33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 3 | 20230629 | 193000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230629 | 192900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230629 | 192800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230629 | 192700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230629 | 192600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230629 | 192500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230629 | 192400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230629 | 192300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230629 | 192200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230629 | 192100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230629 | 192000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230629 | 191900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230629 | 191800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230629 | 191700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230629 | 191600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230629 | 191500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230629 | 191400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230629 | 191300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230629 | 191200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230629 | 191100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230629 | 191000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230629 | 190900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230629 | 190800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230629 | 190700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230629 | 190600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230629 | 190500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230629 | 190400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230629 | 190300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230629 | 190200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230629 | 190100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 33 | 20230629 | 190000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230629 | 185900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230629 | 185800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230629 | 185700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230629 | 185600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230629 | 185500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230629 | 185400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230629 | 185300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230629 | 185200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230629 | 185100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230629 | 185000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230629 | 184900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230629 | 184800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230629 | 184700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230629 | 184600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230629 | 184500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230629 | 184400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230629 | 184300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230629 | 184200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230629 | 184100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230629 | 184000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230629 | 183900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230629 | 183800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230629 | 183700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230629 | 183600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230629 | 183500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230629 | 183400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230629 | 183300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230629 | 183200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230629 | 183100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 63 | 20230629 | 183000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230629 | 182900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230629 | 182800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230629 | 182700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230629 | 182600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230629 | 182500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230629 | 182400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230629 | 182300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230629 | 182200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230629 | 182100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230629 | 182000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230629 | 181900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230629 | 181800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230629 | 181700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230629 | 181600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230629 | 181500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230629 | 181400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230629 | 181300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230629 | 181200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230629 | 181100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230629 | 181000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230629 | 180900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230629 | 180800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230629 | 180700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230629 | 180600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230629 | 180500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230629 | 180400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230629 | 180300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230629 | 180200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230629 | 180100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 93 | 20230629 | 180000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230629 | 175900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230629 | 175800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230629 | 175700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230629 | 175600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230629 | 175500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230629 | 175400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230629 | 175300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230629 | 175200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230629 | 175100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230629 | 175000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230629 | 174900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230629 | 174800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230629 | 174700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230629 | 174600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230629 | 174500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230629 | 174400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230629 | 174300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230629 | 174200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230629 | 174100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230629 | 174000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230629 | 173900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230629 | 173800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230629 | 173700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230629 | 173600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230629 | 173500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230629 | 173400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230629 | 173300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230629 | 173200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230629 | 173100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 123 | 20230629 | 173000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230629 | 172900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230629 | 172800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230629 | 172700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230629 | 172600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230629 | 172500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230629 | 172400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230629 | 172300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230629 | 172200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230629 | 172100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230629 | 172000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230629 | 171900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230629 | 171800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230629 | 171700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230629 | 171600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230629 | 171500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230629 | 171400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230629 | 171300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230629 | 171200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230629 | 171100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230629 | 171000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230629 | 170900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230629 | 170800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230629 | 170700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230629 | 170600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230629 | 170500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230629 | 170400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230629 | 170300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230629 | 170200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230629 | 170100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 153 | 20230629 | 170000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230629 | 165900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230629 | 165800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230629 | 165700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230629 | 165600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230629 | 165500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230629 | 165400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230629 | 165300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230629 | 165200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230629 | 165100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230629 | 165000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230629 | 164900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230629 | 164800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230629 | 164700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230629 | 164600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230629 | 164500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230629 | 164400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230629 | 164300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230629 | 164200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230629 | 164100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230629 | 164000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230629 | 163900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230629 | 163800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230629 | 163700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230629 | 163600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230629 | 163500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230629 | 163400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230629 | 163300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230629 | 163200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230629 | 163100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 183 | 20230629 | 163000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230629 | 162900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230629 | 162800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230629 | 162700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230629 | 162600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230629 | 162500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230629 | 162400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230629 | 162300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230629 | 162200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230629 | 162100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230629 | 162000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230629 | 161900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230629 | 161800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230629 | 161700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230629 | 161600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230629 | 161500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230629 | 161400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230629 | 161300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230629 | 161200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230629 | 161100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230629 | 161000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230629 | 160900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230629 | 160800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230629 | 160700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230629 | 160600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230629 | 160500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230629 | 160400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230629 | 160300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230629 | 160200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230629 | 160100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 213 | 20230629 | 160000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230629 | 155900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230629 | 155800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230629 | 155700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230629 | 155600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230629 | 155500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230629 | 155400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230629 | 155300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230629 | 155200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230629 | 155100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230629 | 155000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230629 | 154900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230629 | 154800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230629 | 154700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230629 | 154600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230629 | 154500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230629 | 154400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230629 | 154300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20230629 | 154200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20230629 | 154100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20230629 | 154000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20230629 | 153900 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20230629 | 153800 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20230629 | 153700 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20230629 | 153600 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20230629 | 153500 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20230629 | 153400 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20230629 | 153300 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20230629 | 153200 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20230629 | 153100 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 243 | 20230629 | 153000 | 3054606200 | 21750 | 21750 | 21750 | 21750 | 8282 |
| 244 | 20230629 | 152900 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20230629 | 152800 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20230629 | 152700 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20230629 | 152600 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20230629 | 152500 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20230629 | 152400 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20230629 | 152300 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20230629 | 152200 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20230629 | 152100 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20230629 | 152000 | 2874472700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20230629 | 151900 | 2874472700 | 21750 | 21750 | 21750 | 21700 | 196 |
| 255 | 20230629 | 151800 | 2870211150 | 21750 | 21800 | 21800 | 21750 | 506 |
| 256 | 20230629 | 151700 | 2859201650 | 21800 | 21800 | 21800 | 21750 | 275 |
| 257 | 20230629 | 151600 | 2853217250 | 21750 | 21750 | 21800 | 21750 | 227 |
| 258 | 20230629 | 151500 | 2848279150 | 21800 | 21800 | 21800 | 21750 | 49 |
| 259 | 20230629 | 151400 | 2847211650 | 21800 | 21800 | 21800 | 21750 | 106 |
| 260 | 20230629 | 151300 | 2844905050 | 21750 | 21750 | 21800 | 21750 | 489 |
| 261 | 20230629 | 151200 | 2834264250 | 21750 | 21750 | 21800 | 21750 | 380 |
| 262 | 20230629 | 151100 | 2825998150 | 21750 | 21750 | 21800 | 21750 | 44 |
| 263 | 20230629 | 151000 | 2825039850 | 21750 | 21800 | 21800 | 21750 | 167 |
| 264 | 20230629 | 150900 | 2821406450 | 21750 | 21800 | 21800 | 21750 | 91 |
| 265 | 20230629 | 150800 | 2819426100 | 21750 | 21800 | 21800 | 21750 | 54 |
| 266 | 20230629 | 150700 | 2818250450 | 21750 | 21850 | 21850 | 21750 | 173 |
| 267 | 20230629 | 150600 | 2814479300 | 21850 | 21800 | 21850 | 21800 | 1550 |
| 268 | 20230629 | 150500 | 2780686800 | 21750 | 21800 | 21800 | 21750 | 53 |
| 269 | 20230629 | 150400 | 2779532950 | 21750 | 21750 | 21800 | 21750 | 71 |
| 270 | 20230629 | 150300 | 2777987450 | 21750 | 21800 | 21800 | 21750 | 61 |
| 271 | 20230629 | 150200 | 2776659450 | 21750 | 21800 | 21800 | 21750 | 37 |
| 272 | 20230629 | 150100 | 2775853150 | 21750 | 21750 | 21750 | 21750 | 298 |
| 273 | 20230629 | 150000 | 2769371650 | 21750 | 21650 | 21750 | 21650 | 252 |
| 274 | 20230629 | 145900 | 2763899200 | 21650 | 21700 | 21750 | 21650 | 359 |
| 275 | 20230629 | 145800 | 2756116700 | 21700 | 21700 | 21750 | 21700 | 414 |
| 276 | 20230629 | 145700 | 2747131800 | 21700 | 21650 | 21750 | 21650 | 1322 |
| 277 | 20230629 | 145600 | 2718402500 | 21750 | 21750 | 21750 | 21650 | 403 |
| 278 | 20230629 | 145500 | 2709662050 | 21700 | 21700 | 21750 | 21700 | 360 |
| 279 | 20230629 | 145400 | 2701848900 | 21700 | 21700 | 21750 | 21650 | 513 |
| 280 | 20230629 | 145300 | 2690717400 | 21650 | 21650 | 21700 | 21650 | 1043 |
| 281 | 20230629 | 145200 | 2668101900 | 21700 | 21650 | 21700 | 21650 | 311 |
| 282 | 20230629 | 145100 | 2661358950 | 21650 | 21700 | 21700 | 21650 | 483 |
| 283 | 20230629 | 145000 | 2650886300 | 21700 | 21700 | 21750 | 21700 | 319 |
| 284 | 20230629 | 144900 | 2643962900 | 21700 | 21700 | 21700 | 21650 | 985 |
| 285 | 20230629 | 144800 | 2622619750 | 21700 | 21750 | 21750 | 21700 | 1248 |
| 286 | 20230629 | 144700 | 2595536850 | 21700 | 21700 | 21750 | 21700 | 358 |
| 287 | 20230629 | 144600 | 2587767550 | 21700 | 21750 | 21750 | 21700 | 374 |
| 288 | 20230629 | 144500 | 2579647300 | 21750 | 21700 | 21750 | 21700 | 624 |
| 289 | 20230629 | 144400 | 2566099750 | 21700 | 21700 | 21750 | 21700 | 381 |
| 290 | 20230629 | 144300 | 2557829150 | 21700 | 21750 | 21800 | 21700 | 389 |
| 291 | 20230629 | 144200 | 2549372700 | 21800 | 21750 | 21800 | 21700 | 394 |
| 292 | 20230629 | 144100 | 2540804800 | 21750 | 21750 | 21800 | 21750 | 317 |
| 293 | 20230629 | 144000 | 2533908950 | 21750 | 21750 | 21800 | 21700 | 497 |
| 294 | 20230629 | 143900 | 2523103750 | 21750 | 21750 | 21750 | 21700 | 340 |
| 295 | 20230629 | 143800 | 2515711050 | 21750 | 21750 | 21750 | 21700 | 349 |
| 296 | 20230629 | 143700 | 2508123600 | 21750 | 21750 | 21800 | 21750 | 491 |
| 297 | 20230629 | 143600 | 2497436750 | 21750 | 21750 | 21800 | 21700 | 648 |
| 298 | 20230629 | 143500 | 2483354450 | 21700 | 21700 | 21800 | 21700 | 357 |
| 299 | 20230629 | 143400 | 2475597250 | 21750 | 21750 | 21800 | 21700 | 362 |
| 300 | 20230629 | 143300 | 2467732050 | 21750 | 21750 | 21750 | 21750 | 358 |
| 301 | 20230629 | 143200 | 2459945550 | 21800 | 21750 | 21800 | 21750 | 1027 |
| 302 | 20230629 | 143100 | 2437566500 | 21700 | 21750 | 21800 | 21700 | 461 |
| 303 | 20230629 | 143000 | 2427541750 | 21700 | 21750 | 21750 | 21700 | 457 |
| 304 | 20230629 | 142900 | 2417608950 | 21750 | 21750 | 21800 | 21750 | 295 |
| 305 | 20230629 | 142800 | 2411191050 | 21750 | 21750 | 21800 | 21750 | 356 |
| 306 | 20230629 | 142700 | 2403446900 | 21750 | 21750 | 21800 | 21700 | 2590 |
| 307 | 20230629 | 142600 | 2347011100 | 21700 | 21750 | 21750 | 21700 | 1646 |
| 308 | 20230629 | 142500 | 2311284750 | 21700 | 21750 | 21750 | 21700 | 2232 |
| 309 | 20230629 | 142400 | 2262752100 | 21750 | 21750 | 21800 | 21750 | 847 |
| 310 | 20230629 | 142300 | 2244328750 | 21750 | 21750 | 21750 | 21700 | 421 |
| 311 | 20230629 | 142200 | 2235173500 | 21750 | 21750 | 21800 | 21750 | 337 |
| 312 | 20230629 | 142100 | 2227842600 | 21750 | 21700 | 21800 | 21700 | 561 |
| 313 | 20230629 | 142000 | 2215645200 | 21750 | 21800 | 21800 | 21700 | 349 |
| 314 | 20230629 | 141900 | 2208056950 | 21750 | 21750 | 21750 | 21700 | 362 |
| 315 | 20230629 | 141800 | 2200193600 | 21750 | 21750 | 21800 | 21750 | 656 |
| 316 | 20230629 | 141700 | 2185923950 | 21750 | 21750 | 21800 | 21750 | 273 |
| 317 | 20230629 | 141600 | 2179985100 | 21750 | 21750 | 21800 | 21750 | 409 |
| 318 | 20230629 | 141500 | 2171088250 | 21750 | 21750 | 21800 | 21700 | 410 |
| 319 | 20230629 | 141400 | 2162184400 | 21750 | 21700 | 21750 | 21700 | 389 |
| 320 | 20230629 | 141300 | 2153725250 | 21700 | 21750 | 21800 | 21700 | 673 |
| 321 | 20230629 | 141200 | 2139090100 | 21750 | 21750 | 21750 | 21750 | 306 |
| 322 | 20230629 | 141100 | 2132434600 | 21750 | 21750 | 21800 | 21750 | 428 |
| 323 | 20230629 | 141000 | 2123123400 | 21750 | 21750 | 21800 | 21750 | 225 |
| 324 | 20230629 | 140900 | 2118228000 | 21750 | 21800 | 21800 | 21750 | 472 |
| 325 | 20230629 | 140800 | 2107951850 | 21800 | 21800 | 21800 | 21750 | 292 |
| 326 | 20230629 | 140700 | 2101592200 | 21800 | 21750 | 21800 | 21750 | 892 |
| 327 | 20230629 | 140600 | 2082160000 | 21750 | 21750 | 21800 | 21750 | 307 |
| 328 | 20230629 | 140500 | 2075479050 | 21750 | 21750 | 21800 | 21750 | 347 |
| 329 | 20230629 | 140400 | 2067929200 | 21750 | 21750 | 21750 | 21750 | 321 |
| 330 | 20230629 | 140300 | 2060947450 | 21750 | 21750 | 21800 | 21750 | 332 |
| 331 | 20230629 | 140200 | 2053717250 | 21750 | 21800 | 21800 | 21750 | 270 |
| 332 | 20230629 | 140100 | 2047834950 | 21800 | 21800 | 21800 | 21800 | 292 |
| 333 | 20230629 | 140000 | 2041469350 | 21800 | 21800 | 21800 | 21800 | 316 |
| 334 | 20230629 | 135900 | 2034580550 | 21800 | 21800 | 21800 | 21800 | 314 |
| 335 | 20230629 | 135800 | 2027735350 | 21800 | 21800 | 21800 | 21800 | 287 |
| 336 | 20230629 | 135700 | 2021478750 | 21750 | 21750 | 21750 | 21750 | 363 |
| 337 | 20230629 | 135600 | 2013583500 | 21800 | 21750 | 21800 | 21750 | 415 |
| 338 | 20230629 | 135500 | 2004553950 | 21750 | 21750 | 21750 | 21750 | 382 |
| 339 | 20230629 | 135400 | 1996245450 | 21750 | 21750 | 21750 | 21750 | 217 |
| 340 | 20230629 | 135300 | 1991525700 | 21750 | 21750 | 21750 | 21750 | 1427 |
| 341 | 20230629 | 135200 | 1960488450 | 21750 | 21750 | 21750 | 21750 | 2945 |
| 342 | 20230629 | 135100 | 1896434700 | 21750 | 21750 | 21800 | 21750 | 373 |
| 343 | 20230629 | 135000 | 1888318150 | 21800 | 21800 | 21800 | 21750 | 438 |
| 344 | 20230629 | 134900 | 1878783200 | 21750 | 21750 | 21800 | 21750 | 537 |
| 345 | 20230629 | 134800 | 1867080100 | 21750 | 21750 | 21800 | 21750 | 811 |
| 346 | 20230629 | 134700 | 1849417400 | 21750 | 21750 | 21800 | 21750 | 500 |
| 347 | 20230629 | 134600 | 1838542350 | 21750 | 21750 | 21750 | 21750 | 384 |
| 348 | 20230629 | 134500 | 1830190350 | 21750 | 21750 | 21750 | 21750 | 286 |
| 349 | 20230629 | 134400 | 1823969850 | 21750 | 21750 | 21800 | 21750 | 271 |
| 350 | 20230629 | 134300 | 1818075550 | 21750 | 21750 | 21750 | 21700 | 714 |
| 351 | 20230629 | 134200 | 1802553200 | 21700 | 21750 | 21750 | 21700 | 692 |
| 352 | 20230629 | 134100 | 1787520000 | 21750 | 21750 | 21800 | 21700 | 4260 |
| 353 | 20230629 | 134000 | 1694913950 | 21750 | 21750 | 21750 | 21750 | 265 |
| 354 | 20230629 | 133900 | 1689150200 | 21750 | 21750 | 21800 | 21750 | 297 |
| 355 | 20230629 | 133800 | 1682690300 | 21750 | 21800 | 21800 | 21750 | 876 |
| 356 | 20230629 | 133700 | 1663597850 | 21800 | 21800 | 21850 | 21800 | 380 |
| 357 | 20230629 | 133600 | 1655311550 | 21800 | 21850 | 21850 | 21800 | 577 |
| 358 | 20230629 | 133500 | 1642711400 | 21850 | 21800 | 21950 | 21800 | 858 |
| 359 | 20230629 | 133400 | 1623943900 | 21800 | 21800 | 21850 | 21750 | 569 |
| 360 | 20230629 | 133300 | 1611540550 | 21850 | 21850 | 21850 | 21800 | 349 |
| 361 | 20230629 | 133200 | 1603932000 | 21800 | 21800 | 21850 | 21800 | 380 |
| 362 | 20230629 | 133100 | 1595647800 | 21800 | 21800 | 21850 | 21800 | 744 |
| 363 | 20230629 | 133000 | 1579425750 | 21800 | 21850 | 21850 | 21800 | 348 |
| 364 | 20230629 | 132900 | 1571835950 | 21800 | 21800 | 21850 | 21800 | 372 |
| 365 | 20230629 | 132800 | 1563726100 | 21800 | 21800 | 21850 | 21800 | 420 |
| 366 | 20230629 | 132700 | 1554570050 | 21800 | 21800 | 21850 | 21800 | 357 |
| 367 | 20230629 | 132600 | 1546787400 | 21850 | 21850 | 21850 | 21800 | 1217 |
| 368 | 20230629 | 132500 | 1520201700 | 21850 | 21950 | 21950 | 21850 | 5347 |
| 369 | 20230629 | 132400 | 1403130200 | 21950 | 21900 | 21950 | 21900 | 713 |
| 370 | 20230629 | 132300 | 1387492150 | 21900 | 21900 | 21900 | 21900 | 292 |
| 371 | 20230629 | 132200 | 1381097350 | 21900 | 21900 | 21900 | 21900 | 314 |
| 372 | 20230629 | 132100 | 1374220750 | 21900 | 21950 | 21950 | 21900 | 531 |
| 373 | 20230629 | 132000 | 1362575200 | 21950 | 21950 | 21950 | 21950 | 339 |
| 374 | 20230629 | 131900 | 1355134150 | 21950 | 21950 | 22000 | 21950 | 379 |
| 375 | 20230629 | 131800 | 1346815000 | 21900 | 21950 | 21950 | 21900 | 316 |
| 376 | 20230629 | 131700 | 1339888050 | 21950 | 21950 | 21950 | 21950 | 215 |
| 377 | 20230629 | 131600 | 1335168800 | 21950 | 22000 | 22000 | 21950 | 527 |
| 378 | 20230629 | 131500 | 1323582150 | 21950 | 21950 | 21950 | 21950 | 53 |
| 379 | 20230629 | 131400 | 1322418800 | 21950 | 21950 | 21950 | 21950 | 97 |
| 380 | 20230629 | 131300 | 1320289650 | 21950 | 21950 | 21950 | 21950 | 5 |
| 381 | 20230629 | 131200 | 1320179900 | 21950 | 22000 | 22000 | 21950 | 95 |
| 382 | 20230629 | 131100 | 1318092450 | 22000 | 22000 | 22000 | 22000 | 394 |
| 383 | 20230629 | 131000 | 1309424450 | 22000 | 21950 | 22000 | 21950 | 61 |
| 384 | 20230629 | 130900 | 1308082500 | 22000 | 21950 | 22000 | 21950 | 2 |
| 385 | 20230629 | 130800 | 1308038550 | 21950 | 21950 | 21950 | 21950 | 79 |
| 386 | 20230629 | 130700 | 1306304500 | 21900 | 21950 | 21950 | 21900 | 543 |
| 387 | 20230629 | 130600 | 1294387550 | 21900 | 21900 | 21900 | 21900 | 8 |
| 388 | 20230629 | 130500 | 1294212350 | 21900 | 21950 | 21950 | 21900 | 224 |
| 389 | 20230629 | 130400 | 1289300800 | 21950 | 21950 | 21950 | 21950 | 86 |
| 390 | 20230629 | 130300 | 1287413100 | 21950 | 21950 | 21950 | 21950 | 124 |
| 391 | 20230629 | 130200 | 1284691300 | 21950 | 21950 | 21950 | 21950 | 10 |
| 392 | 20230629 | 130100 | 1284471800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 393 | 20230629 | 130000 | 1284449850 | 21950 | 21950 | 21950 | 21950 | 133 |
| 394 | 20230629 | 125900 | 1281530500 | 21900 | 21900 | 21950 | 21900 | 301 |
| 395 | 20230629 | 125800 | 1274934450 | 21900 | 21900 | 21950 | 21900 | 106 |
| 396 | 20230629 | 125700 | 1272608050 | 21950 | 21950 | 21950 | 21950 | 3 |
| 397 | 20230629 | 125600 | 1272542200 | 21900 | 21950 | 21950 | 21900 | 250 |
| 398 | 20230629 | 125500 | 1267055750 | 21900 | 21900 | 21900 | 21900 | 2 |
| 399 | 20230629 | 125400 | 1267011950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 400 | 20230629 | 125300 | 1267011950 | 21900 | 21900 | 21900 | 21900 | 327 |
| 401 | 20230629 | 125200 | 1259850650 | 21900 | 21950 | 21950 | 21900 | 60 |
| 402 | 20230629 | 125100 | 1258535000 | 21950 | 22000 | 22000 | 21950 | 295 |
| 403 | 20230629 | 125000 | 1252054750 | 21950 | 21950 | 21950 | 21950 | 26 |
| 404 | 20230629 | 124900 | 1251484050 | 21950 | 21950 | 21950 | 21950 | 1 |
| 405 | 20230629 | 124800 | 1251462100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 406 | 20230629 | 124700 | 1251462100 | 21950 | 21950 | 21950 | 21950 | 1 |
| 407 | 20230629 | 124600 | 1251440150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 408 | 20230629 | 124500 | 1251440150 | 21950 | 21950 | 21950 | 21950 | 2 |
| 409 | 20230629 | 124400 | 1251396250 | 21950 | 21950 | 21950 | 21900 | 28 |
| 410 | 20230629 | 124300 | 1250781700 | 21950 | 21950 | 21950 | 21900 | 50 |
| 411 | 20230629 | 124200 | 1249684250 | 21900 | 21950 | 21950 | 21900 | 312 |
| 412 | 20230629 | 124100 | 1242837500 | 21950 | 21950 | 21950 | 21950 | 117 |
| 413 | 20230629 | 124000 | 1240269350 | 21950 | 21950 | 21950 | 21950 | 26 |
| 414 | 20230629 | 123900 | 1239698650 | 21950 | 21950 | 21950 | 21900 | 97 |
| 415 | 20230629 | 123800 | 1237569750 | 21950 | 21900 | 21950 | 21900 | 134 |
| 416 | 20230629 | 123700 | 1234629100 | 21950 | 21950 | 21950 | 21900 | 14 |
| 417 | 20230629 | 123600 | 1234321850 | 21950 | 21900 | 21950 | 21900 | 59 |
| 418 | 20230629 | 123500 | 1233027150 | 21900 | 21900 | 21900 | 21900 | 495 |
| 419 | 20230629 | 123400 | 1222186650 | 21900 | 21900 | 21900 | 21900 | 21 |
| 420 | 20230629 | 123300 | 1221726750 | 21900 | 21950 | 21950 | 21900 | 64 |
| 421 | 20230629 | 123200 | 1220324150 | 21900 | 21950 | 21950 | 21900 | 653 |
| 422 | 20230629 | 123100 | 1205994250 | 21950 | 22000 | 22000 | 21950 | 12 |
| 423 | 20230629 | 123000 | 1205730300 | 21950 | 21950 | 21950 | 21950 | 31 |
| 424 | 20230629 | 122900 | 1205049850 | 21950 | 21950 | 21950 | 21950 | 10 |
| 425 | 20230629 | 122800 | 1204830350 | 21950 | 21950 | 21950 | 21950 | 1 |
| 426 | 20230629 | 122700 | 1204808400 | 21950 | 21950 | 21950 | 21950 | 2 |
| 427 | 20230629 | 122600 | 1204764500 | 22000 | 22000 | 22000 | 22000 | 16 |
| 428 | 20230629 | 122500 | 1204412500 | 21950 | 21950 | 21950 | 21950 | 1 |
| 429 | 20230629 | 122400 | 1204390550 | 21950 | 21950 | 22000 | 21950 | 8 |
| 430 | 20230629 | 122300 | 1204214800 | 21950 | 22000 | 22000 | 21950 | 402 |
| 431 | 20230629 | 122200 | 1195374950 | 22000 | 21950 | 22000 | 21950 | 2 |
| 432 | 20230629 | 122100 | 1195331000 | 21950 | 21950 | 21950 | 21950 | 1 |
| 433 | 20230629 | 122000 | 1195309050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 434 | 20230629 | 121900 | 1195309050 | 21950 | 21950 | 21950 | 21950 | 2 |
| 435 | 20230629 | 121800 | 1195265150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 436 | 20230629 | 121700 | 1195265150 | 21950 | 21950 | 21950 | 21950 | 101 |
| 437 | 20230629 | 121600 | 1193048200 | 21950 | 21950 | 21950 | 21900 | 161 |
| 438 | 20230629 | 121500 | 1189514300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 439 | 20230629 | 121400 | 1189514300 | 21900 | 21950 | 21950 | 21900 | 11 |
| 440 | 20230629 | 121300 | 1189272900 | 21950 | 21900 | 21950 | 21900 | 341 |
| 441 | 20230629 | 121200 | 1181788000 | 21950 | 21950 | 21950 | 21950 | 25 |
| 442 | 20230629 | 121100 | 1181239250 | 21900 | 21950 | 21950 | 21900 | 121 |
| 443 | 20230629 | 121000 | 1178583350 | 21900 | 21950 | 21950 | 21900 | 167 |
| 444 | 20230629 | 120900 | 1174926000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 445 | 20230629 | 120800 | 1174926000 | 21900 | 21950 | 21950 | 21900 | 785 |
| 446 | 20230629 | 120700 | 1157698750 | 21950 | 22000 | 22000 | 21950 | 2 |
| 447 | 20230629 | 120600 | 1157654800 | 22000 | 22000 | 22000 | 22000 | 21 |
| 448 | 20230629 | 120500 | 1157192800 | 22000 | 22000 | 22000 | 21950 | 71 |
| 449 | 20230629 | 120400 | 1155630850 | 21950 | 21950 | 21950 | 21950 | 44 |
| 450 | 20230629 | 120300 | 1154665050 | 21950 | 21900 | 21950 | 21900 | 27 |
| 451 | 20230629 | 120200 | 1154073450 | 21950 | 21900 | 21950 | 21900 | 605 |
| 452 | 20230629 | 120100 | 1140795350 | 21950 | 22000 | 22000 | 21950 | 99 |
| 453 | 20230629 | 120000 | 1138622250 | 21950 | 21950 | 21950 | 21950 | 2 |
| 454 | 20230629 | 115900 | 1138578350 | 21950 | 21950 | 21950 | 21950 | 7 |
| 455 | 20230629 | 115800 | 1138424700 | 21950 | 21950 | 21950 | 21950 | 5 |
| 456 | 20230629 | 115700 | 1138314950 | 21950 | 21950 | 21950 | 21950 | 36 |
| 457 | 20230629 | 115600 | 1137524750 | 21950 | 21950 | 21950 | 21950 | 61 |
| 458 | 20230629 | 115500 | 1136185800 | 22000 | 21950 | 22000 | 21950 | 26 |
| 459 | 20230629 | 115400 | 1135613850 | 21950 | 21950 | 21950 | 21900 | 79 |
| 460 | 20230629 | 115300 | 1133879850 | 21950 | 21900 | 21950 | 21900 | 122 |
| 461 | 20230629 | 115200 | 1131202000 | 21950 | 21950 | 21950 | 21950 | 159 |
| 462 | 20230629 | 115100 | 1127711950 | 21950 | 21950 | 21950 | 21950 | 2 |
| 463 | 20230629 | 115000 | 1127668050 | 21950 | 21950 | 21950 | 21950 | 94 |
| 464 | 20230629 | 114900 | 1125604750 | 21950 | 22000 | 22000 | 21950 | 6 |
| 465 | 20230629 | 114800 | 1125472800 | 22000 | 21950 | 22000 | 21950 | 4 |
| 466 | 20230629 | 114700 | 1125384850 | 22000 | 22000 | 22000 | 22000 | 1 |
| 467 | 20230629 | 114600 | 1125362850 | 21950 | 22000 | 22000 | 21950 | 3 |
| 468 | 20230629 | 114500 | 1125296900 | 22000 | 22000 | 22000 | 21950 | 6 |
| 469 | 20230629 | 114400 | 1125164950 | 22000 | 22000 | 22000 | 22000 | 73 |
| 470 | 20230629 | 114300 | 1123558950 | 21950 | 21950 | 21950 | 21950 | 149 |
| 471 | 20230629 | 114200 | 1120288400 | 21900 | 21950 | 21950 | 21900 | 439 |
| 472 | 20230629 | 114100 | 1110664050 | 21950 | 21950 | 21950 | 21950 | 718 |
| 473 | 20230629 | 114000 | 1094903950 | 21950 | 21950 | 21950 | 21950 | 21 |
| 474 | 20230629 | 113900 | 1094443000 | 21950 | 21950 | 21950 | 21950 | 37 |
| 475 | 20230629 | 113800 | 1093630850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 476 | 20230629 | 113700 | 1093630850 | 21950 | 21950 | 21950 | 21950 | 277 |
| 477 | 20230629 | 113600 | 1087550700 | 21950 | 21950 | 21950 | 21950 | 2 |
| 478 | 20230629 | 113500 | 1087506800 | 22000 | 22050 | 22050 | 21950 | 533 |
| 479 | 20230629 | 113400 | 1075782050 | 22050 | 22050 | 22050 | 22050 | 4 |
| 480 | 20230629 | 113300 | 1075693850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 481 | 20230629 | 113200 | 1075693850 | 22100 | 22100 | 22100 | 22100 | 5 |
| 482 | 20230629 | 113100 | 1075583350 | 22050 | 22050 | 22050 | 22050 | 127 |
| 483 | 20230629 | 113000 | 1072783000 | 22000 | 22000 | 22000 | 22000 | 270 |
| 484 | 20230629 | 112900 | 1066843000 | 22000 | 22000 | 22000 | 22000 | 109 |
| 485 | 20230629 | 112800 | 1064445000 | 22000 | 22050 | 22050 | 22000 | 2 |
| 486 | 20230629 | 112700 | 1064400950 | 22050 | 22000 | 22050 | 22000 | 3 |
| 487 | 20230629 | 112600 | 1064334900 | 22000 | 22000 | 22050 | 22000 | 51 |
| 488 | 20230629 | 112500 | 1063212750 | 22000 | 22000 | 22000 | 22000 | 2 |
| 489 | 20230629 | 112400 | 1063168750 | 22000 | 22050 | 22050 | 22000 | 63 |
| 490 | 20230629 | 112300 | 1061779750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 491 | 20230629 | 112200 | 1061779750 | 22050 | 22050 | 22050 | 22050 | 1 |
| 492 | 20230629 | 112100 | 1061757700 | 22050 | 22050 | 22050 | 22000 | 52 |
| 493 | 20230629 | 112000 | 1060613600 | 22050 | 22000 | 22050 | 22000 | 238 |
| 494 | 20230629 | 111900 | 1055377550 | 22000 | 22050 | 22050 | 22000 | 123 |
| 495 | 20230629 | 111800 | 1052666450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 496 | 20230629 | 111700 | 1052666450 | 22100 | 22050 | 22100 | 22050 | 561 |
| 497 | 20230629 | 111600 | 1040294650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 498 | 20230629 | 111500 | 1040294650 | 22000 | 22000 | 22000 | 22000 | 7 |
| 499 | 20230629 | 111400 | 1040140650 | 22000 | 22000 | 22000 | 21950 | 1186 |
| 500 | 20230629 | 111300 | 1014055450 | 22000 | 22050 | 22050 | 22000 | 2716 |
| 501 | 20230629 | 111200 | 954274850 | 22050 | 22100 | 22100 | 22000 | 3105 |
| 502 | 20230629 | 111100 | 885917300 | 22050 | 22100 | 22100 | 22050 | 135 |
| 503 | 20230629 | 111000 | 882935300 | 22050 | 22200 | 22200 | 22050 | 231 |
| 504 | 20230629 | 110900 | 877827650 | 22100 | 22100 | 22100 | 22100 | 89 |
| 505 | 20230629 | 110800 | 875860750 | 22100 | 22100 | 22100 | 22100 | 816 |
| 506 | 20230629 | 110700 | 857827150 | 22100 | 22150 | 22150 | 22100 | 1642 |
| 507 | 20230629 | 110600 | 821475650 | 22200 | 22200 | 22200 | 22150 | 4585 |
| 508 | 20230629 | 110500 | 719712900 | 22250 | 22250 | 22250 | 22250 | 22 |
| 509 | 20230629 | 110400 | 719223400 | 22200 | 22200 | 22200 | 22200 | 39 |
| 510 | 20230629 | 110300 | 718357600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 511 | 20230629 | 110200 | 718357600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 512 | 20230629 | 110100 | 718357600 | 22200 | 22300 | 22300 | 22200 | 43 |
| 513 | 20230629 | 110000 | 717402500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 514 | 20230629 | 105900 | 717402500 | 22200 | 22200 | 22200 | 22200 | 175 |
| 515 | 20230629 | 105800 | 713517500 | 22200 | 22200 | 22200 | 22200 | 314 |
| 516 | 20230629 | 105700 | 706546700 | 22200 | 22200 | 22200 | 22200 | 255 |
| 517 | 20230629 | 105600 | 700885700 | 22200 | 22250 | 22250 | 22200 | 282 |
| 518 | 20230629 | 105500 | 694613050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 519 | 20230629 | 105400 | 694590800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 520 | 20230629 | 105300 | 694590800 | 22250 | 22250 | 22250 | 22250 | 33 |
| 521 | 20230629 | 105200 | 693856550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 522 | 20230629 | 105100 | 693856550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 523 | 20230629 | 105000 | 693856550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 524 | 20230629 | 104900 | 693856550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 525 | 20230629 | 104800 | 693856550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 526 | 20230629 | 104700 | 693856550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 527 | 20230629 | 104600 | 693856550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 528 | 20230629 | 104500 | 693856550 | 22300 | 22300 | 22300 | 22300 | 68 |
| 529 | 20230629 | 104400 | 692340150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 530 | 20230629 | 104300 | 692340150 | 22300 | 22300 | 22300 | 22300 | 9 |
| 531 | 20230629 | 104200 | 692139450 | 22200 | 22250 | 22250 | 22200 | 588 |
| 532 | 20230629 | 104100 | 679059700 | 22250 | 22250 | 22250 | 22250 | 1 |
| 533 | 20230629 | 104000 | 679037450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 534 | 20230629 | 103900 | 679037450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 535 | 20230629 | 103800 | 679037450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 536 | 20230629 | 103700 | 679037450 | 22300 | 22300 | 22300 | 22300 | 1 |
| 537 | 20230629 | 103600 | 679015150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 538 | 20230629 | 103500 | 679015150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 539 | 20230629 | 103400 | 679015150 | 22250 | 22250 | 22250 | 22250 | 41 |
| 540 | 20230629 | 103300 | 678102900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 541 | 20230629 | 103200 | 678102900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 542 | 20230629 | 103100 | 678102900 | 22350 | 22350 | 22350 | 22350 | 66 |
| 543 | 20230629 | 103000 | 676627800 | 22350 | 22300 | 22350 | 22200 | 1792 |
| 544 | 20230629 | 102900 | 636692600 | 22350 | 22350 | 22350 | 22350 | 1 |
| 545 | 20230629 | 102800 | 636670250 | 22300 | 22300 | 22300 | 22300 | 76 |
| 546 | 20230629 | 102700 | 634975450 | 22300 | 22300 | 22300 | 22300 | 34 |
| 547 | 20230629 | 102600 | 634217250 | 22250 | 22300 | 22300 | 22250 | 167 |
| 548 | 20230629 | 102500 | 630498150 | 22250 | 22250 | 22250 | 22250 | 66 |
| 549 | 20230629 | 102400 | 629029650 | 22250 | 22250 | 22250 | 22250 | 6 |
| 550 | 20230629 | 102300 | 628896150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 551 | 20230629 | 102200 | 628896150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 552 | 20230629 | 102100 | 628896150 | 22250 | 22250 | 22250 | 22250 | 673 |
| 553 | 20230629 | 102000 | 613921900 | 22250 | 22250 | 22250 | 22250 | 144 |
| 554 | 20230629 | 101900 | 610717900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 555 | 20230629 | 101800 | 610717900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 556 | 20230629 | 101700 | 610717900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 557 | 20230629 | 101600 | 610717900 | 22250 | 22250 | 22250 | 22250 | 281 |
| 558 | 20230629 | 101500 | 604465650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 559 | 20230629 | 101400 | 604465650 | 22250 | 22300 | 22300 | 22250 | 42 |
| 560 | 20230629 | 101300 | 603530700 | 22200 | 22300 | 22300 | 22200 | 1598 |
| 561 | 20230629 | 101200 | 567974700 | 22350 | 22350 | 22350 | 22350 | 3 |
| 562 | 20230629 | 101100 | 567907650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 563 | 20230629 | 101000 | 567907650 | 22350 | 22350 | 22350 | 22350 | 5 |
| 564 | 20230629 | 100900 | 567795900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 565 | 20230629 | 100800 | 567795900 | 22300 | 22350 | 22350 | 22300 | 8 |
| 566 | 20230629 | 100700 | 567617450 | 22300 | 22300 | 22300 | 22300 | 448 |
| 567 | 20230629 | 100600 | 557627050 | 22300 | 22300 | 22300 | 22300 | 6 |
| 568 | 20230629 | 100500 | 557493250 | 22300 | 22300 | 22300 | 22300 | 1 |
| 569 | 20230629 | 100400 | 557470950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 570 | 20230629 | 100300 | 557470950 | 22250 | 22250 | 22250 | 22250 | 113 |
| 571 | 20230629 | 100200 | 554956700 | 22250 | 22250 | 22250 | 22250 | 1 |
| 572 | 20230629 | 100100 | 554934450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 573 | 20230629 | 100000 | 554934450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 574 | 20230629 | 095900 | 554934450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 575 | 20230629 | 095800 | 554934450 | 22300 | 22300 | 22300 | 22300 | 1 |
| 576 | 20230629 | 095700 | 554912150 | 22250 | 22250 | 22250 | 22250 | 1306 |
| 577 | 20230629 | 095600 | 525853650 | 22250 | 22250 | 22250 | 22250 | 100 |
| 578 | 20230629 | 095500 | 523628650 | 22300 | 22300 | 22300 | 22300 | 228 |
| 579 | 20230629 | 095400 | 518544250 | 22300 | 22250 | 22300 | 22250 | 133 |
| 580 | 20230629 | 095300 | 515584950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 581 | 20230629 | 095200 | 515584950 | 22300 | 22300 | 22300 | 22300 | 2 |
| 582 | 20230629 | 095100 | 515540350 | 22300 | 22300 | 22300 | 22300 | 1 |
| 583 | 20230629 | 095000 | 515518050 | 22300 | 22300 | 22300 | 22300 | 45 |
| 584 | 20230629 | 094900 | 514514550 | 22250 | 22250 | 22250 | 22250 | 86 |
| 585 | 20230629 | 094800 | 512601050 | 22300 | 22300 | 22300 | 22300 | 1 |
| 586 | 20230629 | 094700 | 512578750 | 22300 | 22300 | 22300 | 22300 | 51 |
| 587 | 20230629 | 094600 | 511441450 | 22200 | 22200 | 22200 | 22200 | 181 |
| 588 | 20230629 | 094500 | 507423250 | 22200 | 22300 | 22300 | 22200 | 81 |
| 589 | 20230629 | 094400 | 505621150 | 22300 | 22200 | 22300 | 22200 | 2 |
| 590 | 20230629 | 094300 | 505576650 | 22250 | 22250 | 22250 | 22250 | 541 |
| 591 | 20230629 | 094200 | 493539400 | 22250 | 22250 | 22250 | 22250 | 6 |
| 592 | 20230629 | 094100 | 493405900 | 22250 | 22250 | 22250 | 22250 | 11 |
| 593 | 20230629 | 094000 | 493161150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 594 | 20230629 | 093900 | 493161150 | 22250 | 22250 | 22250 | 22250 | 1 |
| 595 | 20230629 | 093800 | 493138900 | 22200 | 22250 | 22250 | 22200 | 88 |
| 596 | 20230629 | 093700 | 491184800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 597 | 20230629 | 093600 | 491184800 | 22250 | 22250 | 22250 | 22250 | 5 |
| 598 | 20230629 | 093500 | 491073550 | 22200 | 22350 | 22350 | 22000 | 14837 |
| 599 | 20230629 | 093400 | 162887850 | 22300 | 22300 | 22300 | 22300 | 1 |
| 600 | 20230629 | 093300 | 162865550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 601 | 20230629 | 093200 | 162865550 | 22200 | 22300 | 22300 | 22200 | 1103 |
| 602 | 20230629 | 093100 | 138322850 | 22350 | 22350 | 22350 | 22350 | 1 |
| 603 | 20230629 | 093000 | 138300500 | 22350 | 22250 | 22350 | 22250 | 11 |
| 604 | 20230629 | 092900 | 138055650 | 22300 | 22300 | 22300 | 22300 | 222 |
| 605 | 20230629 | 092800 | 133105050 | 22300 | 22300 | 22300 | 22300 | 1 |
| 606 | 20230629 | 092700 | 133082750 | 22300 | 22300 | 22300 | 22300 | 2 |
| 607 | 20230629 | 092600 | 133038150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 608 | 20230629 | 092500 | 133038150 | 22300 | 22300 | 22300 | 22300 | 1 |
| 609 | 20230629 | 092400 | 133015850 | 22200 | 22250 | 22250 | 22200 | 300 |
| 610 | 20230629 | 092300 | 126343150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 611 | 20230629 | 092200 | 126343150 | 22300 | 22300 | 22300 | 22300 | 40 |
| 612 | 20230629 | 092100 | 125451150 | 22300 | 22300 | 22300 | 22300 | 108 |
| 613 | 20230629 | 092000 | 123042750 | 22300 | 22300 | 22300 | 22300 | 5 |
| 614 | 20230629 | 091900 | 122931250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 615 | 20230629 | 091800 | 122931250 | 22200 | 22350 | 22350 | 22200 | 1161 |
| 616 | 20230629 | 091700 | 97090100 | 22350 | 22350 | 22350 | 22350 | 1 |
| 617 | 20230629 | 091600 | 97067750 | 22350 | 22350 | 22350 | 22350 | 1 |
| 618 | 20230629 | 091500 | 97045400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 619 | 20230629 | 091400 | 97045400 | 22350 | 22300 | 22350 | 22300 | 81 |
| 620 | 20230629 | 091300 | 95238550 | 22300 | 22300 | 22300 | 22300 | 90 |
| 621 | 20230629 | 091200 | 93231550 | 22300 | 22300 | 22300 | 22300 | 250 |
| 622 | 20230629 | 091100 | 87656550 | 22300 | 22300 | 22300 | 22300 | 24 |
| 623 | 20230629 | 091000 | 87121350 | 22250 | 22300 | 22300 | 22250 | 376 |
| 624 | 20230629 | 090900 | 78755300 | 22300 | 22300 | 22300 | 22300 | 1 |
| 625 | 20230629 | 090800 | 78733000 | 22300 | 22300 | 22300 | 22300 | 604 |
| 626 | 20230629 | 090700 | 65263800 | 22300 | 22300 | 22300 | 22300 | 1 |
| 627 | 20230629 | 090600 | 65241500 | 22300 | 22250 | 22300 | 22250 | 310 |
| 628 | 20230629 | 090500 | 58343500 | 22250 | 22250 | 22250 | 22250 | 628 |
| 629 | 20230629 | 090400 | 44370500 | 22250 | 22250 | 22250 | 22250 | 7 |
| 630 | 20230629 | 090300 | 44214750 | 22250 | 22250 | 22250 | 22200 | 655 |
| 631 | 20230629 | 090200 | 29649700 | 22250 | 22250 | 22250 | 22250 | 330 |
| 632 | 20230629 | 090100 | 22307200 | 22250 | 22250 | 22250 | 22250 | 149 |
| 633 | 20230629 | 090000 | 18991950 | 22200 | 22250 | 22250 | 22200 | 854 |