30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 3 | 20230607 | 190000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20230607 | 185900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20230607 | 185800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20230607 | 185700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20230607 | 185600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20230607 | 185500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20230607 | 185400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20230607 | 185300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20230607 | 185200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20230607 | 185100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20230607 | 185000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20230607 | 184900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20230607 | 184800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20230607 | 184700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20230607 | 184600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20230607 | 184500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20230607 | 184400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20230607 | 184300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20230607 | 184200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20230607 | 184100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20230607 | 184000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20230607 | 183900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20230607 | 183800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20230607 | 183700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20230607 | 183600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20230607 | 183500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20230607 | 183400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20230607 | 183300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20230607 | 183200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20230607 | 183100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 33 | 20230607 | 183000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20230607 | 182900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20230607 | 182800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20230607 | 182700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20230607 | 182600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20230607 | 182500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20230607 | 182400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20230607 | 182300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20230607 | 182200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20230607 | 182100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20230607 | 182000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20230607 | 181900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20230607 | 181800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20230607 | 181700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20230607 | 181600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20230607 | 181500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20230607 | 181400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20230607 | 181300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20230607 | 181200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20230607 | 181100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20230607 | 181000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20230607 | 180900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20230607 | 180800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20230607 | 180700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20230607 | 180600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20230607 | 180500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20230607 | 180400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20230607 | 180300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20230607 | 180200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20230607 | 180100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 63 | 20230607 | 180000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20230607 | 175900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20230607 | 175800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20230607 | 175700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20230607 | 175600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20230607 | 175500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20230607 | 175400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20230607 | 175300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20230607 | 175200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20230607 | 175100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20230607 | 175000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20230607 | 174900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20230607 | 174800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20230607 | 174700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20230607 | 174600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20230607 | 174500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20230607 | 174400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20230607 | 174300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20230607 | 174200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20230607 | 174100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20230607 | 174000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20230607 | 173900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20230607 | 173800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20230607 | 173700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20230607 | 173600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20230607 | 173500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20230607 | 173400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20230607 | 173300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20230607 | 173200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20230607 | 173100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 93 | 20230607 | 173000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20230607 | 172900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20230607 | 172800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20230607 | 172700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20230607 | 172600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20230607 | 172500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20230607 | 172400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20230607 | 172300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20230607 | 172200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20230607 | 172100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20230607 | 172000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20230607 | 171900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20230607 | 171800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20230607 | 171700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20230607 | 171600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20230607 | 171500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20230607 | 171400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20230607 | 171300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20230607 | 171200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20230607 | 171100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20230607 | 171000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20230607 | 170900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20230607 | 170800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20230607 | 170700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20230607 | 170600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20230607 | 170500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20230607 | 170400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20230607 | 170300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20230607 | 170200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20230607 | 170100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 123 | 20230607 | 170000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20230607 | 165900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20230607 | 165800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20230607 | 165700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20230607 | 165600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20230607 | 165500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20230607 | 165400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20230607 | 165300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20230607 | 165200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20230607 | 165100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20230607 | 165000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20230607 | 164900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20230607 | 164800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20230607 | 164700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20230607 | 164600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20230607 | 164500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20230607 | 164400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20230607 | 164300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20230607 | 164200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20230607 | 164100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20230607 | 164000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20230607 | 163900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20230607 | 163800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20230607 | 163700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20230607 | 163600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20230607 | 163500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20230607 | 163400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20230607 | 163300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20230607 | 163200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20230607 | 163100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 153 | 20230607 | 163000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20230607 | 162900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20230607 | 162800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20230607 | 162700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20230607 | 162600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20230607 | 162500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20230607 | 162400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20230607 | 162300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20230607 | 162200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20230607 | 162100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20230607 | 162000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20230607 | 161900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20230607 | 161800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20230607 | 161700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20230607 | 161600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20230607 | 161500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20230607 | 161400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20230607 | 161300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20230607 | 161200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20230607 | 161100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20230607 | 161000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20230607 | 160900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20230607 | 160800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 176 | 20230607 | 160700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 177 | 20230607 | 160600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 178 | 20230607 | 160500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 179 | 20230607 | 160400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 180 | 20230607 | 160300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 181 | 20230607 | 160200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 182 | 20230607 | 160100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 183 | 20230607 | 160000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 184 | 20230607 | 155900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 185 | 20230607 | 155800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 186 | 20230607 | 155700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 187 | 20230607 | 155600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 188 | 20230607 | 155500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 189 | 20230607 | 155400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 190 | 20230607 | 155300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 191 | 20230607 | 155200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 192 | 20230607 | 155100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 193 | 20230607 | 155000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 194 | 20230607 | 154900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 195 | 20230607 | 154800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 196 | 20230607 | 154700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20230607 | 154600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 198 | 20230607 | 154500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20230607 | 154400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20230607 | 154300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20230607 | 154200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 202 | 20230607 | 154100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 203 | 20230607 | 154000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 204 | 20230607 | 153900 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 205 | 20230607 | 153800 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20230607 | 153700 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20230607 | 153600 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 208 | 20230607 | 153500 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 209 | 20230607 | 153400 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 210 | 20230607 | 153300 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 211 | 20230607 | 153200 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 212 | 20230607 | 153100 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 213 | 20230607 | 153000 | 4102071300 | 7800 | 7800 | 7800 | 7800 | 21371 |
| 214 | 20230607 | 152900 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20230607 | 152800 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20230607 | 152700 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20230607 | 152600 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20230607 | 152500 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20230607 | 152400 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20230607 | 152300 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 221 | 20230607 | 152200 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 222 | 20230607 | 152100 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 223 | 20230607 | 152000 | 3935377500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 224 | 20230607 | 151900 | 3935377500 | 7780 | 7780 | 7790 | 7780 | 2876 |
| 225 | 20230607 | 151800 | 3913001570 | 7780 | 7770 | 7790 | 7770 | 2846 |
| 226 | 20230607 | 151700 | 3890841990 | 7770 | 7770 | 7770 | 7770 | 118 |
| 227 | 20230607 | 151600 | 3889925130 | 7770 | 7790 | 7790 | 7770 | 1737 |
| 228 | 20230607 | 151500 | 3876403310 | 7780 | 7780 | 7790 | 7780 | 522 |
| 229 | 20230607 | 151400 | 3872341850 | 7790 | 7790 | 7790 | 7790 | 159 |
| 230 | 20230607 | 151300 | 3871103240 | 7780 | 7790 | 7790 | 7780 | 1321 |
| 231 | 20230607 | 151200 | 3860813230 | 7790 | 7780 | 7790 | 7780 | 535 |
| 232 | 20230607 | 151100 | 3856645930 | 7790 | 7800 | 7800 | 7770 | 2678 |
| 233 | 20230607 | 151000 | 3835785320 | 7800 | 7790 | 7800 | 7790 | 1163 |
| 234 | 20230607 | 150900 | 3826714050 | 7800 | 7790 | 7800 | 7790 | 3849 |
| 235 | 20230607 | 150800 | 3796724990 | 7790 | 7770 | 7790 | 7770 | 1295 |
| 236 | 20230607 | 150700 | 3786657960 | 7780 | 7770 | 7780 | 7770 | 489 |
| 237 | 20230607 | 150600 | 3782853710 | 7770 | 7770 | 7770 | 7770 | 347 |
| 238 | 20230607 | 150500 | 3780157520 | 7770 | 7770 | 7770 | 7770 | 90 |
| 239 | 20230607 | 150400 | 3779458220 | 7770 | 7770 | 7770 | 7770 | 710 |
| 240 | 20230607 | 150300 | 3773941520 | 7780 | 7770 | 7780 | 7770 | 679 |
| 241 | 20230607 | 150200 | 3768665590 | 7780 | 7780 | 7780 | 7780 | 9 |
| 242 | 20230607 | 150100 | 3768595570 | 7780 | 7770 | 7780 | 7770 | 9 |
| 243 | 20230607 | 150000 | 3768525600 | 7770 | 7780 | 7780 | 7770 | 294 |
| 244 | 20230607 | 145900 | 3766239930 | 7770 | 7780 | 7780 | 7770 | 330 |
| 245 | 20230607 | 145800 | 3763672630 | 7780 | 7780 | 7780 | 7780 | 731 |
| 246 | 20230607 | 145700 | 3757985450 | 7780 | 7780 | 7780 | 7780 | 25 |
| 247 | 20230607 | 145600 | 3757790950 | 7780 | 7780 | 7780 | 7780 | 416 |
| 248 | 20230607 | 145500 | 3754554470 | 7780 | 7780 | 7790 | 7780 | 692 |
| 249 | 20230607 | 145400 | 3749170700 | 7780 | 7780 | 7790 | 7780 | 1061 |
| 250 | 20230607 | 145300 | 3740910070 | 7790 | 7790 | 7790 | 7790 | 222 |
| 251 | 20230607 | 145200 | 3739180690 | 7780 | 7780 | 7790 | 7780 | 894 |
| 252 | 20230607 | 145100 | 3732225360 | 7780 | 7780 | 7780 | 7780 | 2925 |
| 253 | 20230607 | 145000 | 3709468860 | 7770 | 7760 | 7770 | 7760 | 1440 |
| 254 | 20230607 | 144900 | 3698293910 | 7760 | 7770 | 7770 | 7750 | 3243 |
| 255 | 20230607 | 144800 | 3673124560 | 7770 | 7780 | 7780 | 7770 | 153 |
| 256 | 20230607 | 144700 | 3671935300 | 7770 | 7770 | 7770 | 7770 | 100 |
| 257 | 20230607 | 144600 | 3671158300 | 7780 | 7770 | 7780 | 7770 | 30 |
| 258 | 20230607 | 144500 | 3670925190 | 7770 | 7770 | 7770 | 7770 | 529 |
| 259 | 20230607 | 144400 | 3666814860 | 7770 | 7770 | 7770 | 7760 | 428 |
| 260 | 20230607 | 144300 | 3663490160 | 7770 | 7760 | 7770 | 7760 | 85 |
| 261 | 20230607 | 144200 | 3662829920 | 7760 | 7760 | 7770 | 7760 | 921 |
| 262 | 20230607 | 144100 | 3655681960 | 7770 | 7770 | 7770 | 7770 | 31 |
| 263 | 20230607 | 144000 | 3655441090 | 7760 | 7770 | 7770 | 7760 | 1248 |
| 264 | 20230607 | 143900 | 3645751910 | 7770 | 7780 | 7780 | 7770 | 110 |
| 265 | 20230607 | 143800 | 3644896610 | 7770 | 7770 | 7770 | 7770 | 274 |
| 266 | 20230607 | 143700 | 3642767630 | 7770 | 7770 | 7770 | 7770 | 58 |
| 267 | 20230607 | 143600 | 3642316970 | 7770 | 7760 | 7770 | 7760 | 589 |
| 268 | 20230607 | 143500 | 3637742440 | 7760 | 7760 | 7770 | 7760 | 66 |
| 269 | 20230607 | 143400 | 3637230130 | 7770 | 7780 | 7780 | 7770 | 284 |
| 270 | 20230607 | 143300 | 3635023420 | 7780 | 7760 | 7780 | 7760 | 303 |
| 271 | 20230607 | 143200 | 3632672120 | 7780 | 7760 | 7780 | 7760 | 2426 |
| 272 | 20230607 | 143100 | 3613827430 | 7760 | 7760 | 7760 | 7760 | 0 |
| 273 | 20230607 | 143000 | 3613827430 | 7760 | 7770 | 7770 | 7760 | 99 |
| 274 | 20230607 | 142900 | 3613058860 | 7760 | 7760 | 7760 | 7760 | 1 |
| 275 | 20230607 | 142800 | 3613051100 | 7770 | 7750 | 7770 | 7750 | 729 |
| 276 | 20230607 | 142700 | 3607394880 | 7750 | 7750 | 7750 | 7750 | 1211 |
| 277 | 20230607 | 142600 | 3598009630 | 7750 | 7750 | 7750 | 7750 | 386 |
| 278 | 20230607 | 142500 | 3595018130 | 7750 | 7750 | 7750 | 7750 | 439 |
| 279 | 20230607 | 142400 | 3591615880 | 7750 | 7760 | 7760 | 7750 | 1827 |
| 280 | 20230607 | 142300 | 3577445550 | 7760 | 7760 | 7760 | 7760 | 1435 |
| 281 | 20230607 | 142200 | 3566309950 | 7760 | 7760 | 7760 | 7760 | 2 |
| 282 | 20230607 | 142100 | 3566294430 | 7770 | 7770 | 7770 | 7770 | 1267 |
| 283 | 20230607 | 142000 | 3556449840 | 7770 | 7770 | 7770 | 7770 | 1882 |
| 284 | 20230607 | 141900 | 3541826700 | 7770 | 7780 | 7780 | 7770 | 2530 |
| 285 | 20230607 | 141800 | 3522168580 | 7780 | 7770 | 7780 | 7770 | 419 |
| 286 | 20230607 | 141700 | 3518911580 | 7760 | 7760 | 7760 | 7760 | 104 |
| 287 | 20230607 | 141600 | 3518104540 | 7760 | 7760 | 7760 | 7760 | 91 |
| 288 | 20230607 | 141500 | 3517398380 | 7750 | 7750 | 7750 | 7750 | 102 |
| 289 | 20230607 | 141400 | 3516607880 | 7760 | 7750 | 7760 | 7750 | 247 |
| 290 | 20230607 | 141300 | 3514691380 | 7750 | 7750 | 7750 | 7750 | 32 |
| 291 | 20230607 | 141200 | 3514443380 | 7750 | 7750 | 7760 | 7750 | 169 |
| 292 | 20230607 | 141100 | 3513133620 | 7750 | 7750 | 7750 | 7750 | 499 |
| 293 | 20230607 | 141000 | 3509266370 | 7760 | 7760 | 7760 | 7760 | 0 |
| 294 | 20230607 | 140900 | 3509266370 | 7760 | 7760 | 7770 | 7760 | 527 |
| 295 | 20230607 | 140800 | 3505176260 | 7750 | 7750 | 7760 | 7750 | 183 |
| 296 | 20230607 | 140700 | 3503756330 | 7740 | 7750 | 7750 | 7740 | 1547 |
| 297 | 20230607 | 140600 | 3491780830 | 7750 | 7760 | 7760 | 7750 | 31 |
| 298 | 20230607 | 140500 | 3491540570 | 7750 | 7740 | 7750 | 7730 | 418 |
| 299 | 20230607 | 140400 | 3488308180 | 7740 | 7760 | 7760 | 7740 | 454 |
| 300 | 20230607 | 140300 | 3484791940 | 7760 | 7760 | 7760 | 7760 | 187 |
| 301 | 20230607 | 140200 | 3483340820 | 7760 | 7760 | 7760 | 7760 | 61 |
| 302 | 20230607 | 140100 | 3482867460 | 7760 | 7770 | 7770 | 7760 | 465 |
| 303 | 20230607 | 140000 | 3479254530 | 7770 | 7770 | 7770 | 7770 | 58 |
| 304 | 20230607 | 135900 | 3478803870 | 7770 | 7770 | 7770 | 7760 | 26 |
| 305 | 20230607 | 135800 | 3478601990 | 7760 | 7770 | 7770 | 7760 | 377 |
| 306 | 20230607 | 135700 | 3475673060 | 7770 | 7770 | 7770 | 7770 | 1108 |
| 307 | 20230607 | 135600 | 3467063900 | 7780 | 7780 | 7780 | 7780 | 252 |
| 308 | 20230607 | 135500 | 3465103340 | 7780 | 7770 | 7780 | 7770 | 35 |
| 309 | 20230607 | 135400 | 3464831090 | 7770 | 7770 | 7770 | 7770 | 231 |
| 310 | 20230607 | 135300 | 3463036220 | 7760 | 7770 | 7770 | 7760 | 349 |
| 311 | 20230607 | 135200 | 3460324590 | 7770 | 7760 | 7770 | 7760 | 422 |
| 312 | 20230607 | 135100 | 3457045910 | 7760 | 7770 | 7770 | 7760 | 440 |
| 313 | 20230607 | 135000 | 3453629690 | 7770 | 7760 | 7770 | 7760 | 420 |
| 314 | 20230607 | 134900 | 3450369980 | 7760 | 7760 | 7760 | 7760 | 76 |
| 315 | 20230607 | 134800 | 3449780220 | 7750 | 7750 | 7760 | 7750 | 92 |
| 316 | 20230607 | 134700 | 3449067170 | 7760 | 7760 | 7760 | 7750 | 1072 |
| 317 | 20230607 | 134600 | 3440753790 | 7750 | 7740 | 7750 | 7740 | 639 |
| 318 | 20230607 | 134500 | 3435806570 | 7730 | 7750 | 7760 | 7730 | 8542 |
| 319 | 20230607 | 134400 | 3369642390 | 7750 | 7760 | 7760 | 7750 | 1938 |
| 320 | 20230607 | 134300 | 3354604200 | 7760 | 7760 | 7760 | 7760 | 2380 |
| 321 | 20230607 | 134200 | 3336135400 | 7770 | 7770 | 7770 | 7770 | 171 |
| 322 | 20230607 | 134100 | 3334806730 | 7770 | 7770 | 7770 | 7770 | 56 |
| 323 | 20230607 | 134000 | 3334371610 | 7770 | 7770 | 7770 | 7770 | 1000 |
| 324 | 20230607 | 133900 | 3326601610 | 7770 | 7770 | 7770 | 7770 | 100 |
| 325 | 20230607 | 133800 | 3325824610 | 7770 | 7770 | 7770 | 7770 | 322 |
| 326 | 20230607 | 133700 | 3323322670 | 7770 | 7780 | 7780 | 7770 | 1243 |
| 327 | 20230607 | 133600 | 3313663340 | 7780 | 7770 | 7780 | 7770 | 202 |
| 328 | 20230607 | 133500 | 3312093780 | 7770 | 7770 | 7770 | 7770 | 338 |
| 329 | 20230607 | 133400 | 3309467520 | 7770 | 7770 | 7770 | 7770 | 55 |
| 330 | 20230607 | 133300 | 3309040170 | 7770 | 7770 | 7770 | 7770 | 99 |
| 331 | 20230607 | 133200 | 3308270940 | 7770 | 7770 | 7770 | 7770 | 931 |
| 332 | 20230607 | 133100 | 3301037070 | 7770 | 7770 | 7770 | 7770 | 1109 |
| 333 | 20230607 | 133000 | 3292420140 | 7770 | 7780 | 7780 | 7770 | 2681 |
| 334 | 20230607 | 132900 | 3271584170 | 7780 | 7770 | 7780 | 7770 | 206 |
| 335 | 20230607 | 132800 | 3269981510 | 7780 | 7780 | 7780 | 7780 | 1842 |
| 336 | 20230607 | 132700 | 3255650750 | 7780 | 7780 | 7780 | 7780 | 120 |
| 337 | 20230607 | 132600 | 3254717150 | 7790 | 7790 | 7790 | 7790 | 1127 |
| 338 | 20230607 | 132500 | 3245937820 | 7790 | 7800 | 7800 | 7790 | 179 |
| 339 | 20230607 | 132400 | 3244543120 | 7800 | 7790 | 7800 | 7790 | 41 |
| 340 | 20230607 | 132300 | 3244223720 | 7800 | 7810 | 7810 | 7790 | 86 |
| 341 | 20230607 | 132200 | 3243553100 | 7780 | 7790 | 7810 | 7780 | 1069 |
| 342 | 20230607 | 132100 | 3235229220 | 7800 | 7790 | 7800 | 7790 | 731 |
| 343 | 20230607 | 132000 | 3229530720 | 7790 | 7790 | 7790 | 7790 | 153 |
| 344 | 20230607 | 131900 | 3228338850 | 7790 | 7790 | 7800 | 7790 | 1510 |
| 345 | 20230607 | 131800 | 3216575900 | 7800 | 7800 | 7800 | 7800 | 309 |
| 346 | 20230607 | 131700 | 3214165700 | 7800 | 7810 | 7810 | 7800 | 3686 |
| 347 | 20230607 | 131600 | 3185414400 | 7810 | 7810 | 7810 | 7810 | 1863 |
| 348 | 20230607 | 131500 | 3170864370 | 7810 | 7810 | 7810 | 7810 | 293 |
| 349 | 20230607 | 131400 | 3168576040 | 7810 | 7810 | 7810 | 7810 | 2737 |
| 350 | 20230607 | 131300 | 3147200070 | 7810 | 7810 | 7810 | 7810 | 1714 |
| 351 | 20230607 | 131200 | 3133813730 | 7810 | 7810 | 7810 | 7810 | 0 |
| 352 | 20230607 | 131100 | 3133813730 | 7810 | 7820 | 7820 | 7810 | 300 |
| 353 | 20230607 | 131000 | 3131470430 | 7820 | 7820 | 7820 | 7820 | 777 |
| 354 | 20230607 | 130900 | 3125394290 | 7810 | 7820 | 7820 | 7810 | 1863 |
| 355 | 20230607 | 130800 | 3110825650 | 7810 | 7810 | 7820 | 7810 | 562 |
| 356 | 20230607 | 130700 | 3106436410 | 7810 | 7820 | 7820 | 7810 | 750 |
| 357 | 20230607 | 130600 | 3100571640 | 7810 | 7820 | 7820 | 7810 | 734 |
| 358 | 20230607 | 130500 | 3094839090 | 7820 | 7820 | 7820 | 7820 | 30 |
| 359 | 20230607 | 130400 | 3094604490 | 7810 | 7820 | 7820 | 7810 | 181 |
| 360 | 20230607 | 130300 | 3093189100 | 7810 | 7820 | 7820 | 7810 | 4 |
| 361 | 20230607 | 130200 | 3093157840 | 7810 | 7820 | 7820 | 7810 | 591 |
| 362 | 20230607 | 130100 | 3088541620 | 7820 | 7810 | 7820 | 7810 | 1216 |
| 363 | 20230607 | 130000 | 3079044560 | 7810 | 7820 | 7820 | 7810 | 1070 |
| 364 | 20230607 | 125900 | 3070677480 | 7820 | 7810 | 7820 | 7810 | 403 |
| 365 | 20230607 | 125800 | 3067526030 | 7820 | 7820 | 7820 | 7820 | 1497 |
| 366 | 20230607 | 125700 | 3055819490 | 7820 | 7820 | 7820 | 7820 | 2241 |
| 367 | 20230607 | 125600 | 3038294870 | 7810 | 7810 | 7820 | 7810 | 1725 |
| 368 | 20230607 | 125500 | 3024808490 | 7810 | 7810 | 7820 | 7810 | 959 |
| 369 | 20230607 | 125400 | 3017318680 | 7820 | 7820 | 7820 | 7810 | 375 |
| 370 | 20230607 | 125300 | 3014388460 | 7820 | 7810 | 7820 | 7810 | 519 |
| 371 | 20230607 | 125200 | 3010333540 | 7820 | 7810 | 7820 | 7810 | 718 |
| 372 | 20230607 | 125100 | 3004725670 | 7810 | 7820 | 7820 | 7810 | 405 |
| 373 | 20230607 | 125000 | 3001561120 | 7820 | 7820 | 7820 | 7810 | 800 |
| 374 | 20230607 | 124900 | 2995306120 | 7810 | 7800 | 7810 | 7790 | 14025 |
| 375 | 20230607 | 124800 | 2885889320 | 7780 | 7790 | 7800 | 7780 | 665 |
| 376 | 20230607 | 124700 | 2880709930 | 7790 | 7790 | 7790 | 7780 | 1510 |
| 377 | 20230607 | 124600 | 2868947730 | 7790 | 7790 | 7800 | 7790 | 296 |
| 378 | 20230607 | 124500 | 2866641870 | 7790 | 7790 | 7790 | 7790 | 135 |
| 379 | 20230607 | 124400 | 2865590220 | 7800 | 7790 | 7800 | 7790 | 402 |
| 380 | 20230607 | 124300 | 2862458120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 381 | 20230607 | 124200 | 2862458120 | 7790 | 7790 | 7790 | 7790 | 10 |
| 382 | 20230607 | 124100 | 2862380220 | 7790 | 7790 | 7800 | 7790 | 249 |
| 383 | 20230607 | 124000 | 2860440290 | 7790 | 7790 | 7790 | 7790 | 950 |
| 384 | 20230607 | 123900 | 2853039790 | 7790 | 7790 | 7790 | 7790 | 462 |
| 385 | 20230607 | 123800 | 2849440810 | 7800 | 7800 | 7800 | 7800 | 37 |
| 386 | 20230607 | 123700 | 2849152210 | 7790 | 7800 | 7800 | 7790 | 1248 |
| 387 | 20230607 | 123600 | 2839428660 | 7790 | 7790 | 7790 | 7780 | 1167 |
| 388 | 20230607 | 123500 | 2830340270 | 7780 | 7790 | 7790 | 7780 | 101 |
| 389 | 20230607 | 123400 | 2829554480 | 7780 | 7790 | 7790 | 7780 | 47 |
| 390 | 20230607 | 123300 | 2829188380 | 7780 | 7790 | 7790 | 7780 | 903 |
| 391 | 20230607 | 123200 | 2822154060 | 7790 | 7800 | 7800 | 7790 | 132 |
| 392 | 20230607 | 123100 | 2821124770 | 7800 | 7790 | 7800 | 7790 | 104 |
| 393 | 20230607 | 123000 | 2820314070 | 7790 | 7790 | 7790 | 7790 | 263 |
| 394 | 20230607 | 122900 | 2818265300 | 7790 | 7790 | 7790 | 7790 | 53 |
| 395 | 20230607 | 122800 | 2817852430 | 7790 | 7790 | 7800 | 7790 | 802 |
| 396 | 20230607 | 122700 | 2811604840 | 7790 | 7790 | 7800 | 7790 | 17 |
| 397 | 20230607 | 122600 | 2811472400 | 7790 | 7790 | 7790 | 7790 | 500 |
| 398 | 20230607 | 122500 | 2807577400 | 7790 | 7790 | 7800 | 7790 | 696 |
| 399 | 20230607 | 122400 | 2802155460 | 7790 | 7790 | 7790 | 7790 | 1381 |
| 400 | 20230607 | 122300 | 2791397470 | 7790 | 7800 | 7800 | 7790 | 909 |
| 401 | 20230607 | 122200 | 2784307320 | 7800 | 7800 | 7800 | 7800 | 227 |
| 402 | 20230607 | 122100 | 2782536720 | 7800 | 7780 | 7800 | 7780 | 3259 |
| 403 | 20230607 | 122000 | 2757122690 | 7790 | 7780 | 7790 | 7770 | 1731 |
| 404 | 20230607 | 121900 | 2743640270 | 7780 | 7780 | 7780 | 7780 | 1747 |
| 405 | 20230607 | 121800 | 2730048610 | 7780 | 7790 | 7790 | 7780 | 1823 |
| 406 | 20230607 | 121700 | 2715858010 | 7790 | 7790 | 7800 | 7770 | 4218 |
| 407 | 20230607 | 121600 | 2683019460 | 7800 | 7800 | 7800 | 7800 | 10 |
| 408 | 20230607 | 121500 | 2682941460 | 7800 | 7800 | 7800 | 7790 | 1205 |
| 409 | 20230607 | 121400 | 2673553190 | 7800 | 7800 | 7800 | 7790 | 1142 |
| 410 | 20230607 | 121300 | 2664648110 | 7800 | 7800 | 7800 | 7800 | 216 |
| 411 | 20230607 | 121200 | 2662963310 | 7800 | 7800 | 7800 | 7800 | 48 |
| 412 | 20230607 | 121100 | 2662588910 | 7800 | 7800 | 7800 | 7800 | 115 |
| 413 | 20230607 | 121000 | 2661691910 | 7800 | 7800 | 7800 | 7790 | 539 |
| 414 | 20230607 | 120900 | 2657488270 | 7800 | 7810 | 7810 | 7800 | 312 |
| 415 | 20230607 | 120800 | 2655054660 | 7800 | 7800 | 7800 | 7790 | 2915 |
| 416 | 20230607 | 120700 | 2632317870 | 7800 | 7800 | 7800 | 7800 | 1597 |
| 417 | 20230607 | 120600 | 2619861270 | 7800 | 7790 | 7800 | 7790 | 1009 |
| 418 | 20230607 | 120500 | 2612001150 | 7790 | 7770 | 7790 | 7770 | 451 |
| 419 | 20230607 | 120400 | 2608490200 | 7780 | 7780 | 7780 | 7780 | 1487 |
| 420 | 20230607 | 120300 | 2596921340 | 7780 | 7790 | 7790 | 7780 | 192 |
| 421 | 20230607 | 120200 | 2595427380 | 7780 | 7780 | 7780 | 7780 | 2 |
| 422 | 20230607 | 120100 | 2595411820 | 7790 | 7780 | 7790 | 7780 | 178 |
| 423 | 20230607 | 120000 | 2594025750 | 7780 | 7780 | 7780 | 7780 | 1 |
| 424 | 20230607 | 115900 | 2594017970 | 7790 | 7790 | 7790 | 7780 | 165 |
| 425 | 20230607 | 115800 | 2592732630 | 7790 | 7780 | 7790 | 7780 | 200 |
| 426 | 20230607 | 115700 | 2591176620 | 7780 | 7790 | 7790 | 7780 | 2840 |
| 427 | 20230607 | 115600 | 2569064230 | 7800 | 7800 | 7800 | 7800 | 164 |
| 428 | 20230607 | 115500 | 2567785030 | 7800 | 7800 | 7800 | 7800 | 1187 |
| 429 | 20230607 | 115400 | 2558526430 | 7800 | 7800 | 7810 | 7800 | 420 |
| 430 | 20230607 | 115300 | 2555250420 | 7800 | 7800 | 7800 | 7800 | 2395 |
| 431 | 20230607 | 115200 | 2536569420 | 7800 | 7800 | 7800 | 7800 | 1661 |
| 432 | 20230607 | 115100 | 2523613620 | 7800 | 7810 | 7810 | 7800 | 433 |
| 433 | 20230607 | 115000 | 2520234200 | 7810 | 7800 | 7810 | 7800 | 394 |
| 434 | 20230607 | 114900 | 2517160970 | 7800 | 7800 | 7800 | 7800 | 203 |
| 435 | 20230607 | 114800 | 2515577570 | 7810 | 7800 | 7810 | 7800 | 116 |
| 436 | 20230607 | 114700 | 2514671620 | 7800 | 7810 | 7810 | 7800 | 208 |
| 437 | 20230607 | 114600 | 2513047290 | 7800 | 7810 | 7810 | 7800 | 2259 |
| 438 | 20230607 | 114500 | 2495407110 | 7810 | 7790 | 7810 | 7790 | 139 |
| 439 | 20230607 | 114400 | 2494322310 | 7790 | 7790 | 7800 | 7790 | 3968 |
| 440 | 20230607 | 114300 | 2463382270 | 7790 | 7800 | 7800 | 7790 | 1758 |
| 441 | 20230607 | 114200 | 2449671670 | 7800 | 7800 | 7800 | 7800 | 719 |
| 442 | 20230607 | 114100 | 2444063470 | 7800 | 7800 | 7800 | 7800 | 229 |
| 443 | 20230607 | 114000 | 2442277270 | 7800 | 7800 | 7810 | 7800 | 220 |
| 444 | 20230607 | 113900 | 2440560780 | 7810 | 7800 | 7810 | 7800 | 354 |
| 445 | 20230607 | 113800 | 2437796390 | 7810 | 7820 | 7820 | 7810 | 4107 |
| 446 | 20230607 | 113700 | 2405702330 | 7820 | 7820 | 7820 | 7810 | 1710 |
| 447 | 20230607 | 113600 | 2392347210 | 7820 | 7810 | 7820 | 7810 | 1211 |
| 448 | 20230607 | 113500 | 2382889180 | 7810 | 7820 | 7820 | 7810 | 1638 |
| 449 | 20230607 | 113400 | 2370092530 | 7820 | 7820 | 7820 | 7810 | 4785 |
| 450 | 20230607 | 113300 | 2332674080 | 7810 | 7810 | 7820 | 7810 | 1782 |
| 451 | 20230607 | 113200 | 2318755950 | 7820 | 7800 | 7820 | 7800 | 3108 |
| 452 | 20230607 | 113100 | 2294484350 | 7800 | 7810 | 7810 | 7790 | 3364 |
| 453 | 20230607 | 113000 | 2268257030 | 7810 | 7800 | 7820 | 7800 | 3709 |
| 454 | 20230607 | 112900 | 2239290610 | 7800 | 7790 | 7800 | 7790 | 4211 |
| 455 | 20230607 | 112800 | 2206469840 | 7800 | 7800 | 7810 | 7790 | 5489 |
| 456 | 20230607 | 112700 | 2163633710 | 7800 | 7790 | 7800 | 7790 | 6665 |
| 457 | 20230607 | 112600 | 2111654800 | 7790 | 7770 | 7800 | 7770 | 12940 |
| 458 | 20230607 | 112500 | 2010925370 | 7760 | 7770 | 7780 | 7750 | 6942 |
| 459 | 20230607 | 112400 | 1957051100 | 7770 | 7780 | 7780 | 7770 | 607 |
| 460 | 20230607 | 112300 | 1952329450 | 7770 | 7770 | 7770 | 7760 | 3693 |
| 461 | 20230607 | 112200 | 1923646550 | 7770 | 7770 | 7780 | 7770 | 3385 |
| 462 | 20230607 | 112100 | 1897343400 | 7770 | 7760 | 7770 | 7760 | 490 |
| 463 | 20230607 | 112000 | 1893540790 | 7770 | 7760 | 7770 | 7760 | 1578 |
| 464 | 20230607 | 111900 | 1881295170 | 7760 | 7750 | 7760 | 7750 | 485 |
| 465 | 20230607 | 111800 | 1877533800 | 7750 | 7760 | 7760 | 7750 | 299 |
| 466 | 20230607 | 111700 | 1875214810 | 7760 | 7760 | 7760 | 7760 | 802 |
| 467 | 20230607 | 111600 | 1868991290 | 7760 | 7760 | 7760 | 7760 | 78 |
| 468 | 20230607 | 111500 | 1868386010 | 7760 | 7750 | 7760 | 7750 | 865 |
| 469 | 20230607 | 111400 | 1861680860 | 7750 | 7760 | 7760 | 7750 | 1317 |
| 470 | 20230607 | 111300 | 1851473560 | 7760 | 7760 | 7770 | 7760 | 1940 |
| 471 | 20230607 | 111200 | 1836412130 | 7760 | 7760 | 7770 | 7760 | 133 |
| 472 | 20230607 | 111100 | 1835379920 | 7750 | 7750 | 7760 | 7740 | 5249 |
| 473 | 20230607 | 111000 | 1794699170 | 7750 | 7750 | 7750 | 7740 | 1092 |
| 474 | 20230607 | 110900 | 1786244750 | 7750 | 7750 | 7750 | 7740 | 2584 |
| 475 | 20230607 | 110800 | 1766225080 | 7750 | 7760 | 7760 | 7750 | 601 |
| 476 | 20230607 | 110700 | 1761562990 | 7760 | 7760 | 7760 | 7750 | 2912 |
| 477 | 20230607 | 110600 | 1738967470 | 7760 | 7770 | 7770 | 7760 | 5363 |
| 478 | 20230607 | 110500 | 1697321810 | 7770 | 7750 | 7770 | 7740 | 3446 |
| 479 | 20230607 | 110400 | 1670599680 | 7750 | 7750 | 7750 | 7740 | 7 |
| 480 | 20230607 | 110300 | 1670545450 | 7740 | 7730 | 7750 | 7730 | 4133 |
| 481 | 20230607 | 110200 | 1638573780 | 7720 | 7720 | 7720 | 7720 | 201 |
| 482 | 20230607 | 110100 | 1637022060 | 7720 | 7720 | 7720 | 7720 | 303 |
| 483 | 20230607 | 110000 | 1634682900 | 7720 | 7730 | 7730 | 7720 | 468 |
| 484 | 20230607 | 105900 | 1631069930 | 7720 | 7730 | 7730 | 7720 | 1377 |
| 485 | 20230607 | 105800 | 1620430980 | 7730 | 7740 | 7740 | 7730 | 1503 |
| 486 | 20230607 | 105700 | 1608798430 | 7740 | 7740 | 7750 | 7740 | 5335 |
| 487 | 20230607 | 105600 | 1567465410 | 7740 | 7740 | 7740 | 7730 | 2553 |
| 488 | 20230607 | 105500 | 1547705360 | 7740 | 7720 | 7740 | 7720 | 4728 |
| 489 | 20230607 | 105400 | 1511163990 | 7680 | 7690 | 7720 | 7680 | 10784 |
| 490 | 20230607 | 105300 | 1428148440 | 7680 | 7680 | 7680 | 7680 | 50 |
| 491 | 20230607 | 105200 | 1427764440 | 7680 | 7680 | 7680 | 7680 | 473 |
| 492 | 20230607 | 105100 | 1424131800 | 7680 | 7680 | 7680 | 7680 | 1555 |
| 493 | 20230607 | 105000 | 1412189400 | 7680 | 7670 | 7680 | 7670 | 1092 |
| 494 | 20230607 | 104900 | 1403804840 | 7670 | 7670 | 7670 | 7670 | 282 |
| 495 | 20230607 | 104800 | 1401641900 | 7670 | 7670 | 7680 | 7670 | 2322 |
| 496 | 20230607 | 104700 | 1383830160 | 7670 | 7670 | 7670 | 7670 | 912 |
| 497 | 20230607 | 104600 | 1376835120 | 7680 | 7680 | 7680 | 7680 | 587 |
| 498 | 20230607 | 104500 | 1372326960 | 7670 | 7670 | 7670 | 7670 | 66 |
| 499 | 20230607 | 104400 | 1371820740 | 7670 | 7680 | 7680 | 7670 | 443 |
| 500 | 20230607 | 104300 | 1368422880 | 7670 | 7670 | 7670 | 7670 | 6 |
| 501 | 20230607 | 104200 | 1368376860 | 7670 | 7670 | 7670 | 7670 | 1 |
| 502 | 20230607 | 104100 | 1368369190 | 7680 | 7680 | 7680 | 7670 | 531 |
| 503 | 20230607 | 104000 | 1364292340 | 7690 | 7680 | 7690 | 7680 | 17 |
| 504 | 20230607 | 103900 | 1364161720 | 7680 | 7680 | 7680 | 7680 | 0 |
| 505 | 20230607 | 103800 | 1364161720 | 7680 | 7680 | 7680 | 7680 | 0 |
| 506 | 20230607 | 103700 | 1364161720 | 7680 | 7680 | 7680 | 7680 | 152 |
| 507 | 20230607 | 103600 | 1362994360 | 7680 | 7680 | 7680 | 7680 | 1291 |
| 508 | 20230607 | 103500 | 1353079480 | 7680 | 7680 | 7680 | 7680 | 6 |
| 509 | 20230607 | 103400 | 1353033400 | 7680 | 7680 | 7680 | 7670 | 503 |
| 510 | 20230607 | 103300 | 1349171360 | 7680 | 7670 | 7690 | 7670 | 41 |
| 511 | 20230607 | 103200 | 1348856270 | 7670 | 7670 | 7670 | 7670 | 0 |
| 512 | 20230607 | 103100 | 1348856270 | 7670 | 7670 | 7670 | 7670 | 10 |
| 513 | 20230607 | 103000 | 1348779570 | 7670 | 7670 | 7670 | 7670 | 0 |
| 514 | 20230607 | 102900 | 1348779570 | 7670 | 7690 | 7690 | 7670 | 2020 |
| 515 | 20230607 | 102800 | 1333269940 | 7690 | 7690 | 7690 | 7690 | 860 |
| 516 | 20230607 | 102700 | 1326656540 | 7670 | 7670 | 7680 | 7670 | 2732 |
| 517 | 20230607 | 102600 | 1305697100 | 7670 | 7670 | 7670 | 7670 | 53 |
| 518 | 20230607 | 102500 | 1305290590 | 7670 | 7670 | 7670 | 7670 | 141 |
| 519 | 20230607 | 102400 | 1304209120 | 7660 | 7670 | 7670 | 7660 | 2543 |
| 520 | 20230607 | 102300 | 1284722390 | 7670 | 7670 | 7670 | 7670 | 1475 |
| 521 | 20230607 | 102200 | 1273409140 | 7670 | 7680 | 7680 | 7670 | 171 |
| 522 | 20230607 | 102100 | 1272097370 | 7680 | 7680 | 7680 | 7680 | 9 |
| 523 | 20230607 | 102000 | 1272028250 | 7680 | 7680 | 7680 | 7680 | 378 |
| 524 | 20230607 | 101900 | 1269125210 | 7680 | 7680 | 7680 | 7680 | 489 |
| 525 | 20230607 | 101800 | 1265369690 | 7680 | 7690 | 7690 | 7680 | 3242 |
| 526 | 20230607 | 101700 | 1240459710 | 7690 | 7690 | 7690 | 7690 | 45 |
| 527 | 20230607 | 101600 | 1240113660 | 7700 | 7700 | 7710 | 7700 | 404 |
| 528 | 20230607 | 101500 | 1237002850 | 7700 | 7700 | 7700 | 7700 | 469 |
| 529 | 20230607 | 101400 | 1233391550 | 7700 | 7680 | 7700 | 7670 | 106 |
| 530 | 20230607 | 101300 | 1232577460 | 7680 | 7700 | 7700 | 7680 | 958 |
| 531 | 20230607 | 101200 | 1225217030 | 7680 | 7690 | 7690 | 7680 | 2078 |
| 532 | 20230607 | 101100 | 1209251780 | 7690 | 7700 | 7700 | 7690 | 439 |
| 533 | 20230607 | 101000 | 1205875430 | 7700 | 7700 | 7700 | 7700 | 1071 |
| 534 | 20230607 | 100900 | 1197628730 | 7710 | 7710 | 7710 | 7710 | 833 |
| 535 | 20230607 | 100800 | 1191206300 | 7720 | 7720 | 7720 | 7720 | 426 |
| 536 | 20230607 | 100700 | 1187917580 | 7720 | 7720 | 7730 | 7720 | 1004 |
| 537 | 20230607 | 100600 | 1180158550 | 7720 | 7720 | 7720 | 7720 | 1337 |
| 538 | 20230607 | 100500 | 1169836910 | 7720 | 7720 | 7720 | 7700 | 1193 |
| 539 | 20230607 | 100400 | 1160637810 | 7700 | 7710 | 7720 | 7700 | 2571 |
| 540 | 20230607 | 100300 | 1140837530 | 7710 | 7710 | 7710 | 7710 | 396 |
| 541 | 20230607 | 100200 | 1137784370 | 7720 | 7730 | 7730 | 7720 | 1350 |
| 542 | 20230607 | 100100 | 1127358810 | 7720 | 7730 | 7730 | 7720 | 1484 |
| 543 | 20230607 | 100000 | 1115899140 | 7720 | 7730 | 7740 | 7720 | 1562 |
| 544 | 20230607 | 095900 | 1103825590 | 7740 | 7740 | 7750 | 7730 | 3740 |
| 545 | 20230607 | 095800 | 1074887030 | 7740 | 7720 | 7740 | 7720 | 7404 |
| 546 | 20230607 | 095700 | 1017647750 | 7730 | 7720 | 7730 | 7710 | 1794 |
| 547 | 20230607 | 095600 | 1003798360 | 7710 | 7710 | 7720 | 7710 | 988 |
| 548 | 20230607 | 095500 | 996179420 | 7710 | 7720 | 7720 | 7710 | 327 |
| 549 | 20230607 | 095400 | 993655240 | 7720 | 7680 | 7720 | 7680 | 2639 |
| 550 | 20230607 | 095300 | 973307360 | 7680 | 7690 | 7690 | 7680 | 419 |
| 551 | 20230607 | 095200 | 970089040 | 7720 | 7720 | 7720 | 7680 | 1381 |
| 552 | 20230607 | 095100 | 959432240 | 7680 | 7710 | 7730 | 7680 | 1434 |
| 553 | 20230607 | 095000 | 948362540 | 7710 | 7720 | 7720 | 7680 | 6627 |
| 554 | 20230607 | 094900 | 897367190 | 7720 | 7720 | 7730 | 7720 | 1302 |
| 555 | 20230607 | 094800 | 887313720 | 7720 | 7730 | 7730 | 7720 | 3012 |
| 556 | 20230607 | 094700 | 864033180 | 7740 | 7730 | 7740 | 7720 | 1934 |
| 557 | 20230607 | 094600 | 849081010 | 7720 | 7710 | 7720 | 7710 | 3210 |
| 558 | 20230607 | 094500 | 824302690 | 7710 | 7700 | 7710 | 7690 | 4648 |
| 559 | 20230607 | 094400 | 788497310 | 7700 | 7700 | 7700 | 7690 | 3301 |
| 560 | 20230607 | 094300 | 763089240 | 7710 | 7700 | 7720 | 7690 | 1811 |
| 561 | 20230607 | 094200 | 749142320 | 7700 | 7720 | 7720 | 7700 | 2453 |
| 562 | 20230607 | 094100 | 730228120 | 7710 | 7720 | 7730 | 7710 | 1918 |
| 563 | 20230607 | 094000 | 715420680 | 7730 | 7730 | 7730 | 7700 | 5053 |
| 564 | 20230607 | 093900 | 676414140 | 7690 | 7690 | 7740 | 7690 | 11831 |
| 565 | 20230607 | 093800 | 585202290 | 7690 | 7640 | 7690 | 7640 | 6661 |
| 566 | 20230607 | 093700 | 534120420 | 7640 | 7650 | 7650 | 7640 | 637 |
| 567 | 20230607 | 093600 | 529251680 | 7650 | 7650 | 7660 | 7650 | 2082 |
| 568 | 20230607 | 093500 | 513322760 | 7650 | 7660 | 7660 | 7650 | 968 |
| 569 | 20230607 | 093400 | 505909210 | 7650 | 7670 | 7670 | 7640 | 1948 |
| 570 | 20230607 | 093300 | 490990090 | 7670 | 7660 | 7670 | 7660 | 2535 |
| 571 | 20230607 | 093200 | 471564600 | 7660 | 7640 | 7660 | 7640 | 2440 |
| 572 | 20230607 | 093100 | 452906620 | 7640 | 7630 | 7640 | 7630 | 70 |
| 573 | 20230607 | 093000 | 452372480 | 7630 | 7620 | 7630 | 7620 | 526 |
| 574 | 20230607 | 092900 | 448359390 | 7630 | 7640 | 7640 | 7630 | 82 |
| 575 | 20230607 | 092800 | 447733710 | 7630 | 7640 | 7640 | 7620 | 3119 |
| 576 | 20230607 | 092700 | 423963400 | 7630 | 7630 | 7630 | 7630 | 354 |
| 577 | 20230607 | 092600 | 421262380 | 7640 | 7650 | 7650 | 7640 | 840 |
| 578 | 20230607 | 092500 | 414844710 | 7650 | 7640 | 7650 | 7640 | 1634 |
| 579 | 20230607 | 092400 | 402359610 | 7640 | 7620 | 7640 | 7620 | 716 |
| 580 | 20230607 | 092300 | 396889470 | 7650 | 7620 | 7650 | 7620 | 1143 |
| 581 | 20230607 | 092200 | 388165610 | 7630 | 7640 | 7640 | 7630 | 1071 |
| 582 | 20230607 | 092100 | 379992170 | 7640 | 7650 | 7660 | 7630 | 2758 |
| 583 | 20230607 | 092000 | 358899000 | 7650 | 7660 | 7670 | 7640 | 888 |
| 584 | 20230607 | 091900 | 352096020 | 7660 | 7640 | 7660 | 7510 | 14477 |
| 585 | 20230607 | 091800 | 242042910 | 7640 | 7630 | 7640 | 7630 | 2029 |
| 586 | 20230607 | 091700 | 226559110 | 7630 | 7610 | 7630 | 7600 | 2644 |
| 587 | 20230607 | 091600 | 206442150 | 7610 | 7600 | 7610 | 7590 | 960 |
| 588 | 20230607 | 091500 | 199153260 | 7610 | 7610 | 7610 | 7600 | 1023 |
| 589 | 20230607 | 091400 | 191378380 | 7610 | 7610 | 7610 | 7610 | 1047 |
| 590 | 20230607 | 091300 | 183410710 | 7600 | 7610 | 7610 | 7600 | 279 |
| 591 | 20230607 | 091200 | 181287670 | 7600 | 7620 | 7620 | 7600 | 474 |
| 592 | 20230607 | 091100 | 177682310 | 7600 | 7610 | 7610 | 7600 | 610 |
| 593 | 20230607 | 091000 | 173040260 | 7610 | 7630 | 7630 | 7610 | 655 |
| 594 | 20230607 | 090900 | 168049250 | 7620 | 7630 | 7640 | 7620 | 2462 |
| 595 | 20230607 | 090800 | 149260200 | 7620 | 7620 | 7650 | 7620 | 1511 |
| 596 | 20230607 | 090700 | 137725290 | 7620 | 7620 | 7650 | 7620 | 3849 |
| 597 | 20230607 | 090600 | 108357430 | 7620 | 7570 | 7620 | 7560 | 4694 |
| 598 | 20230607 | 090500 | 72769560 | 7570 | 7590 | 7600 | 7570 | 747 |
| 599 | 20230607 | 090400 | 67106310 | 7600 | 7590 | 7600 | 7580 | 1442 |
| 600 | 20230607 | 090300 | 56160910 | 7590 | 7590 | 7590 | 7590 | 452 |
| 601 | 20230607 | 090200 | 52730230 | 7590 | 7580 | 7600 | 7570 | 1717 |
| 602 | 20230607 | 090100 | 39706510 | 7570 | 7590 | 7600 | 7570 | 1627 |
| 603 | 20230607 | 090000 | 27376120 | 7570 | 7600 | 7600 | 7570 | 3608 |