34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 193200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 3 | 20230615 | 193100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20230615 | 193000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20230615 | 192900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20230615 | 192800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20230615 | 192700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20230615 | 192600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20230615 | 192500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20230615 | 192400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20230615 | 192300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20230615 | 192200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20230615 | 192100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20230615 | 192000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20230615 | 191900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20230615 | 191800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20230615 | 191700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20230615 | 191600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20230615 | 191500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20230615 | 191400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20230615 | 191300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20230615 | 191200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20230615 | 191100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20230615 | 191000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20230615 | 190900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20230615 | 190800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20230615 | 190700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20230615 | 190600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20230615 | 190500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20230615 | 190400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20230615 | 190300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20230615 | 190200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 33 | 20230615 | 190100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20230615 | 190000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20230615 | 185900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20230615 | 185800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20230615 | 185700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20230615 | 185600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20230615 | 185500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20230615 | 185400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20230615 | 185300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20230615 | 185200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20230615 | 185100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20230615 | 185000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20230615 | 184900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20230615 | 184800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20230615 | 184700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20230615 | 184600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20230615 | 184500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20230615 | 184400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20230615 | 184300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20230615 | 184200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20230615 | 184100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20230615 | 184000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20230615 | 183900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20230615 | 183800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20230615 | 183700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20230615 | 183600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20230615 | 183500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20230615 | 183400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20230615 | 183300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20230615 | 183200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 63 | 20230615 | 183100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20230615 | 183000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20230615 | 182900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20230615 | 182800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20230615 | 182700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20230615 | 182600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20230615 | 182500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20230615 | 182400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20230615 | 182300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20230615 | 182200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20230615 | 182100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20230615 | 182000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20230615 | 181900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20230615 | 181800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20230615 | 181700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20230615 | 181600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20230615 | 181500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20230615 | 181400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20230615 | 181300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20230615 | 181200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20230615 | 181100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20230615 | 181000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20230615 | 180900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20230615 | 180800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20230615 | 180700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20230615 | 180600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20230615 | 180500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20230615 | 180400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20230615 | 180300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20230615 | 180200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 93 | 20230615 | 180100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20230615 | 180000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20230615 | 175900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20230615 | 175800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20230615 | 175700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20230615 | 175600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20230615 | 175500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20230615 | 175400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20230615 | 175300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20230615 | 175200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20230615 | 175100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20230615 | 175000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20230615 | 174900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20230615 | 174800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20230615 | 174700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20230615 | 174600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20230615 | 174500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20230615 | 174400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20230615 | 174300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20230615 | 174200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20230615 | 174100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20230615 | 174000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20230615 | 173900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20230615 | 173800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20230615 | 173700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20230615 | 173600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20230615 | 173500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20230615 | 173400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20230615 | 173300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20230615 | 173200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 123 | 20230615 | 173100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20230615 | 173000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20230615 | 172900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20230615 | 172800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20230615 | 172700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20230615 | 172600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20230615 | 172500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20230615 | 172400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20230615 | 172300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20230615 | 172200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20230615 | 172100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20230615 | 172000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20230615 | 171900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20230615 | 171800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20230615 | 171700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20230615 | 171600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20230615 | 171500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20230615 | 171400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20230615 | 171300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20230615 | 171200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20230615 | 171100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20230615 | 171000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20230615 | 170900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20230615 | 170800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20230615 | 170700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20230615 | 170600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20230615 | 170500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20230615 | 170400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20230615 | 170300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20230615 | 170200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 153 | 20230615 | 170100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20230615 | 170000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20230615 | 165900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20230615 | 165800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20230615 | 165700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20230615 | 165600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20230615 | 165500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20230615 | 165400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20230615 | 165300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20230615 | 165200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20230615 | 165100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20230615 | 165000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20230615 | 164900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20230615 | 164800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20230615 | 164700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20230615 | 164600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20230615 | 164500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20230615 | 164400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20230615 | 164300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20230615 | 164200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20230615 | 164100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20230615 | 164000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20230615 | 163900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20230615 | 163800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20230615 | 163700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20230615 | 163600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20230615 | 163500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20230615 | 163400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20230615 | 163300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20230615 | 163200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 183 | 20230615 | 163100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20230615 | 163000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20230615 | 162900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20230615 | 162800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20230615 | 162700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20230615 | 162600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20230615 | 162500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20230615 | 162400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20230615 | 162300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20230615 | 162200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20230615 | 162100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20230615 | 162000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20230615 | 161900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20230615 | 161800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20230615 | 161700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20230615 | 161600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20230615 | 161500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20230615 | 161400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20230615 | 161300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20230615 | 161200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20230615 | 161100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20230615 | 161000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20230615 | 160900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20230615 | 160800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20230615 | 160700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20230615 | 160600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20230615 | 160500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20230615 | 160400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20230615 | 160300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20230615 | 160200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 213 | 20230615 | 160100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20230615 | 160000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20230615 | 155900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20230615 | 155800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20230615 | 155700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20230615 | 155600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20230615 | 155500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20230615 | 155400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20230615 | 155300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20230615 | 155200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20230615 | 155100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20230615 | 155000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20230615 | 154900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20230615 | 154800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20230615 | 154700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20230615 | 154600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20230615 | 154500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20230615 | 154400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20230615 | 154300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 232 | 20230615 | 154200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20230615 | 154100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20230615 | 154000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 235 | 20230615 | 153900 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 236 | 20230615 | 153800 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 237 | 20230615 | 153700 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 238 | 20230615 | 153600 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 239 | 20230615 | 153500 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 240 | 20230615 | 153400 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 241 | 20230615 | 153300 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 242 | 20230615 | 153200 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 243 | 20230615 | 153100 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 244 | 20230615 | 153000 | 7352472200 | 20700 | 20700 | 20700 | 20700 | 4699 |
| 245 | 20230615 | 152900 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 246 | 20230615 | 152800 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 247 | 20230615 | 152700 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 248 | 20230615 | 152600 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 249 | 20230615 | 152500 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 250 | 20230615 | 152400 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 251 | 20230615 | 152300 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 252 | 20230615 | 152200 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 253 | 20230615 | 152100 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 254 | 20230615 | 152000 | 7255202900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 255 | 20230615 | 151900 | 7255202900 | 20650 | 20600 | 20650 | 20600 | 427 |
| 256 | 20230615 | 151800 | 7246404100 | 20650 | 20650 | 20650 | 20600 | 1105 |
| 257 | 20230615 | 151700 | 7223635850 | 20600 | 20650 | 20650 | 20600 | 1606 |
| 258 | 20230615 | 151600 | 7190530700 | 20650 | 20650 | 20650 | 20550 | 2642 |
| 259 | 20230615 | 151500 | 7136028450 | 20700 | 20700 | 20700 | 20700 | 51 |
| 260 | 20230615 | 151400 | 7134972750 | 20650 | 20700 | 20700 | 20650 | 633 |
| 261 | 20230615 | 151300 | 7121875100 | 20700 | 20700 | 20750 | 20700 | 1476 |
| 262 | 20230615 | 151200 | 7091321800 | 20650 | 20700 | 20700 | 20650 | 101 |
| 263 | 20230615 | 151100 | 7089231150 | 20700 | 20650 | 20700 | 20600 | 4390 |
| 264 | 20230615 | 151000 | 6998481550 | 20650 | 20600 | 20650 | 20600 | 71 |
| 265 | 20230615 | 150900 | 6997015450 | 20600 | 20600 | 20600 | 20600 | 1903 |
| 266 | 20230615 | 150800 | 6957813650 | 20600 | 20650 | 20650 | 20600 | 372 |
| 267 | 20230615 | 150700 | 6950139450 | 20600 | 20650 | 20650 | 20600 | 709 |
| 268 | 20230615 | 150600 | 6935501100 | 20650 | 20650 | 20650 | 20650 | 1 |
| 269 | 20230615 | 150500 | 6935480450 | 20600 | 20550 | 20700 | 20550 | 7064 |
| 270 | 20230615 | 150400 | 6789318700 | 20550 | 20550 | 20550 | 20550 | 78 |
| 271 | 20230615 | 150300 | 6787715800 | 20550 | 20500 | 20550 | 20400 | 3997 |
| 272 | 20230615 | 150200 | 6705682500 | 20500 | 20450 | 20550 | 20400 | 7733 |
| 273 | 20230615 | 150100 | 6547642900 | 20450 | 20500 | 20500 | 20450 | 5347 |
| 274 | 20230615 | 150000 | 6438289150 | 20450 | 20500 | 20550 | 20450 | 1504 |
| 275 | 20230615 | 145900 | 6407500900 | 20500 | 20600 | 20650 | 20500 | 9899 |
| 276 | 20230615 | 145800 | 6204424500 | 20600 | 20600 | 20600 | 20600 | 14 |
| 277 | 20230615 | 145700 | 6204136100 | 20550 | 20600 | 20600 | 20550 | 148 |
| 278 | 20230615 | 145600 | 6201089800 | 20650 | 20600 | 20650 | 20550 | 2268 |
| 279 | 20230615 | 145500 | 6154475550 | 20600 | 20600 | 20600 | 20600 | 355 |
| 280 | 20230615 | 145400 | 6147162550 | 20600 | 20600 | 20600 | 20600 | 1 |
| 281 | 20230615 | 145300 | 6147141950 | 20550 | 20550 | 20550 | 20550 | 122 |
| 282 | 20230615 | 145200 | 6144634850 | 20550 | 20550 | 20550 | 20550 | 2829 |
| 283 | 20230615 | 145100 | 6086498900 | 20550 | 20550 | 20550 | 20550 | 52 |
| 284 | 20230615 | 145000 | 6085430300 | 20550 | 20600 | 20600 | 20550 | 3072 |
| 285 | 20230615 | 144900 | 6022297100 | 20550 | 20600 | 20600 | 20550 | 2001 |
| 286 | 20230615 | 144800 | 5981134900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 287 | 20230615 | 144700 | 5981134900 | 20600 | 20600 | 20600 | 20600 | 2 |
| 288 | 20230615 | 144600 | 5981093700 | 20650 | 20600 | 20650 | 20550 | 785 |
| 289 | 20230615 | 144500 | 5964942850 | 20600 | 20600 | 20650 | 20600 | 3384 |
| 290 | 20230615 | 144400 | 5895232400 | 20650 | 20600 | 20650 | 20600 | 445 |
| 291 | 20230615 | 144300 | 5886043850 | 20600 | 20600 | 20700 | 20600 | 333 |
| 292 | 20230615 | 144200 | 5879179050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 293 | 20230615 | 144100 | 5879179050 | 20700 | 20700 | 20700 | 20650 | 693 |
| 294 | 20230615 | 144000 | 5864837950 | 20700 | 20600 | 20700 | 20600 | 52 |
| 295 | 20230615 | 143900 | 5863763550 | 20600 | 20650 | 20650 | 20600 | 17 |
| 296 | 20230615 | 143800 | 5863413000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 297 | 20230615 | 143700 | 5863413000 | 20700 | 20600 | 20700 | 20600 | 1064 |
| 298 | 20230615 | 143600 | 5841441700 | 20550 | 20600 | 20600 | 20550 | 1100 |
| 299 | 20230615 | 143500 | 5818805550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 300 | 20230615 | 143400 | 5818805550 | 20600 | 20600 | 20600 | 20600 | 201 |
| 301 | 20230615 | 143300 | 5814664950 | 20600 | 20600 | 20600 | 20600 | 213 |
| 302 | 20230615 | 143200 | 5810277150 | 20550 | 20600 | 20600 | 20550 | 300 |
| 303 | 20230615 | 143100 | 5804112100 | 20550 | 20600 | 20600 | 20550 | 500 |
| 304 | 20230615 | 143000 | 5793816850 | 20600 | 20600 | 20600 | 20550 | 1074 |
| 305 | 20230615 | 142900 | 5771721900 | 20600 | 20600 | 20600 | 20600 | 249 |
| 306 | 20230615 | 142800 | 5766592500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 307 | 20230615 | 142700 | 5766592500 | 20600 | 20600 | 20600 | 20600 | 1026 |
| 308 | 20230615 | 142600 | 5745456900 | 20600 | 20550 | 20600 | 20550 | 330 |
| 309 | 20230615 | 142500 | 5738659900 | 20550 | 20550 | 20550 | 20550 | 265 |
| 310 | 20230615 | 142400 | 5733214150 | 20550 | 20550 | 20600 | 20550 | 1057 |
| 311 | 20230615 | 142300 | 5711442800 | 20600 | 20550 | 20600 | 20550 | 1818 |
| 312 | 20230615 | 142200 | 5674079850 | 20600 | 20600 | 20600 | 20600 | 405 |
| 313 | 20230615 | 142100 | 5665736850 | 20600 | 20600 | 20600 | 20600 | 345 |
| 314 | 20230615 | 142000 | 5658629850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 315 | 20230615 | 141900 | 5658629850 | 20600 | 20600 | 20600 | 20600 | 760 |
| 316 | 20230615 | 141800 | 5642973850 | 20600 | 20600 | 20600 | 20600 | 270 |
| 317 | 20230615 | 141700 | 5637411850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 318 | 20230615 | 141600 | 5637411850 | 20600 | 20600 | 20600 | 20600 | 242 |
| 319 | 20230615 | 141500 | 5632426650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 320 | 20230615 | 141400 | 5632426650 | 20600 | 20600 | 20600 | 20600 | 100 |
| 321 | 20230615 | 141300 | 5630366650 | 20550 | 20550 | 20550 | 20550 | 1042 |
| 322 | 20230615 | 141200 | 5608953550 | 20550 | 20600 | 20600 | 20550 | 1055 |
| 323 | 20230615 | 141100 | 5587273200 | 20600 | 20650 | 20650 | 20600 | 2864 |
| 324 | 20230615 | 141000 | 5528270350 | 20650 | 20650 | 20650 | 20600 | 572 |
| 325 | 20230615 | 140900 | 5516473900 | 20650 | 20650 | 20650 | 20650 | 2 |
| 326 | 20230615 | 140800 | 5516432600 | 20600 | 20650 | 20650 | 20600 | 600 |
| 327 | 20230615 | 140700 | 5504043000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 328 | 20230615 | 140600 | 5504043000 | 20700 | 20650 | 20700 | 20650 | 637 |
| 329 | 20230615 | 140500 | 5490888900 | 20700 | 20650 | 20700 | 20650 | 441 |
| 330 | 20230615 | 140400 | 5481782200 | 20650 | 20600 | 20650 | 20600 | 1804 |
| 331 | 20230615 | 140300 | 5444541050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 332 | 20230615 | 140200 | 5444541050 | 20650 | 20600 | 20650 | 20600 | 264 |
| 333 | 20230615 | 140100 | 5439102500 | 20600 | 20650 | 20650 | 20600 | 193 |
| 334 | 20230615 | 140000 | 5435124700 | 20600 | 20650 | 20650 | 20600 | 73 |
| 335 | 20230615 | 135900 | 5433619900 | 20650 | 20650 | 20650 | 20650 | 100 |
| 336 | 20230615 | 135800 | 5431554900 | 20600 | 20600 | 20600 | 20600 | 212 |
| 337 | 20230615 | 135700 | 5427187700 | 20600 | 20650 | 20650 | 20600 | 610 |
| 338 | 20230615 | 135600 | 5414592900 | 20650 | 20650 | 20700 | 20650 | 444 |
| 339 | 20230615 | 135500 | 5405424250 | 20650 | 20700 | 20700 | 20650 | 101 |
| 340 | 20230615 | 135400 | 5403333600 | 20700 | 20700 | 20700 | 20700 | 1683 |
| 341 | 20230615 | 135300 | 5368495500 | 20700 | 20600 | 20700 | 20600 | 1248 |
| 342 | 20230615 | 135200 | 5342728600 | 20600 | 20600 | 20650 | 20600 | 2581 |
| 343 | 20230615 | 135100 | 5289559950 | 20600 | 20600 | 20600 | 20600 | 418 |
| 344 | 20230615 | 135000 | 5280949150 | 20650 | 20600 | 20650 | 20600 | 477 |
| 345 | 20230615 | 134900 | 5271122900 | 20600 | 20600 | 20600 | 20600 | 650 |
| 346 | 20230615 | 134800 | 5257732900 | 20600 | 20600 | 20600 | 20600 | 277 |
| 347 | 20230615 | 134700 | 5252026700 | 20600 | 20600 | 20600 | 20600 | 287 |
| 348 | 20230615 | 134600 | 5246114500 | 20600 | 20550 | 20600 | 20550 | 1240 |
| 349 | 20230615 | 134500 | 5220596800 | 20550 | 20600 | 20650 | 20550 | 889 |
| 350 | 20230615 | 134400 | 5202283450 | 20600 | 20550 | 20600 | 20550 | 719 |
| 351 | 20230615 | 134300 | 5187477250 | 20600 | 20550 | 20600 | 20550 | 9 |
| 352 | 20230615 | 134200 | 5187292250 | 20550 | 20600 | 20600 | 20550 | 1203 |
| 353 | 20230615 | 134100 | 5162517650 | 20600 | 20550 | 20600 | 20550 | 173 |
| 354 | 20230615 | 134000 | 5158961500 | 20600 | 20550 | 20600 | 20550 | 154 |
| 355 | 20230615 | 133900 | 5155796650 | 20600 | 20600 | 20600 | 20550 | 1293 |
| 356 | 20230615 | 133800 | 5129225400 | 20550 | 20600 | 20600 | 20550 | 18 |
| 357 | 20230615 | 133700 | 5128855350 | 20550 | 20600 | 20600 | 20550 | 102 |
| 358 | 20230615 | 133600 | 5126759150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 359 | 20230615 | 133500 | 5126759150 | 20600 | 20550 | 20600 | 20550 | 50 |
| 360 | 20230615 | 133400 | 5125731450 | 20550 | 20500 | 20550 | 20500 | 218 |
| 361 | 20230615 | 133300 | 5121256300 | 20550 | 20550 | 20550 | 20500 | 1675 |
| 362 | 20230615 | 133200 | 5086835150 | 20600 | 20600 | 20600 | 20500 | 1720 |
| 363 | 20230615 | 133100 | 5051567300 | 20550 | 20550 | 20550 | 20550 | 6337 |
| 364 | 20230615 | 133000 | 4921341950 | 20600 | 20600 | 20600 | 20550 | 729 |
| 365 | 20230615 | 132900 | 4906359450 | 20600 | 20550 | 20600 | 20550 | 2 |
| 366 | 20230615 | 132800 | 4906318300 | 20650 | 20650 | 20650 | 20550 | 13 |
| 367 | 20230615 | 132700 | 4906049950 | 20550 | 20600 | 20650 | 20550 | 642 |
| 368 | 20230615 | 132600 | 4892799950 | 20600 | 20600 | 20600 | 20600 | 416 |
| 369 | 20230615 | 132500 | 4884230350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 370 | 20230615 | 132400 | 4884230350 | 20650 | 20600 | 20650 | 20600 | 507 |
| 371 | 20230615 | 132300 | 4873786100 | 20600 | 20600 | 20650 | 20600 | 811 |
| 372 | 20230615 | 132200 | 4857079450 | 20650 | 20650 | 20650 | 20550 | 1819 |
| 373 | 20230615 | 132100 | 4819690800 | 20650 | 20550 | 20650 | 20550 | 739 |
| 374 | 20230615 | 132000 | 4804479150 | 20600 | 20600 | 20600 | 20550 | 58 |
| 375 | 20230615 | 131900 | 4803286300 | 20550 | 20600 | 20600 | 20550 | 845 |
| 376 | 20230615 | 131800 | 4785902650 | 20600 | 20600 | 20600 | 20600 | 439 |
| 377 | 20230615 | 131700 | 4776859250 | 20600 | 20600 | 20600 | 20600 | 263 |
| 378 | 20230615 | 131600 | 4771441450 | 20600 | 20600 | 20600 | 20600 | 193 |
| 379 | 20230615 | 131500 | 4767465650 | 20600 | 20550 | 20600 | 20550 | 2131 |
| 380 | 20230615 | 131400 | 4723672050 | 20650 | 20650 | 20650 | 20650 | 50 |
| 381 | 20230615 | 131300 | 4722639550 | 20650 | 20600 | 20650 | 20600 | 3849 |
| 382 | 20230615 | 131200 | 4643348350 | 20650 | 20600 | 20650 | 20600 | 141 |
| 383 | 20230615 | 131100 | 4640442750 | 20650 | 20650 | 20650 | 20600 | 22 |
| 384 | 20230615 | 131000 | 4639988500 | 20650 | 20600 | 20650 | 20600 | 203 |
| 385 | 20230615 | 130900 | 4635806650 | 20600 | 20650 | 20650 | 20600 | 132 |
| 386 | 20230615 | 130800 | 4633085850 | 20650 | 20650 | 20650 | 20650 | 5 |
| 387 | 20230615 | 130700 | 4632982600 | 20600 | 20650 | 20700 | 20600 | 1392 |
| 388 | 20230615 | 130600 | 4604247750 | 20650 | 20600 | 20650 | 20600 | 25 |
| 389 | 20230615 | 130500 | 4603732550 | 20600 | 20600 | 20650 | 20600 | 116 |
| 390 | 20230615 | 130400 | 4601342850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 391 | 20230615 | 130300 | 4601342850 | 20650 | 20650 | 20650 | 20650 | 6 |
| 392 | 20230615 | 130200 | 4601218950 | 20650 | 20650 | 20650 | 20650 | 5 |
| 393 | 20230615 | 130100 | 4601115700 | 20600 | 20600 | 20600 | 20600 | 10 |
| 394 | 20230615 | 130000 | 4600909700 | 20650 | 20650 | 20650 | 20650 | 5 |
| 395 | 20230615 | 125900 | 4600806450 | 20600 | 20650 | 20650 | 20600 | 84 |
| 396 | 20230615 | 125800 | 4599072350 | 20650 | 20650 | 20650 | 20650 | 78 |
| 397 | 20230615 | 125700 | 4597461650 | 20650 | 20650 | 20650 | 20650 | 22 |
| 398 | 20230615 | 125600 | 4597007350 | 20650 | 20650 | 20650 | 20650 | 10 |
| 399 | 20230615 | 125500 | 4596800850 | 20650 | 20700 | 20700 | 20650 | 52 |
| 400 | 20230615 | 125400 | 4595727000 | 20650 | 20600 | 20650 | 20600 | 195 |
| 401 | 20230615 | 125300 | 4591706850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 402 | 20230615 | 125200 | 4591706850 | 20700 | 20700 | 20700 | 20700 | 97 |
| 403 | 20230615 | 125100 | 4589698950 | 20550 | 20650 | 20650 | 20550 | 305 |
| 404 | 20230615 | 125000 | 4583415500 | 20650 | 20650 | 20650 | 20650 | 10 |
| 405 | 20230615 | 124900 | 4583209000 | 20650 | 20650 | 20650 | 20600 | 6 |
| 406 | 20230615 | 124800 | 4583085150 | 20650 | 20550 | 20650 | 20550 | 18 |
| 407 | 20230615 | 124700 | 4582713750 | 20650 | 20600 | 20650 | 20600 | 117 |
| 408 | 20230615 | 124600 | 4580303050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 409 | 20230615 | 124500 | 4580303050 | 20650 | 20650 | 20650 | 20650 | 53 |
| 410 | 20230615 | 124400 | 4579208600 | 20600 | 20650 | 20650 | 20600 | 1542 |
| 411 | 20230615 | 124300 | 4547441650 | 20650 | 20600 | 20650 | 20600 | 130 |
| 412 | 20230615 | 124200 | 4544758400 | 20600 | 20600 | 20600 | 20600 | 58 |
| 413 | 20230615 | 124100 | 4543563600 | 20600 | 20600 | 20600 | 20600 | 1456 |
| 414 | 20230615 | 124000 | 4513570000 | 20600 | 20550 | 20700 | 20550 | 246 |
| 415 | 20230615 | 123900 | 4508497050 | 20550 | 20600 | 20600 | 20550 | 40 |
| 416 | 20230615 | 123800 | 4507673400 | 20600 | 20650 | 20650 | 20600 | 2015 |
| 417 | 20230615 | 123700 | 4466163600 | 20650 | 20650 | 20700 | 20650 | 864 |
| 418 | 20230615 | 123600 | 4448321750 | 20650 | 20700 | 20700 | 20650 | 17 |
| 419 | 20230615 | 123500 | 4447970450 | 20650 | 20700 | 20700 | 20650 | 21 |
| 420 | 20230615 | 123400 | 4447536550 | 20650 | 20650 | 20650 | 20650 | 47 |
| 421 | 20230615 | 123300 | 4446566000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 422 | 20230615 | 123200 | 4446566000 | 20700 | 20700 | 20700 | 20700 | 100 |
| 423 | 20230615 | 123100 | 4444496000 | 20700 | 20650 | 20750 | 20650 | 78 |
| 424 | 20230615 | 123000 | 4442884500 | 20700 | 20700 | 20700 | 20700 | 2 |
| 425 | 20230615 | 122900 | 4442843100 | 20700 | 20650 | 20700 | 20600 | 605 |
| 426 | 20230615 | 122800 | 4430341400 | 20600 | 20700 | 20700 | 20600 | 20 |
| 427 | 20230615 | 122700 | 4429929100 | 20600 | 20650 | 20650 | 20600 | 376 |
| 428 | 20230615 | 122600 | 4422169000 | 20650 | 20650 | 20700 | 20650 | 423 |
| 429 | 20230615 | 122500 | 4413433800 | 20650 | 20650 | 20650 | 20650 | 204 |
| 430 | 20230615 | 122400 | 4409221200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 431 | 20230615 | 122300 | 4409221200 | 20650 | 20700 | 20700 | 20650 | 254 |
| 432 | 20230615 | 122200 | 4403973400 | 20700 | 20700 | 20700 | 20700 | 5 |
| 433 | 20230615 | 122100 | 4403869900 | 20650 | 20700 | 20700 | 20650 | 3 |
| 434 | 20230615 | 122000 | 4403807900 | 20700 | 20700 | 20700 | 20700 | 2 |
| 435 | 20230615 | 121900 | 4403766500 | 20700 | 20750 | 20750 | 20700 | 1627 |
| 436 | 20230615 | 121800 | 4370086250 | 20750 | 20750 | 20750 | 20750 | 501 |
| 437 | 20230615 | 121700 | 4359690500 | 20750 | 20700 | 20750 | 20700 | 304 |
| 438 | 20230615 | 121600 | 4353382550 | 20800 | 20750 | 20800 | 20700 | 883 |
| 439 | 20230615 | 121500 | 4335059450 | 20750 | 20750 | 20800 | 20750 | 263 |
| 440 | 20230615 | 121400 | 4329602150 | 20750 | 20750 | 20800 | 20750 | 27 |
| 441 | 20230615 | 121300 | 4329041850 | 20800 | 20700 | 20800 | 20700 | 218 |
| 442 | 20230615 | 121200 | 4324507550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 443 | 20230615 | 121100 | 4324507550 | 20800 | 20650 | 20850 | 20650 | 1647 |
| 444 | 20230615 | 121000 | 4290309350 | 20700 | 20700 | 20700 | 20700 | 10 |
| 445 | 20230615 | 120900 | 4290102350 | 20700 | 20700 | 20700 | 20700 | 500 |
| 446 | 20230615 | 120800 | 4279752350 | 20700 | 20700 | 20700 | 20700 | 127 |
| 447 | 20230615 | 120700 | 4277123450 | 20700 | 20700 | 20700 | 20650 | 1660 |
| 448 | 20230615 | 120600 | 4242770850 | 20700 | 20700 | 20700 | 20700 | 38 |
| 449 | 20230615 | 120500 | 4241984250 | 20700 | 20700 | 20700 | 20700 | 20 |
| 450 | 20230615 | 120400 | 4241570250 | 20750 | 20800 | 20800 | 20700 | 906 |
| 451 | 20230615 | 120300 | 4222789250 | 20750 | 20800 | 20800 | 20750 | 955 |
| 452 | 20230615 | 120200 | 4202926300 | 20800 | 20750 | 20800 | 20750 | 1722 |
| 453 | 20230615 | 120100 | 4167119750 | 20750 | 20750 | 20750 | 20750 | 200 |
| 454 | 20230615 | 120000 | 4162969750 | 20800 | 20750 | 20800 | 20750 | 2084 |
| 455 | 20230615 | 115900 | 4119726700 | 20750 | 20750 | 20750 | 20700 | 82 |
| 456 | 20230615 | 115800 | 4118025250 | 20700 | 20750 | 20750 | 20700 | 103 |
| 457 | 20230615 | 115700 | 4115893000 | 20750 | 20650 | 20750 | 20650 | 8 |
| 458 | 20230615 | 115600 | 4115727300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 459 | 20230615 | 115500 | 4115727300 | 20750 | 20700 | 20750 | 20700 | 242 |
| 460 | 20230615 | 115400 | 4110710850 | 20750 | 20700 | 20750 | 20700 | 140 |
| 461 | 20230615 | 115300 | 4107805900 | 20750 | 20650 | 20750 | 20650 | 454 |
| 462 | 20230615 | 115200 | 4098400350 | 20700 | 20650 | 20700 | 20650 | 7 |
| 463 | 20230615 | 115100 | 4098255550 | 20700 | 20650 | 20700 | 20650 | 273 |
| 464 | 20230615 | 115000 | 4092617800 | 20650 | 20600 | 20650 | 20600 | 8 |
| 465 | 20230615 | 114900 | 4092452750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 466 | 20230615 | 114800 | 4092452750 | 20550 | 20600 | 20600 | 20550 | 1982 |
| 467 | 20230615 | 114700 | 4051700900 | 20600 | 20600 | 20600 | 20600 | 503 |
| 468 | 20230615 | 114600 | 4041339100 | 20600 | 20600 | 20600 | 20600 | 3 |
| 469 | 20230615 | 114500 | 4041277300 | 20600 | 20650 | 20650 | 20600 | 531 |
| 470 | 20230615 | 114400 | 4030336200 | 20600 | 20600 | 20600 | 20600 | 13 |
| 471 | 20230615 | 114300 | 4030068400 | 20600 | 20600 | 20600 | 20600 | 1 |
| 472 | 20230615 | 114200 | 4030047800 | 20600 | 20600 | 20600 | 20600 | 335 |
| 473 | 20230615 | 114100 | 4023146800 | 20600 | 20600 | 20600 | 20600 | 2 |
| 474 | 20230615 | 114000 | 4023105600 | 20600 | 20600 | 20600 | 20600 | 4 |
| 475 | 20230615 | 113900 | 4023023200 | 20600 | 20600 | 20600 | 20600 | 2 |
| 476 | 20230615 | 113800 | 4022982000 | 20600 | 20600 | 20600 | 20600 | 1 |
| 477 | 20230615 | 113700 | 4022961400 | 20600 | 20550 | 20650 | 20550 | 309 |
| 478 | 20230615 | 113600 | 4016608000 | 20600 | 20600 | 20600 | 20600 | 3 |
| 479 | 20230615 | 113500 | 4016546200 | 20650 | 20650 | 20650 | 20650 | 1 |
| 480 | 20230615 | 113400 | 4016525550 | 20500 | 20600 | 20600 | 20500 | 3097 |
| 481 | 20230615 | 113300 | 3952840550 | 20700 | 20600 | 20700 | 20600 | 9 |
| 482 | 20230615 | 113200 | 3952654650 | 20550 | 20600 | 20600 | 20550 | 214 |
| 483 | 20230615 | 113100 | 3948256250 | 20600 | 20550 | 20600 | 20550 | 722 |
| 484 | 20230615 | 113000 | 3933415000 | 20550 | 20550 | 20600 | 20550 | 253 |
| 485 | 20230615 | 112900 | 3928215800 | 20600 | 20650 | 20650 | 20600 | 1421 |
| 486 | 20230615 | 112800 | 3898940700 | 20700 | 20600 | 20700 | 20600 | 1028 |
| 487 | 20230615 | 112700 | 3877763400 | 20600 | 20550 | 20600 | 20550 | 443 |
| 488 | 20230615 | 112600 | 3868637650 | 20550 | 20550 | 20550 | 20550 | 725 |
| 489 | 20230615 | 112500 | 3853738900 | 20550 | 20550 | 20600 | 20550 | 1587 |
| 490 | 20230615 | 112400 | 3821125200 | 20550 | 20550 | 20600 | 20550 | 3790 |
| 491 | 20230615 | 112300 | 3743225700 | 20600 | 20600 | 20650 | 20600 | 2708 |
| 492 | 20230615 | 112200 | 3687440400 | 20600 | 20650 | 20650 | 20600 | 2063 |
| 493 | 20230615 | 112100 | 3644906050 | 20650 | 20650 | 20650 | 20650 | 869 |
| 494 | 20230615 | 112000 | 3626961200 | 20700 | 20650 | 20700 | 20650 | 762 |
| 495 | 20230615 | 111900 | 3611189350 | 20700 | 20650 | 20700 | 20650 | 621 |
| 496 | 20230615 | 111800 | 3598345700 | 20650 | 20650 | 20700 | 20650 | 1556 |
| 497 | 20230615 | 111700 | 3566214250 | 20700 | 20650 | 20700 | 20650 | 194 |
| 498 | 20230615 | 111600 | 3562202850 | 20650 | 20650 | 20700 | 20650 | 1217 |
| 499 | 20230615 | 111500 | 3537071500 | 20650 | 20650 | 20700 | 20650 | 557 |
| 500 | 20230615 | 111400 | 3525568700 | 20650 | 20650 | 20700 | 20650 | 372 |
| 501 | 20230615 | 111300 | 3517875400 | 20700 | 20650 | 20700 | 20650 | 309 |
| 502 | 20230615 | 111200 | 3511489300 | 20650 | 20650 | 20700 | 20650 | 75 |
| 503 | 20230615 | 111100 | 3509940050 | 20700 | 20650 | 20700 | 20650 | 1716 |
| 504 | 20230615 | 111000 | 3474502100 | 20650 | 20650 | 20700 | 20650 | 1095 |
| 505 | 20230615 | 110900 | 3451885350 | 20650 | 20650 | 20650 | 20650 | 11 |
| 506 | 20230615 | 110800 | 3451658200 | 20700 | 20700 | 20700 | 20700 | 439 |
| 507 | 20230615 | 110700 | 3442570900 | 20700 | 20700 | 20750 | 20700 | 681 |
| 508 | 20230615 | 110600 | 3428469450 | 20700 | 20700 | 20700 | 20700 | 722 |
| 509 | 20230615 | 110500 | 3413524050 | 20700 | 20700 | 20700 | 20700 | 401 |
| 510 | 20230615 | 110400 | 3405223350 | 20700 | 20700 | 20700 | 20700 | 1014 |
| 511 | 20230615 | 110300 | 3384233550 | 20700 | 20700 | 20700 | 20700 | 166 |
| 512 | 20230615 | 110200 | 3380797350 | 20700 | 20700 | 20700 | 20700 | 1490 |
| 513 | 20230615 | 110100 | 3349954350 | 20750 | 20750 | 20750 | 20750 | 1008 |
| 514 | 20230615 | 110000 | 3329038350 | 20800 | 20800 | 20800 | 20800 | 224 |
| 515 | 20230615 | 105900 | 3324379150 | 20800 | 20800 | 20800 | 20800 | 323 |
| 516 | 20230615 | 105800 | 3317660750 | 20800 | 20800 | 20850 | 20800 | 1960 |
| 517 | 20230615 | 105700 | 3276891250 | 20800 | 20800 | 20850 | 20800 | 561 |
| 518 | 20230615 | 105600 | 3265215600 | 20850 | 20800 | 20850 | 20800 | 152 |
| 519 | 20230615 | 105500 | 3262051250 | 20800 | 20800 | 20850 | 20800 | 164 |
| 520 | 20230615 | 105400 | 3258632400 | 20800 | 20850 | 20850 | 20800 | 558 |
| 521 | 20230615 | 105300 | 3246998200 | 20850 | 20850 | 20900 | 20850 | 243 |
| 522 | 20230615 | 105200 | 3241926650 | 20850 | 20850 | 20900 | 20850 | 56 |
| 523 | 20230615 | 105100 | 3240756400 | 20850 | 20850 | 20950 | 20850 | 2551 |
| 524 | 20230615 | 105000 | 3187531100 | 20850 | 20900 | 20900 | 20850 | 959 |
| 525 | 20230615 | 104900 | 3167494550 | 20850 | 20850 | 20950 | 20850 | 312 |
| 526 | 20230615 | 104800 | 3160970000 | 20850 | 20850 | 20900 | 20850 | 897 |
| 527 | 20230615 | 104700 | 3142267500 | 20850 | 20850 | 20900 | 20850 | 910 |
| 528 | 20230615 | 104600 | 3123286500 | 20850 | 20900 | 20900 | 20850 | 28 |
| 529 | 20230615 | 104500 | 3122701350 | 20900 | 20950 | 21000 | 20850 | 5266 |
| 530 | 20230615 | 104400 | 3012618500 | 21000 | 20950 | 21000 | 20900 | 1963 |
| 531 | 20230615 | 104300 | 2971493550 | 21000 | 21000 | 21050 | 20950 | 2798 |
| 532 | 20230615 | 104200 | 2912689250 | 21000 | 21050 | 21100 | 21000 | 5576 |
| 533 | 20230615 | 104100 | 2795202900 | 21050 | 21000 | 21050 | 21000 | 5135 |
| 534 | 20230615 | 104000 | 2687148750 | 21000 | 21000 | 21000 | 20950 | 2087 |
| 535 | 20230615 | 103900 | 2643322900 | 21000 | 20950 | 21000 | 20950 | 1677 |
| 536 | 20230615 | 103800 | 2608107000 | 21000 | 21000 | 21050 | 20950 | 5317 |
| 537 | 20230615 | 103700 | 2496450150 | 21000 | 20850 | 21000 | 20850 | 4076 |
| 538 | 20230615 | 103600 | 2411012250 | 20850 | 20850 | 20900 | 20850 | 539 |
| 539 | 20230615 | 103500 | 2399752900 | 20850 | 20900 | 20900 | 20850 | 2788 |
| 540 | 20230615 | 103400 | 2341483800 | 20850 | 20800 | 20850 | 20800 | 4172 |
| 541 | 20230615 | 103300 | 2254548750 | 20800 | 20750 | 20800 | 20750 | 1186 |
| 542 | 20230615 | 103200 | 2229881300 | 20750 | 20700 | 20750 | 20700 | 34 |
| 543 | 20230615 | 103100 | 2229175950 | 20700 | 20700 | 20700 | 20700 | 32 |
| 544 | 20230615 | 103000 | 2228513550 | 20700 | 20700 | 20700 | 20700 | 203 |
| 545 | 20230615 | 102900 | 2224311450 | 20700 | 20700 | 20700 | 20700 | 17 |
| 546 | 20230615 | 102800 | 2223959550 | 20650 | 20700 | 20700 | 20650 | 631 |
| 547 | 20230615 | 102700 | 2210898000 | 20700 | 20750 | 20750 | 20700 | 4 |
| 548 | 20230615 | 102600 | 2210815050 | 20700 | 20750 | 20750 | 20700 | 2203 |
| 549 | 20230615 | 102500 | 2165142950 | 20700 | 20700 | 20700 | 20700 | 1 |
| 550 | 20230615 | 102400 | 2165122250 | 20700 | 20750 | 20750 | 20700 | 32 |
| 551 | 20230615 | 102300 | 2164458750 | 20700 | 20700 | 20750 | 20700 | 290 |
| 552 | 20230615 | 102200 | 2158445350 | 20700 | 20750 | 20750 | 20700 | 714 |
| 553 | 20230615 | 102100 | 2143629900 | 20750 | 20750 | 20800 | 20750 | 568 |
| 554 | 20230615 | 102000 | 2131843400 | 20750 | 20750 | 20800 | 20750 | 139 |
| 555 | 20230615 | 101900 | 2128957650 | 20800 | 20750 | 20800 | 20750 | 52 |
| 556 | 20230615 | 101800 | 2127876150 | 20750 | 20750 | 20750 | 20750 | 2 |
| 557 | 20230615 | 101700 | 2127834650 | 20750 | 20750 | 20750 | 20750 | 16 |
| 558 | 20230615 | 101600 | 2127502650 | 20750 | 20750 | 20750 | 20750 | 2 |
| 559 | 20230615 | 101500 | 2127461150 | 20800 | 20750 | 20800 | 20750 | 101 |
| 560 | 20230615 | 101400 | 2125360600 | 20750 | 20800 | 20800 | 20750 | 462 |
| 561 | 20230615 | 101300 | 2115767100 | 20800 | 20750 | 20800 | 20750 | 1002 |
| 562 | 20230615 | 101200 | 2094957800 | 20750 | 20750 | 20800 | 20750 | 326 |
| 563 | 20230615 | 101100 | 2088189500 | 20750 | 20800 | 20800 | 20750 | 1535 |
| 564 | 20230615 | 101000 | 2056261550 | 20800 | 20800 | 20850 | 20800 | 31 |
| 565 | 20230615 | 100900 | 2055616700 | 20800 | 20750 | 20800 | 20750 | 526 |
| 566 | 20230615 | 100800 | 2044680800 | 20750 | 20800 | 20800 | 20750 | 61 |
| 567 | 20230615 | 100700 | 2043412100 | 20750 | 20750 | 20750 | 20750 | 35 |
| 568 | 20230615 | 100600 | 2042685850 | 20750 | 20750 | 20750 | 20750 | 27 |
| 569 | 20230615 | 100500 | 2042125600 | 20700 | 20700 | 20750 | 20700 | 1445 |
| 570 | 20230615 | 100400 | 2012188600 | 20700 | 20750 | 20750 | 20700 | 89 |
| 571 | 20230615 | 100300 | 2010344450 | 20750 | 20800 | 20800 | 20700 | 410 |
| 572 | 20230615 | 100200 | 2001833000 | 20800 | 20800 | 20800 | 20750 | 1738 |
| 573 | 20230615 | 100100 | 1965760700 | 20800 | 20750 | 20850 | 20750 | 1309 |
| 574 | 20230615 | 100000 | 1938544450 | 20750 | 20900 | 20900 | 20750 | 3583 |
| 575 | 20230615 | 095900 | 1864013850 | 20900 | 20850 | 20900 | 20800 | 2156 |
| 576 | 20230615 | 095800 | 1819047200 | 20900 | 20800 | 20950 | 20750 | 7614 |
| 577 | 20230615 | 095700 | 1660279550 | 20800 | 20700 | 20800 | 20700 | 1696 |
| 578 | 20230615 | 095600 | 1625064000 | 20700 | 20700 | 20750 | 20700 | 2840 |
| 579 | 20230615 | 095500 | 1566184050 | 20650 | 20650 | 20650 | 20650 | 2 |
| 580 | 20230615 | 095400 | 1566142750 | 20700 | 20650 | 20700 | 20650 | 5 |
| 581 | 20230615 | 095300 | 1566039350 | 20600 | 20700 | 20700 | 20600 | 3373 |
| 582 | 20230615 | 095200 | 1496518550 | 20650 | 20600 | 20700 | 20600 | 1702 |
| 583 | 20230615 | 095100 | 1461318900 | 20650 | 20700 | 20700 | 20600 | 844 |
| 584 | 20230615 | 095000 | 1443885350 | 20650 | 20650 | 20700 | 20650 | 145 |
| 585 | 20230615 | 094900 | 1440890600 | 20700 | 20600 | 20700 | 20550 | 1009 |
| 586 | 20230615 | 094800 | 1420118850 | 20600 | 20600 | 20600 | 20600 | 252 |
| 587 | 20230615 | 094700 | 1414927650 | 20650 | 20600 | 20650 | 20600 | 590 |
| 588 | 20230615 | 094600 | 1402763150 | 20600 | 20650 | 20650 | 20600 | 900 |
| 589 | 20230615 | 094500 | 1384217150 | 20650 | 20600 | 20650 | 20600 | 58 |
| 590 | 20230615 | 094400 | 1383021850 | 20600 | 20600 | 20650 | 20600 | 699 |
| 591 | 20230615 | 094300 | 1368611950 | 20600 | 20650 | 20650 | 20600 | 505 |
| 592 | 20230615 | 094200 | 1358183750 | 20600 | 20600 | 20650 | 20600 | 515 |
| 593 | 20230615 | 094100 | 1347564600 | 20650 | 20650 | 20650 | 20650 | 1116 |
| 594 | 20230615 | 094000 | 1324519200 | 20650 | 20650 | 20650 | 20600 | 1460 |
| 595 | 20230615 | 093900 | 1294420300 | 20650 | 20650 | 20650 | 20600 | 507 |
| 596 | 20230615 | 093800 | 1283956000 | 20650 | 20700 | 20700 | 20650 | 3647 |
| 597 | 20230615 | 093700 | 1208645400 | 20600 | 20600 | 20600 | 20600 | 4 |
| 598 | 20230615 | 093600 | 1208563000 | 20700 | 20700 | 20700 | 20700 | 1 |
| 599 | 20230615 | 093500 | 1208542300 | 20600 | 20600 | 20650 | 20600 | 2129 |
| 600 | 20230615 | 093400 | 1164642400 | 20600 | 20600 | 20600 | 20550 | 193 |
| 601 | 20230615 | 093300 | 1160667850 | 20550 | 20650 | 20650 | 20550 | 1682 |
| 602 | 20230615 | 093200 | 1126058250 | 20600 | 20550 | 20650 | 20550 | 1937 |
| 603 | 20230615 | 093100 | 1086146250 | 20550 | 20650 | 20650 | 20550 | 556 |
| 604 | 20230615 | 093000 | 1074694550 | 20650 | 20600 | 20650 | 20550 | 233 |
| 605 | 20230615 | 092900 | 1069894450 | 20600 | 20600 | 20700 | 20550 | 938 |
| 606 | 20230615 | 092800 | 1050565900 | 20650 | 20600 | 20650 | 20600 | 109 |
| 607 | 20230615 | 092700 | 1048320150 | 20600 | 20600 | 20650 | 20550 | 563 |
| 608 | 20230615 | 092600 | 1036748050 | 20550 | 20650 | 20650 | 20550 | 1929 |
| 609 | 20230615 | 092500 | 996983300 | 20650 | 20650 | 20650 | 20650 | 524 |
| 610 | 20230615 | 092400 | 986162700 | 20700 | 20700 | 20750 | 20700 | 358 |
| 611 | 20230615 | 092300 | 978752000 | 20700 | 20700 | 20750 | 20700 | 2148 |
| 612 | 20230615 | 092200 | 934287450 | 20700 | 20600 | 20700 | 20550 | 4041 |
| 613 | 20230615 | 092100 | 850888300 | 20650 | 20700 | 20700 | 20650 | 1642 |
| 614 | 20230615 | 092000 | 816944350 | 20700 | 20700 | 20700 | 20700 | 988 |
| 615 | 20230615 | 091900 | 796492750 | 20700 | 20650 | 20700 | 20600 | 711 |
| 616 | 20230615 | 091800 | 781815550 | 20600 | 20600 | 20650 | 20600 | 332 |
| 617 | 20230615 | 091700 | 774966350 | 20500 | 20550 | 20650 | 20500 | 3617 |
| 618 | 20230615 | 091600 | 700704050 | 20550 | 20600 | 20600 | 20550 | 875 |
| 619 | 20230615 | 091500 | 682679700 | 20550 | 20600 | 20600 | 20550 | 2312 |
| 620 | 20230615 | 091400 | 635163050 | 20550 | 20600 | 20650 | 20550 | 1294 |
| 621 | 20230615 | 091300 | 608529850 | 20600 | 20600 | 20600 | 20600 | 397 |
| 622 | 20230615 | 091200 | 600351650 | 20600 | 20650 | 20650 | 20600 | 146 |
| 623 | 20230615 | 091100 | 597343550 | 20650 | 20700 | 20700 | 20650 | 2522 |
| 624 | 20230615 | 091000 | 545203400 | 20700 | 20700 | 20700 | 20700 | 994 |
| 625 | 20230615 | 090900 | 524627600 | 20700 | 20750 | 20800 | 20700 | 544 |
| 626 | 20230615 | 090800 | 513346650 | 20750 | 20700 | 20750 | 20650 | 3464 |
| 627 | 20230615 | 090700 | 441594150 | 20700 | 20700 | 20700 | 20650 | 131 |
| 628 | 20230615 | 090600 | 438882650 | 20700 | 20750 | 20750 | 20700 | 1850 |
| 629 | 20230615 | 090500 | 400573850 | 20800 | 20800 | 20800 | 20750 | 1937 |
| 630 | 20230615 | 090400 | 360364850 | 20800 | 20850 | 20850 | 20750 | 1227 |
| 631 | 20230615 | 090300 | 334842850 | 20850 | 20700 | 20850 | 20700 | 3032 |
| 632 | 20230615 | 090200 | 271763200 | 20700 | 20600 | 20700 | 20550 | 2162 |
| 633 | 20230615 | 090100 | 227195100 | 20550 | 20500 | 20650 | 20500 | 1474 |
| 634 | 20230615 | 090000 | 196827400 | 20500 | 20700 | 20700 | 20500 | 8321 |