32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 4044 |
| 3 | 20230613 | 185100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20230613 | 185000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20230613 | 184900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20230613 | 184800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20230613 | 184700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20230613 | 184600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20230613 | 184500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20230613 | 184400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20230613 | 184300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20230613 | 184200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20230613 | 184100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20230613 | 184000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20230613 | 183900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20230613 | 183800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20230613 | 183700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20230613 | 183600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20230613 | 183500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20230613 | 183400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20230613 | 183300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20230613 | 183200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20230613 | 183100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20230613 | 183000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20230613 | 182900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20230613 | 182800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20230613 | 182700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20230613 | 182600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20230613 | 182500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20230613 | 182400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20230613 | 182300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20230613 | 182200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 4044 |
| 33 | 20230613 | 182100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20230613 | 182000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20230613 | 181900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20230613 | 181800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20230613 | 181700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20230613 | 181600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20230613 | 181500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20230613 | 181400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20230613 | 181300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20230613 | 181200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20230613 | 181100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20230613 | 181000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20230613 | 180900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20230613 | 180800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20230613 | 180700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20230613 | 180600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20230613 | 180500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20230613 | 180400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20230613 | 180300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20230613 | 180200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20230613 | 180100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20230613 | 180000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20230613 | 175900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20230613 | 175800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20230613 | 175700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20230613 | 175600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20230613 | 175500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20230613 | 175400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20230613 | 175300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20230613 | 175200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 4044 |
| 63 | 20230613 | 175100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20230613 | 175000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20230613 | 174900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20230613 | 174800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20230613 | 174700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20230613 | 174600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20230613 | 174500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20230613 | 174400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20230613 | 174300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20230613 | 174200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20230613 | 174100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20230613 | 174000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20230613 | 173900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20230613 | 173800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20230613 | 173700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20230613 | 173600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20230613 | 173500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20230613 | 173400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20230613 | 173300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20230613 | 173200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20230613 | 173100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20230613 | 173000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20230613 | 172900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20230613 | 172800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20230613 | 172700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20230613 | 172600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20230613 | 172500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20230613 | 172400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20230613 | 172300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20230613 | 172200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 4044 |
| 93 | 20230613 | 172100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20230613 | 172000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20230613 | 171900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20230613 | 171800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20230613 | 171700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20230613 | 171600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20230613 | 171500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20230613 | 171400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20230613 | 171300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20230613 | 171200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20230613 | 171100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20230613 | 171000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20230613 | 170900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20230613 | 170800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20230613 | 170700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20230613 | 170600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20230613 | 170500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20230613 | 170400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20230613 | 170300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20230613 | 170200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20230613 | 170100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20230613 | 170000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20230613 | 165900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20230613 | 165800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20230613 | 165700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20230613 | 165600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20230613 | 165500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20230613 | 165400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20230613 | 165300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20230613 | 165200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 4044 |
| 123 | 20230613 | 165100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20230613 | 165000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20230613 | 164900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20230613 | 164800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20230613 | 164700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20230613 | 164600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20230613 | 164500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20230613 | 164400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20230613 | 164300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20230613 | 164200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20230613 | 164100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20230613 | 164000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20230613 | 163900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20230613 | 163800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20230613 | 163700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20230613 | 163600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20230613 | 163500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20230613 | 163400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20230613 | 163300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20230613 | 163200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20230613 | 163100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20230613 | 163000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20230613 | 162900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20230613 | 162800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20230613 | 162700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20230613 | 162600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20230613 | 162500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20230613 | 162400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20230613 | 162300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20230613 | 162200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 4044 |
| 153 | 20230613 | 162100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20230613 | 162000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20230613 | 161900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20230613 | 161800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20230613 | 161700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20230613 | 161600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20230613 | 161500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20230613 | 161400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20230613 | 161300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20230613 | 161200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20230613 | 161100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20230613 | 161000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20230613 | 160900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20230613 | 160800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20230613 | 160700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20230613 | 160600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20230613 | 160500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20230613 | 160400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20230613 | 160300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20230613 | 160200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20230613 | 160100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20230613 | 160000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20230613 | 155900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20230613 | 155800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20230613 | 155700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20230613 | 155600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20230613 | 155500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20230613 | 155400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20230613 | 155300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20230613 | 155200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 4044 |
| 183 | 20230613 | 155100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20230613 | 155000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20230613 | 154900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20230613 | 154800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20230613 | 154700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20230613 | 154600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20230613 | 154500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20230613 | 154400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20230613 | 154300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20230613 | 154200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20230613 | 154100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20230613 | 154000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20230613 | 153900 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20230613 | 153800 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20230613 | 153700 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20230613 | 153600 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20230613 | 153500 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20230613 | 153400 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20230613 | 153300 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20230613 | 153200 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20230613 | 153100 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20230613 | 153000 | 7179088550 | 20550 | 20550 | 20550 | 20550 | 4044 |
| 205 | 20230613 | 152900 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20230613 | 152800 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20230613 | 152700 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20230613 | 152600 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20230613 | 152500 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20230613 | 152400 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20230613 | 152300 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20230613 | 152200 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 213 | 20230613 | 152100 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20230613 | 152000 | 7095984350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20230613 | 151900 | 7095984350 | 20550 | 20600 | 20600 | 20550 | 205 |
| 216 | 20230613 | 151800 | 7091769850 | 20600 | 20600 | 20600 | 20600 | 182 |
| 217 | 20230613 | 151700 | 7088020650 | 20600 | 20600 | 20600 | 20600 | 245 |
| 218 | 20230613 | 151600 | 7082973650 | 20600 | 20650 | 20700 | 20600 | 111 |
| 219 | 20230613 | 151500 | 7080680700 | 20600 | 20600 | 20600 | 20550 | 539 |
| 220 | 20230613 | 151400 | 7069581850 | 20650 | 20700 | 20700 | 20650 | 246 |
| 221 | 20230613 | 151300 | 7064499150 | 20700 | 20650 | 20700 | 20650 | 266 |
| 222 | 20230613 | 151200 | 7059001550 | 20650 | 20600 | 20650 | 20550 | 1549 |
| 223 | 20230613 | 151100 | 7027074850 | 20650 | 20600 | 20650 | 20600 | 21 |
| 224 | 20230613 | 151000 | 7026641750 | 20600 | 20600 | 20600 | 20600 | 76 |
| 225 | 20230613 | 150900 | 7025076150 | 20650 | 20600 | 20650 | 20550 | 299 |
| 226 | 20230613 | 150800 | 7018905800 | 20550 | 20650 | 20650 | 20550 | 568 |
| 227 | 20230613 | 150700 | 7007214200 | 20650 | 20600 | 20650 | 20600 | 533 |
| 228 | 20230613 | 150600 | 6996208350 | 20600 | 20650 | 20650 | 20600 | 177 |
| 229 | 20230613 | 150500 | 6992561600 | 20600 | 20600 | 20650 | 20600 | 144 |
| 230 | 20230613 | 150400 | 6989592950 | 20600 | 20550 | 20600 | 20550 | 139 |
| 231 | 20230613 | 150300 | 6986734150 | 20600 | 20550 | 20600 | 20550 | 200 |
| 232 | 20230613 | 150200 | 6982619150 | 20700 | 20600 | 20700 | 20550 | 213 |
| 233 | 20230613 | 150100 | 6978221950 | 20550 | 20550 | 20550 | 20550 | 221 |
| 234 | 20230613 | 150000 | 6973680400 | 20550 | 20550 | 20550 | 20550 | 1 |
| 235 | 20230613 | 145900 | 6973659850 | 20650 | 20550 | 20650 | 20550 | 785 |
| 236 | 20230613 | 145800 | 6957525400 | 20550 | 20600 | 20600 | 20550 | 4530 |
| 237 | 20230613 | 145700 | 6864305400 | 20650 | 20700 | 20700 | 20650 | 1969 |
| 238 | 20230613 | 145600 | 6823617700 | 20750 | 20750 | 20750 | 20750 | 28 |
| 239 | 20230613 | 145500 | 6823036700 | 20750 | 20700 | 20750 | 20700 | 618 |
| 240 | 20230613 | 145400 | 6810244050 | 20700 | 20650 | 20700 | 20650 | 230 |
| 241 | 20230613 | 145300 | 6805493250 | 20650 | 20650 | 20650 | 20650 | 101 |
| 242 | 20230613 | 145200 | 6803407600 | 20600 | 20600 | 20600 | 20600 | 341 |
| 243 | 20230613 | 145100 | 6796383000 | 20600 | 20600 | 20600 | 20600 | 1 |
| 244 | 20230613 | 145000 | 6796362400 | 20600 | 20650 | 20650 | 20600 | 317 |
| 245 | 20230613 | 144900 | 6789831650 | 20650 | 20650 | 20650 | 20600 | 171 |
| 246 | 20230613 | 144800 | 6786301550 | 20700 | 20650 | 20700 | 20650 | 95 |
| 247 | 20230613 | 144700 | 6784339700 | 20650 | 20650 | 20650 | 20650 | 178 |
| 248 | 20230613 | 144600 | 6780664000 | 20650 | 20650 | 20650 | 20600 | 338 |
| 249 | 20230613 | 144500 | 6773692300 | 20600 | 20600 | 20650 | 20600 | 319 |
| 250 | 20230613 | 144400 | 6767110750 | 20650 | 20650 | 20650 | 20600 | 691 |
| 251 | 20230613 | 144300 | 6752845150 | 20650 | 20650 | 20650 | 20650 | 201 |
| 252 | 20230613 | 144200 | 6748694500 | 20700 | 20700 | 20700 | 20700 | 4 |
| 253 | 20230613 | 144100 | 6748611700 | 20650 | 20650 | 20650 | 20650 | 687 |
| 254 | 20230613 | 144000 | 6734425150 | 20650 | 20650 | 20650 | 20650 | 100 |
| 255 | 20230613 | 143900 | 6732360150 | 20700 | 20700 | 20700 | 20700 | 136 |
| 256 | 20230613 | 143800 | 6729544950 | 20750 | 20650 | 20750 | 20650 | 434 |
| 257 | 20230613 | 143700 | 6720552800 | 20700 | 20700 | 20700 | 20700 | 132 |
| 258 | 20230613 | 143600 | 6717820400 | 20700 | 20650 | 20700 | 20650 | 52 |
| 259 | 20230613 | 143500 | 6716746500 | 20750 | 20650 | 20750 | 20650 | 61 |
| 260 | 20230613 | 143400 | 6715483850 | 20700 | 20700 | 20700 | 20700 | 200 |
| 261 | 20230613 | 143300 | 6711343850 | 20700 | 20750 | 20750 | 20700 | 226 |
| 262 | 20230613 | 143200 | 6706659650 | 20800 | 20750 | 20800 | 20750 | 105 |
| 263 | 20230613 | 143100 | 6704480400 | 20750 | 20750 | 20750 | 20700 | 152 |
| 264 | 20230613 | 143000 | 6701332650 | 20750 | 20850 | 20850 | 20750 | 269 |
| 265 | 20230613 | 142900 | 6695748300 | 20800 | 20800 | 20850 | 20800 | 3019 |
| 266 | 20230613 | 142800 | 6632824100 | 20800 | 20800 | 20800 | 20800 | 79 |
| 267 | 20230613 | 142700 | 6631180900 | 20750 | 20700 | 20750 | 20700 | 1743 |
| 268 | 20230613 | 142600 | 6595015150 | 20700 | 20650 | 20700 | 20650 | 507 |
| 269 | 20230613 | 142500 | 6584530500 | 20650 | 20650 | 20750 | 20650 | 299 |
| 270 | 20230613 | 142400 | 6578349900 | 20650 | 20600 | 20700 | 20600 | 499 |
| 271 | 20230613 | 142300 | 6568039150 | 20600 | 20650 | 20700 | 20600 | 1409 |
| 272 | 20230613 | 142200 | 6538950450 | 20650 | 20600 | 20650 | 20600 | 357 |
| 273 | 20230613 | 142100 | 6531583900 | 20600 | 20550 | 20650 | 20550 | 286 |
| 274 | 20230613 | 142000 | 6525692550 | 20600 | 20550 | 20650 | 20550 | 567 |
| 275 | 20230613 | 141900 | 6514004650 | 20600 | 20550 | 20600 | 20550 | 362 |
| 276 | 20230613 | 141800 | 6506555950 | 20650 | 20550 | 20650 | 20550 | 957 |
| 277 | 20230613 | 141700 | 6486832800 | 20600 | 20550 | 20700 | 20550 | 898 |
| 278 | 20230613 | 141600 | 6468351150 | 20550 | 20550 | 20600 | 20550 | 362 |
| 279 | 20230613 | 141500 | 6460903450 | 20550 | 20550 | 20650 | 20550 | 764 |
| 280 | 20230613 | 141400 | 6445160850 | 20550 | 20500 | 20600 | 20500 | 889 |
| 281 | 20230613 | 141300 | 6426887850 | 20500 | 20450 | 20550 | 20450 | 2604 |
| 282 | 20230613 | 141200 | 6373439150 | 20450 | 20450 | 20500 | 20450 | 613 |
| 283 | 20230613 | 141100 | 6360886450 | 20500 | 20500 | 20500 | 20450 | 2118 |
| 284 | 20230613 | 141000 | 6317503000 | 20550 | 20500 | 20600 | 20500 | 1050 |
| 285 | 20230613 | 140900 | 6295940650 | 20500 | 20500 | 20550 | 20500 | 737 |
| 286 | 20230613 | 140800 | 6280828200 | 20500 | 20550 | 20600 | 20500 | 6053 |
| 287 | 20230613 | 140700 | 6156603900 | 20550 | 20600 | 20600 | 20550 | 1577 |
| 288 | 20230613 | 140600 | 6124133200 | 20600 | 20600 | 20650 | 20600 | 907 |
| 289 | 20230613 | 140500 | 6105434100 | 20600 | 20650 | 20700 | 20600 | 1288 |
| 290 | 20230613 | 140400 | 6078864550 | 20650 | 20650 | 20700 | 20650 | 752 |
| 291 | 20230613 | 140300 | 6063321900 | 20650 | 20700 | 20800 | 20650 | 1029 |
| 292 | 20230613 | 140200 | 6042019200 | 20750 | 20700 | 20750 | 20650 | 3481 |
| 293 | 20230613 | 140100 | 5970103800 | 20750 | 20750 | 20750 | 20700 | 919 |
| 294 | 20230613 | 140000 | 5951068350 | 20700 | 20700 | 20750 | 20700 | 539 |
| 295 | 20230613 | 135900 | 5939907100 | 20700 | 20750 | 20750 | 20700 | 818 |
| 296 | 20230613 | 135800 | 5922945100 | 20750 | 20750 | 20800 | 20750 | 923 |
| 297 | 20230613 | 135700 | 5903789950 | 20750 | 20750 | 20750 | 20750 | 268 |
| 298 | 20230613 | 135600 | 5898228950 | 20750 | 20850 | 20850 | 20750 | 2445 |
| 299 | 20230613 | 135500 | 5847480350 | 20850 | 20800 | 20850 | 20800 | 133 |
| 300 | 20230613 | 135400 | 5844712650 | 20800 | 20800 | 20800 | 20800 | 683 |
| 301 | 20230613 | 135300 | 5830506250 | 20850 | 20850 | 20850 | 20750 | 521 |
| 302 | 20230613 | 135200 | 5819670800 | 20850 | 20850 | 20850 | 20800 | 573 |
| 303 | 20230613 | 135100 | 5807736500 | 20850 | 20800 | 20850 | 20800 | 70 |
| 304 | 20230613 | 135000 | 5806277250 | 20850 | 20800 | 20850 | 20800 | 326 |
| 305 | 20230613 | 134900 | 5799483350 | 20800 | 20850 | 20850 | 20800 | 147 |
| 306 | 20230613 | 134800 | 5796418450 | 20850 | 20850 | 20850 | 20850 | 323 |
| 307 | 20230613 | 134700 | 5789683900 | 20800 | 20850 | 20850 | 20800 | 303 |
| 308 | 20230613 | 134600 | 5783379450 | 20850 | 20800 | 20850 | 20800 | 276 |
| 309 | 20230613 | 134500 | 5777630950 | 20850 | 20800 | 20850 | 20800 | 230 |
| 310 | 20230613 | 134400 | 5772845650 | 20800 | 20800 | 20800 | 20750 | 408 |
| 311 | 20230613 | 134300 | 5764374000 | 20800 | 20800 | 20800 | 20800 | 251 |
| 312 | 20230613 | 134200 | 5759153200 | 20800 | 20800 | 20800 | 20800 | 694 |
| 313 | 20230613 | 134100 | 5744718000 | 20800 | 20750 | 20800 | 20750 | 328 |
| 314 | 20230613 | 134000 | 5737896150 | 20750 | 20750 | 20850 | 20750 | 276 |
| 315 | 20230613 | 133900 | 5732160050 | 20750 | 20750 | 20800 | 20750 | 586 |
| 316 | 20230613 | 133800 | 5719987500 | 20750 | 20850 | 20850 | 20750 | 817 |
| 317 | 20230613 | 133700 | 5702996850 | 20850 | 20800 | 20850 | 20800 | 459 |
| 318 | 20230613 | 133600 | 5693438350 | 20750 | 20800 | 20800 | 20750 | 479 |
| 319 | 20230613 | 133500 | 5683483000 | 20800 | 20800 | 20800 | 20750 | 146 |
| 320 | 20230613 | 133400 | 5680446950 | 20800 | 20750 | 20800 | 20750 | 413 |
| 321 | 20230613 | 133300 | 5671872750 | 20750 | 20750 | 20750 | 20750 | 665 |
| 322 | 20230613 | 133200 | 5658074000 | 20750 | 20850 | 20850 | 20750 | 2229 |
| 323 | 20230613 | 133100 | 5611708650 | 20850 | 20900 | 20900 | 20850 | 3806 |
| 324 | 20230613 | 133000 | 5532318100 | 20900 | 21000 | 21000 | 20900 | 1411 |
| 325 | 20230613 | 132900 | 5502786500 | 21000 | 21050 | 21050 | 21000 | 466 |
| 326 | 20230613 | 132800 | 5492996950 | 21000 | 21050 | 21050 | 21000 | 335 |
| 327 | 20230613 | 132700 | 5485949950 | 20950 | 21000 | 21050 | 20950 | 350 |
| 328 | 20230613 | 132600 | 5478589650 | 21000 | 21000 | 21050 | 20950 | 3257 |
| 329 | 20230613 | 132500 | 5410059600 | 21000 | 20950 | 21000 | 20950 | 457 |
| 330 | 20230613 | 132400 | 5400470300 | 21000 | 21000 | 21000 | 20950 | 371 |
| 331 | 20230613 | 132300 | 5392694500 | 21000 | 20900 | 21000 | 20900 | 3521 |
| 332 | 20230613 | 132200 | 5318778350 | 20950 | 20900 | 20950 | 20900 | 376 |
| 333 | 20230613 | 132100 | 5310916250 | 20950 | 20950 | 20950 | 20950 | 317 |
| 334 | 20230613 | 132000 | 5304275100 | 20950 | 20950 | 20950 | 20950 | 313 |
| 335 | 20230613 | 131900 | 5297717750 | 20950 | 20950 | 20950 | 20950 | 122 |
| 336 | 20230613 | 131800 | 5295161850 | 20950 | 20950 | 20950 | 20950 | 137 |
| 337 | 20230613 | 131700 | 5292291700 | 20950 | 20950 | 20950 | 20950 | 75 |
| 338 | 20230613 | 131600 | 5290720450 | 20900 | 20850 | 20900 | 20850 | 273 |
| 339 | 20230613 | 131500 | 5285016150 | 20850 | 20900 | 20900 | 20850 | 58 |
| 340 | 20230613 | 131400 | 5283805600 | 20850 | 20850 | 20850 | 20750 | 3018 |
| 341 | 20230613 | 131300 | 5221025800 | 20850 | 20900 | 20900 | 20750 | 1249 |
| 342 | 20230613 | 131200 | 5195038450 | 20900 | 20900 | 20900 | 20900 | 296 |
| 343 | 20230613 | 131100 | 5188852050 | 20900 | 20900 | 20900 | 20900 | 273 |
| 344 | 20230613 | 131000 | 5183146350 | 20900 | 20900 | 20900 | 20900 | 107 |
| 345 | 20230613 | 130900 | 5180910050 | 20900 | 20900 | 20900 | 20900 | 209 |
| 346 | 20230613 | 130800 | 5176541950 | 20900 | 20850 | 20900 | 20850 | 151 |
| 347 | 20230613 | 130700 | 5173389750 | 20900 | 20850 | 20900 | 20800 | 388 |
| 348 | 20230613 | 130600 | 5165304150 | 20900 | 20800 | 20900 | 20800 | 179 |
| 349 | 20230613 | 130500 | 5161573200 | 20900 | 20900 | 20950 | 20850 | 354 |
| 350 | 20230613 | 130400 | 5154174600 | 20900 | 20900 | 20900 | 20900 | 64 |
| 351 | 20230613 | 130300 | 5152837000 | 20900 | 20900 | 20900 | 20900 | 216 |
| 352 | 20230613 | 130200 | 5148322600 | 20800 | 20900 | 20950 | 20800 | 1300 |
| 353 | 20230613 | 130100 | 5121188250 | 20900 | 20900 | 20950 | 20900 | 462 |
| 354 | 20230613 | 130000 | 5111526600 | 20900 | 20950 | 20950 | 20900 | 1080 |
| 355 | 20230613 | 125900 | 5088944250 | 20950 | 20950 | 20950 | 20950 | 149 |
| 356 | 20230613 | 125800 | 5085822700 | 20950 | 20950 | 20950 | 20950 | 361 |
| 357 | 20230613 | 125700 | 5078259750 | 20950 | 20950 | 20950 | 20950 | 54 |
| 358 | 20230613 | 125600 | 5077128450 | 20950 | 20950 | 20950 | 20900 | 244 |
| 359 | 20230613 | 125500 | 5072016700 | 20900 | 20900 | 20900 | 20900 | 1373 |
| 360 | 20230613 | 125400 | 5043321000 | 20900 | 20850 | 20900 | 20850 | 178 |
| 361 | 20230613 | 125300 | 5039603950 | 20850 | 20900 | 20900 | 20850 | 259 |
| 362 | 20230613 | 125200 | 5034193400 | 20850 | 20900 | 20900 | 20850 | 245 |
| 363 | 20230613 | 125100 | 5029080750 | 20900 | 20950 | 20950 | 20900 | 487 |
| 364 | 20230613 | 125000 | 5018878350 | 20950 | 20950 | 20950 | 20950 | 319 |
| 365 | 20230613 | 124900 | 5012195300 | 20950 | 20950 | 21000 | 20900 | 343 |
| 366 | 20230613 | 124800 | 5005011650 | 21000 | 20950 | 21000 | 20950 | 75 |
| 367 | 20230613 | 124700 | 5003436950 | 21000 | 20950 | 21000 | 20950 | 473 |
| 368 | 20230613 | 124600 | 4993505450 | 21000 | 20950 | 21000 | 20900 | 4148 |
| 369 | 20230613 | 124500 | 4906480550 | 20900 | 20900 | 21000 | 20900 | 332 |
| 370 | 20230613 | 124400 | 4899524000 | 21000 | 20950 | 21000 | 20900 | 1671 |
| 371 | 20230613 | 124300 | 4864499750 | 20950 | 20950 | 20950 | 20950 | 196 |
| 372 | 20230613 | 124200 | 4860393550 | 20950 | 20900 | 20950 | 20900 | 369 |
| 373 | 20230613 | 124100 | 4852663050 | 20950 | 20900 | 20950 | 20900 | 116 |
| 374 | 20230613 | 124000 | 4850233100 | 20900 | 20850 | 20900 | 20850 | 1310 |
| 375 | 20230613 | 123900 | 4822854450 | 20850 | 20800 | 20850 | 20800 | 1466 |
| 376 | 20230613 | 123800 | 4792361550 | 20750 | 20800 | 20850 | 20750 | 2304 |
| 377 | 20230613 | 123700 | 4744395950 | 20750 | 20800 | 20850 | 20750 | 774 |
| 378 | 20230613 | 123600 | 4728310600 | 20800 | 20750 | 20800 | 20750 | 56 |
| 379 | 20230613 | 123500 | 4727146250 | 20750 | 20850 | 20850 | 20750 | 377 |
| 380 | 20230613 | 123400 | 4719304100 | 20850 | 20850 | 20850 | 20800 | 381 |
| 381 | 20230613 | 123300 | 4711370250 | 20850 | 20800 | 20850 | 20800 | 198 |
| 382 | 20230613 | 123200 | 4707242100 | 20850 | 20800 | 20850 | 20800 | 139 |
| 383 | 20230613 | 123100 | 4704347950 | 20800 | 20850 | 20850 | 20800 | 461 |
| 384 | 20230613 | 123000 | 4694746100 | 20850 | 20800 | 20850 | 20800 | 143 |
| 385 | 20230613 | 122900 | 4691767050 | 20850 | 20850 | 20850 | 20850 | 566 |
| 386 | 20230613 | 122800 | 4679965950 | 20800 | 20800 | 20850 | 20800 | 276 |
| 387 | 20230613 | 122700 | 4674217550 | 20800 | 20800 | 20800 | 20800 | 125 |
| 388 | 20230613 | 122600 | 4671617550 | 20800 | 20800 | 20800 | 20800 | 269 |
| 389 | 20230613 | 122500 | 4666022350 | 20800 | 20750 | 20800 | 20750 | 32 |
| 390 | 20230613 | 122400 | 4665357050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 391 | 20230613 | 122300 | 4665357050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 392 | 20230613 | 122200 | 4665315450 | 20800 | 20750 | 20800 | 20750 | 112 |
| 393 | 20230613 | 122100 | 4662986600 | 20750 | 20800 | 20800 | 20750 | 67 |
| 394 | 20230613 | 122000 | 4661593850 | 20800 | 20750 | 20800 | 20750 | 171 |
| 395 | 20230613 | 121900 | 4658037100 | 20750 | 20750 | 20750 | 20750 | 40 |
| 396 | 20230613 | 121800 | 4657207100 | 20800 | 20800 | 20800 | 20800 | 130 |
| 397 | 20230613 | 121700 | 4654503100 | 20800 | 20800 | 20800 | 20800 | 207 |
| 398 | 20230613 | 121600 | 4650197500 | 20850 | 20850 | 20850 | 20850 | 103 |
| 399 | 20230613 | 121500 | 4648049950 | 20850 | 20800 | 20850 | 20800 | 1396 |
| 400 | 20230613 | 121400 | 4619011850 | 20800 | 20800 | 20800 | 20800 | 88 |
| 401 | 20230613 | 121300 | 4617181450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 402 | 20230613 | 121200 | 4617181450 | 20800 | 20800 | 20800 | 20800 | 208 |
| 403 | 20230613 | 121100 | 4612855050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 404 | 20230613 | 121000 | 4612855050 | 20800 | 20800 | 20800 | 20800 | 72 |
| 405 | 20230613 | 120900 | 4611357450 | 20800 | 20800 | 20800 | 20750 | 781 |
| 406 | 20230613 | 120800 | 4595127650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 407 | 20230613 | 120700 | 4595127650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 408 | 20230613 | 120600 | 4595127650 | 20800 | 20800 | 20800 | 20800 | 201 |
| 409 | 20230613 | 120500 | 4590946850 | 20800 | 20800 | 20800 | 20800 | 26 |
| 410 | 20230613 | 120400 | 4590406050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 411 | 20230613 | 120300 | 4590406050 | 20750 | 20750 | 20750 | 20750 | 300 |
| 412 | 20230613 | 120200 | 4584181050 | 20750 | 20800 | 20800 | 20750 | 94 |
| 413 | 20230613 | 120100 | 4582226250 | 20800 | 20800 | 20800 | 20800 | 380 |
| 414 | 20230613 | 120000 | 4574322250 | 20800 | 20800 | 20800 | 20800 | 26 |
| 415 | 20230613 | 115900 | 4573781450 | 20750 | 20750 | 20750 | 20750 | 9 |
| 416 | 20230613 | 115800 | 4573594700 | 20750 | 20750 | 20750 | 20750 | 4 |
| 417 | 20230613 | 115700 | 4573511700 | 20800 | 20800 | 20800 | 20800 | 100 |
| 418 | 20230613 | 115600 | 4571431700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 419 | 20230613 | 115500 | 4571431700 | 20800 | 20800 | 20800 | 20750 | 756 |
| 420 | 20230613 | 115400 | 4555743350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 421 | 20230613 | 115300 | 4555743350 | 20750 | 20750 | 20750 | 20750 | 90 |
| 422 | 20230613 | 115200 | 4553875850 | 20750 | 20800 | 20800 | 20750 | 732 |
| 423 | 20230613 | 115100 | 4538659650 | 20850 | 20800 | 20850 | 20800 | 140 |
| 424 | 20230613 | 115000 | 4535742650 | 20800 | 20800 | 20850 | 20800 | 118 |
| 425 | 20230613 | 114900 | 4533286950 | 20800 | 20800 | 20800 | 20800 | 500 |
| 426 | 20230613 | 114800 | 4522886950 | 20800 | 20850 | 20900 | 20800 | 260 |
| 427 | 20230613 | 114700 | 4517466050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 428 | 20230613 | 114600 | 4517466050 | 20850 | 20800 | 20850 | 20800 | 2 |
| 429 | 20230613 | 114500 | 4517424400 | 20850 | 20850 | 20850 | 20850 | 47 |
| 430 | 20230613 | 114400 | 4516444450 | 20850 | 20850 | 20850 | 20850 | 81 |
| 431 | 20230613 | 114300 | 4514755600 | 20850 | 20800 | 20850 | 20800 | 1594 |
| 432 | 20230613 | 114200 | 4481570400 | 20850 | 20900 | 20900 | 20850 | 1458 |
| 433 | 20230613 | 114100 | 4451171050 | 20900 | 20900 | 20950 | 20900 | 116 |
| 434 | 20230613 | 114000 | 4448741850 | 20950 | 20900 | 20950 | 20900 | 244 |
| 435 | 20230613 | 113900 | 4443640050 | 20900 | 20900 | 20900 | 20850 | 1255 |
| 436 | 20230613 | 113800 | 4417420550 | 20900 | 20900 | 20900 | 20900 | 101 |
| 437 | 20230613 | 113700 | 4415309650 | 20850 | 20950 | 20950 | 20850 | 1131 |
| 438 | 20230613 | 113600 | 4391630650 | 20950 | 20900 | 20950 | 20850 | 2627 |
| 439 | 20230613 | 113500 | 4336680200 | 20900 | 20900 | 20900 | 20900 | 373 |
| 440 | 20230613 | 113400 | 4328884500 | 20850 | 20850 | 20850 | 20850 | 2 |
| 441 | 20230613 | 113300 | 4328842800 | 20850 | 20850 | 20850 | 20850 | 251 |
| 442 | 20230613 | 113200 | 4323609450 | 20850 | 20850 | 20850 | 20850 | 1324 |
| 443 | 20230613 | 113100 | 4296004050 | 20850 | 20850 | 20850 | 20850 | 28 |
| 444 | 20230613 | 113000 | 4295420250 | 20850 | 20800 | 20850 | 20800 | 872 |
| 445 | 20230613 | 112900 | 4277240050 | 20800 | 20800 | 20800 | 20800 | 3 |
| 446 | 20230613 | 112800 | 4277177650 | 20800 | 20800 | 20800 | 20800 | 109 |
| 447 | 20230613 | 112700 | 4274910450 | 20800 | 20800 | 20800 | 20800 | 70 |
| 448 | 20230613 | 112600 | 4273454450 | 20800 | 20850 | 20850 | 20800 | 245 |
| 449 | 20230613 | 112500 | 4268346450 | 20800 | 20800 | 20850 | 20800 | 95 |
| 450 | 20230613 | 112400 | 4266368700 | 20800 | 20800 | 20800 | 20800 | 341 |
| 451 | 20230613 | 112300 | 4259275900 | 20850 | 20800 | 20850 | 20800 | 114 |
| 452 | 20230613 | 112200 | 4256900250 | 20850 | 20800 | 20850 | 20800 | 571 |
| 453 | 20230613 | 112100 | 4245002000 | 20800 | 20850 | 20850 | 20800 | 542 |
| 454 | 20230613 | 112000 | 4233702050 | 20850 | 20750 | 20850 | 20750 | 1093 |
| 455 | 20230613 | 111900 | 4210968950 | 20750 | 20750 | 20750 | 20750 | 78 |
| 456 | 20230613 | 111800 | 4209350450 | 20750 | 20700 | 20750 | 20700 | 71 |
| 457 | 20230613 | 111700 | 4207877700 | 20700 | 20700 | 20750 | 20700 | 1436 |
| 458 | 20230613 | 111600 | 4178084300 | 20700 | 20700 | 20700 | 20700 | 1227 |
| 459 | 20230613 | 111500 | 4152685400 | 20700 | 20700 | 20700 | 20700 | 176 |
| 460 | 20230613 | 111400 | 4149042200 | 20650 | 20650 | 20650 | 20650 | 1 |
| 461 | 20230613 | 111300 | 4149021550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 462 | 20230613 | 111200 | 4149021550 | 20650 | 20700 | 20700 | 20650 | 512 |
| 463 | 20230613 | 111100 | 4138433150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 464 | 20230613 | 111000 | 4138433150 | 20700 | 20700 | 20750 | 20700 | 688 |
| 465 | 20230613 | 110900 | 4124190300 | 20650 | 20650 | 20650 | 20650 | 4 |
| 466 | 20230613 | 110800 | 4124107700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 467 | 20230613 | 110700 | 4124107700 | 20650 | 20650 | 20650 | 20650 | 25 |
| 468 | 20230613 | 110600 | 4123591450 | 20700 | 20700 | 20700 | 20650 | 669 |
| 469 | 20230613 | 110500 | 4109747150 | 20700 | 20650 | 20700 | 20650 | 809 |
| 470 | 20230613 | 110400 | 4093040000 | 20650 | 20650 | 20650 | 20650 | 99 |
| 471 | 20230613 | 110300 | 4090995650 | 20700 | 20700 | 20700 | 20700 | 446 |
| 472 | 20230613 | 110200 | 4081763450 | 20700 | 20700 | 20700 | 20700 | 109 |
| 473 | 20230613 | 110100 | 4079507150 | 20650 | 20700 | 20700 | 20650 | 973 |
| 474 | 20230613 | 110000 | 4059376050 | 20650 | 20650 | 20650 | 20650 | 636 |
| 475 | 20230613 | 105900 | 4046242650 | 20650 | 20600 | 20650 | 20600 | 348 |
| 476 | 20230613 | 105800 | 4039066450 | 20650 | 20600 | 20650 | 20600 | 1139 |
| 477 | 20230613 | 105700 | 4015583050 | 20600 | 20600 | 20600 | 20600 | 50 |
| 478 | 20230613 | 105600 | 4014553050 | 20550 | 20600 | 20600 | 20550 | 195 |
| 479 | 20230613 | 105500 | 4010544750 | 20600 | 20650 | 20650 | 20600 | 59 |
| 480 | 20230613 | 105400 | 4009328350 | 20550 | 20550 | 20550 | 20550 | 8 |
| 481 | 20230613 | 105300 | 4009163950 | 20550 | 20600 | 20600 | 20550 | 537 |
| 482 | 20230613 | 105200 | 3998124250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 483 | 20230613 | 105100 | 3998124250 | 20550 | 20550 | 20550 | 20550 | 20 |
| 484 | 20230613 | 105000 | 3997713250 | 20550 | 20650 | 20650 | 20550 | 426 |
| 485 | 20230613 | 104900 | 3988918950 | 20650 | 20550 | 20650 | 20550 | 406 |
| 486 | 20230613 | 104800 | 3980556600 | 20550 | 20550 | 20550 | 20550 | 45 |
| 487 | 20230613 | 104700 | 3979631850 | 20550 | 20550 | 20550 | 20550 | 260 |
| 488 | 20230613 | 104600 | 3974288850 | 20550 | 20550 | 20550 | 20550 | 461 |
| 489 | 20230613 | 104500 | 3964815300 | 20500 | 20550 | 20550 | 20500 | 193 |
| 490 | 20230613 | 104400 | 3960856650 | 20450 | 20450 | 20450 | 20450 | 471 |
| 491 | 20230613 | 104300 | 3951224700 | 20500 | 20450 | 20500 | 20450 | 5360 |
| 492 | 20230613 | 104200 | 3841522700 | 20450 | 20450 | 20450 | 20450 | 530 |
| 493 | 20230613 | 104100 | 3830684200 | 20500 | 20500 | 20500 | 20500 | 2011 |
| 494 | 20230613 | 104000 | 3789458700 | 20500 | 20500 | 20500 | 20500 | 73 |
| 495 | 20230613 | 103900 | 3787962200 | 20550 | 20650 | 20650 | 20550 | 1405 |
| 496 | 20230613 | 103800 | 3759025500 | 20650 | 20600 | 20650 | 20600 | 184 |
| 497 | 20230613 | 103700 | 3755232600 | 20600 | 20550 | 20600 | 20550 | 1031 |
| 498 | 20230613 | 103600 | 3734008900 | 20550 | 20500 | 20550 | 20500 | 199 |
| 499 | 20230613 | 103500 | 3729920750 | 20550 | 20500 | 20550 | 20500 | 288 |
| 500 | 20230613 | 103400 | 3724011800 | 20500 | 20500 | 20550 | 20500 | 420 |
| 501 | 20230613 | 103300 | 3715401750 | 20500 | 20500 | 20500 | 20500 | 421 |
| 502 | 20230613 | 103200 | 3706771250 | 20500 | 20500 | 20500 | 20500 | 270 |
| 503 | 20230613 | 103100 | 3701236250 | 20500 | 20500 | 20500 | 20500 | 1238 |
| 504 | 20230613 | 103000 | 3675857250 | 20450 | 20500 | 20500 | 20450 | 1627 |
| 505 | 20230613 | 102900 | 3642516350 | 20500 | 20550 | 20600 | 20500 | 479 |
| 506 | 20230613 | 102800 | 3632693150 | 20550 | 20450 | 20550 | 20450 | 743 |
| 507 | 20230613 | 102700 | 3617463500 | 20450 | 20500 | 20500 | 20450 | 4023 |
| 508 | 20230613 | 102600 | 3535129200 | 20500 | 20500 | 20550 | 20500 | 6639 |
| 509 | 20230613 | 102500 | 3398992150 | 20500 | 20600 | 20600 | 20500 | 2787 |
| 510 | 20230613 | 102400 | 3341730150 | 20600 | 20650 | 20650 | 20600 | 419 |
| 511 | 20230613 | 102300 | 3333098150 | 20650 | 20600 | 20650 | 20600 | 65 |
| 512 | 20230613 | 102200 | 3331759050 | 20600 | 20600 | 20600 | 20600 | 700 |
| 513 | 20230613 | 102100 | 3317339050 | 20650 | 20650 | 20650 | 20600 | 49 |
| 514 | 20230613 | 102000 | 3316328400 | 20650 | 20650 | 20650 | 20650 | 2 |
| 515 | 20230613 | 101900 | 3316287100 | 20650 | 20650 | 20700 | 20600 | 1795 |
| 516 | 20230613 | 101800 | 3279275800 | 20700 | 20650 | 20700 | 20650 | 1191 |
| 517 | 20230613 | 101700 | 3254679850 | 20700 | 20600 | 20700 | 20600 | 1176 |
| 518 | 20230613 | 101600 | 3230395500 | 20650 | 20600 | 20650 | 20600 | 891 |
| 519 | 20230613 | 101500 | 3212040800 | 20650 | 20600 | 20650 | 20600 | 282 |
| 520 | 20230613 | 101400 | 3206231350 | 20650 | 20650 | 20750 | 20600 | 2399 |
| 521 | 20230613 | 101300 | 3156692300 | 20650 | 20700 | 20750 | 20650 | 938 |
| 522 | 20230613 | 101200 | 3137306950 | 20750 | 20700 | 20750 | 20700 | 198 |
| 523 | 20230613 | 101100 | 3133203900 | 20750 | 20700 | 20750 | 20700 | 6 |
| 524 | 20230613 | 101000 | 3133079600 | 20750 | 20700 | 20750 | 20700 | 96 |
| 525 | 20230613 | 100900 | 3131089850 | 20750 | 20750 | 20750 | 20700 | 104 |
| 526 | 20230613 | 100800 | 3128936450 | 20750 | 20750 | 20750 | 20750 | 10 |
| 527 | 20230613 | 100700 | 3128728950 | 20750 | 20700 | 20750 | 20700 | 225 |
| 528 | 20230613 | 100600 | 3124070650 | 20750 | 20650 | 20750 | 20650 | 367 |
| 529 | 20230613 | 100500 | 3116480850 | 20750 | 20700 | 20750 | 20650 | 409 |
| 530 | 20230613 | 100400 | 3108013750 | 20750 | 20750 | 20750 | 20750 | 1 |
| 531 | 20230613 | 100300 | 3107993000 | 20650 | 20700 | 20750 | 20650 | 1377 |
| 532 | 20230613 | 100200 | 3079490050 | 20750 | 20700 | 20750 | 20700 | 53 |
| 533 | 20230613 | 100100 | 3078392900 | 20750 | 20700 | 20750 | 20700 | 442 |
| 534 | 20230613 | 100000 | 3069238000 | 20700 | 20700 | 20700 | 20700 | 742 |
| 535 | 20230613 | 095900 | 3053878600 | 20700 | 20650 | 20700 | 20650 | 48 |
| 536 | 20230613 | 095800 | 3052886850 | 20700 | 20650 | 20700 | 20650 | 53 |
| 537 | 20230613 | 095700 | 3051792350 | 20650 | 20650 | 20700 | 20650 | 22 |
| 538 | 20230613 | 095600 | 3051338000 | 20650 | 20700 | 20700 | 20650 | 216 |
| 539 | 20230613 | 095500 | 3046872700 | 20700 | 20650 | 20700 | 20650 | 386 |
| 540 | 20230613 | 095400 | 3038901700 | 20700 | 20650 | 20700 | 20650 | 604 |
| 541 | 20230613 | 095300 | 3026420050 | 20600 | 20650 | 20650 | 20600 | 40 |
| 542 | 20230613 | 095200 | 3025596000 | 20650 | 20650 | 20650 | 20600 | 1150 |
| 543 | 20230613 | 095100 | 3001874650 | 20650 | 20650 | 20650 | 20650 | 205 |
| 544 | 20230613 | 095000 | 2997641400 | 20700 | 20650 | 20700 | 20650 | 90 |
| 545 | 20230613 | 094900 | 2995782850 | 20650 | 20700 | 20700 | 20650 | 1061 |
| 546 | 20230613 | 094800 | 2973826000 | 20700 | 20700 | 20750 | 20650 | 2889 |
| 547 | 20230613 | 094700 | 2914038550 | 20700 | 20700 | 20750 | 20700 | 883 |
| 548 | 20230613 | 094600 | 2895760350 | 20700 | 20700 | 20750 | 20700 | 93 |
| 549 | 20230613 | 094500 | 2893835200 | 20750 | 20650 | 20750 | 20650 | 230 |
| 550 | 20230613 | 094400 | 2889075850 | 20650 | 20700 | 20700 | 20650 | 525 |
| 551 | 20230613 | 094300 | 2878208650 | 20700 | 20700 | 20750 | 20700 | 136 |
| 552 | 20230613 | 094200 | 2875393200 | 20700 | 20700 | 20750 | 20650 | 2654 |
| 553 | 20230613 | 094100 | 2820509900 | 20750 | 20650 | 20750 | 20650 | 415 |
| 554 | 20230613 | 094000 | 2811924400 | 20650 | 20700 | 20700 | 20650 | 153 |
| 555 | 20230613 | 093900 | 2808762450 | 20650 | 20700 | 20700 | 20650 | 60 |
| 556 | 20230613 | 093800 | 2807523350 | 20700 | 20700 | 20750 | 20650 | 764 |
| 557 | 20230613 | 093700 | 2791704050 | 20700 | 20650 | 20700 | 20650 | 198 |
| 558 | 20230613 | 093600 | 2787608350 | 20650 | 20700 | 20700 | 20650 | 64 |
| 559 | 20230613 | 093500 | 2786285200 | 20650 | 20650 | 20700 | 20650 | 349 |
| 560 | 20230613 | 093400 | 2779069800 | 20650 | 20750 | 20750 | 20650 | 2148 |
| 561 | 20230613 | 093300 | 2734630600 | 20750 | 20700 | 20800 | 20700 | 346 |
| 562 | 20230613 | 093200 | 2727465050 | 20800 | 20700 | 20800 | 20700 | 231 |
| 563 | 20230613 | 093100 | 2722683250 | 20700 | 20750 | 20850 | 20700 | 715 |
| 564 | 20230613 | 093000 | 2707846750 | 20750 | 20850 | 20850 | 20750 | 536 |
| 565 | 20230613 | 092900 | 2696678350 | 20850 | 20850 | 20850 | 20850 | 129 |
| 566 | 20230613 | 092800 | 2693988700 | 20700 | 20700 | 20850 | 20700 | 505 |
| 567 | 20230613 | 092700 | 2683485100 | 20650 | 20700 | 20700 | 20650 | 40 |
| 568 | 20230613 | 092600 | 2682659050 | 20650 | 20750 | 20750 | 20650 | 765 |
| 569 | 20230613 | 092500 | 2666842350 | 20600 | 20650 | 20700 | 20600 | 308 |
| 570 | 20230613 | 092400 | 2660481800 | 20600 | 20700 | 20800 | 20600 | 5123 |
| 571 | 20230613 | 092300 | 2554915500 | 20600 | 20700 | 20750 | 20600 | 2720 |
| 572 | 20230613 | 092200 | 2498765450 | 20650 | 20800 | 20800 | 20650 | 1883 |
| 573 | 20230613 | 092100 | 2459782150 | 20800 | 20850 | 20900 | 20750 | 438 |
| 574 | 20230613 | 092000 | 2450663400 | 20850 | 20850 | 20900 | 20750 | 678 |
| 575 | 20230613 | 091900 | 2436535400 | 20850 | 20750 | 20850 | 20700 | 1170 |
| 576 | 20230613 | 091800 | 2412192100 | 20750 | 20750 | 20800 | 20700 | 2029 |
| 577 | 20230613 | 091700 | 2370093300 | 20750 | 20600 | 20750 | 20550 | 4446 |
| 578 | 20230613 | 091600 | 2278196100 | 20600 | 20600 | 20650 | 20500 | 1491 |
| 579 | 20230613 | 091500 | 2247540550 | 20600 | 20750 | 20750 | 20500 | 7058 |
| 580 | 20230613 | 091400 | 2102285350 | 20700 | 20800 | 20800 | 20650 | 7777 |
| 581 | 20230613 | 091300 | 1941281150 | 20800 | 20900 | 20900 | 20750 | 8678 |
| 582 | 20230613 | 091200 | 1760730050 | 20900 | 20900 | 20950 | 20900 | 2603 |
| 583 | 20230613 | 091100 | 1706315500 | 20900 | 21000 | 21050 | 20900 | 4634 |
| 584 | 20230613 | 091000 | 1609230250 | 21050 | 21050 | 21100 | 21000 | 2521 |
| 585 | 20230613 | 090900 | 1556224900 | 21100 | 21200 | 21200 | 21050 | 5167 |
| 586 | 20230613 | 090800 | 1447161450 | 21200 | 21200 | 21300 | 21150 | 10821 |
| 587 | 20230613 | 090700 | 1217413150 | 21250 | 20900 | 21250 | 20900 | 19726 |
| 588 | 20230613 | 090600 | 800928950 | 20900 | 20950 | 21000 | 20900 | 9505 |
| 589 | 20230613 | 090500 | 602180350 | 20950 | 20950 | 20950 | 20900 | 2718 |
| 590 | 20230613 | 090400 | 545240750 | 20900 | 20800 | 20900 | 20800 | 2543 |
| 591 | 20230613 | 090300 | 492192650 | 20800 | 20900 | 20950 | 20750 | 5232 |
| 592 | 20230613 | 090200 | 383199000 | 21000 | 20900 | 21000 | 20800 | 5007 |
| 593 | 20230613 | 090100 | 278424000 | 20850 | 20650 | 20850 | 20650 | 4952 |
| 594 | 20230613 | 090000 | 175677750 | 20650 | 20850 | 20850 | 20450 | 8474 |