050 | 6910 | 6950 | 6950 | 6910 | 6380 |
| 552 | 20230619 | 092800 | 2485517190 | 6950 | 6930 | 6950 | 6920 | 3226 |
| 553 | 20230619 | 092700 | 2463164320 | 6920 | 6910 | 6930 | 6910 | 2326 |
| 554 | 20230619 | 092600 | 2447059960 | 6920 | 6920 | 6920 | 6900 | 7206 |
| 555 | 20230619 | 092500 | 2397280890 | 6920 | 6920 | 6930 | 6920 | 2916 |
| 556 | 20230619 | 092400 | 2377097610 | 6920 | 6920 | 6930 | 6910 | 11761 |
| 557 | 20230619 | 092300 | 2295802690 | 6920 | 6910 | 6930 | 6910 | 3433 |
| 558 | 20230619 | 092200 | 2272057900 | 6920 | 6940 | 6940 | 6910 | 10260 |
| 559 | 20230619 | 092100 | 2201058380 | 6930 | 6930 | 6940 | 6920 | 2056 |
| 560 | 20230619 | 092000 | 2186812310 | 6930 | 6940 | 6940 | 6920 | 10403 |
| 561 | 20230619 | 091900 | 2114735200 | 6940 | 6930 | 6940 | 6920 | 7658 |
| 562 | 20230619 | 091800 | 2061687420 | 6930 | 6930 | 6930 | 6920 | 7251 |
| 563 | 20230619 | 091700 | 2011492320 | 6930 | 6920 | 6930 | 6920 | 7444 |
| 564 | 20230619 | 091600 | 1959957020 | 6920 | 6940 | 6960 | 6920 | 18836 |
| 565 | 20230619 | 091500 | 1829529380 | 6940 | 6950 | 6950 | 6940 | 2986 |
| 566 | 20230619 | 091400 | 1808795990 | 6950 | 6960 | 6970 | 6940 | 2960 |
| 567 | 20230619 | 091300 | 1788220450 | 6970 | 6920 | 6970 | 6920 | 5250 |
| 568 | 20230619 | 091200 | 1751839780 | 6920 | 6920 | 6930 | 6900 | 11543 |
| 569 | 20230619 | 091100 | 1672042260 | 6930 | 6970 | 6970 | 6920 | 37400 |
| 570 | 20230619 | 091000 | 1412263150 | 6960 | 6970 | 6970 | 6950 | 15538 |
| 571 | 20230619 | 090900 | 1304099860 | 6980 | 6970 | 6980 | 6960 | 10119 |
| 572 | 20230619 | 090800 | 1233587740 | 6970 | 6960 | 6970 | 6960 | 2366 |
| 573 | 20230619 | 090700 | 1217114070 | 6960 | 7020 | 7040 | 6950 | 23761 |
| 574 | 20230619 | 090600 | 1051236140 | 7020 | 6990 | 7020 | 6970 | 8473 |
| 575 | 20230619 | 090500 | 991997960 | 6970 | 6950 | 6980 | 6950 | 6361 |
| 576 | 20230619 | 090400 | 947695120 | 6950 | 7000 | 7010 | 6950 | 19909 |
| 577 | 20230619 | 090300 | 809064820 | 7010 | 6970 | 7020 | 6950 | 19316 |
| 578 | 20230619 | 090200 | 674430550 | 6970 | 7020 | 7030 | 6950 | 41158 |
| 579 | 20230619 | 090100 | 386677080 | 7020 | 7100 | 7100 | 7020 | 33487 |
| 580 | 20230619 | 090000 | 150490030 | 7100 | 7120 | 7150 | 7100 | 20483 |