31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 1644 |
| 3 | 20230622 | 184600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20230622 | 184500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20230622 | 184400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20230622 | 184300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20230622 | 184200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20230622 | 184100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20230622 | 184000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20230622 | 183900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20230622 | 183800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20230622 | 183700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20230622 | 183600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20230622 | 183500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20230622 | 183400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20230622 | 183300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20230622 | 183200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20230622 | 183100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20230622 | 183000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20230622 | 182900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20230622 | 182800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20230622 | 182700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20230622 | 182600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20230622 | 182500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20230622 | 182400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20230622 | 182300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20230622 | 182200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20230622 | 182100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20230622 | 182000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20230622 | 181900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20230622 | 181800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20230622 | 181700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 1644 |
| 33 | 20230622 | 181600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20230622 | 181500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20230622 | 181400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20230622 | 181300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20230622 | 181200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20230622 | 181100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20230622 | 181000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20230622 | 180900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20230622 | 180800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20230622 | 180700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20230622 | 180600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20230622 | 180500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20230622 | 180400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20230622 | 180300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20230622 | 180200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20230622 | 180100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20230622 | 180000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20230622 | 175900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20230622 | 175800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20230622 | 175700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20230622 | 175600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20230622 | 175500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20230622 | 175400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20230622 | 175300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20230622 | 175200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20230622 | 175100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20230622 | 175000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20230622 | 174900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20230622 | 174800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20230622 | 174700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 1644 |
| 63 | 20230622 | 174600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20230622 | 174500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20230622 | 174400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20230622 | 174300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20230622 | 174200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20230622 | 174100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20230622 | 174000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20230622 | 173900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20230622 | 173800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20230622 | 173700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20230622 | 173600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20230622 | 173500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20230622 | 173400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20230622 | 173300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20230622 | 173200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20230622 | 173100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20230622 | 173000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20230622 | 172900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20230622 | 172800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20230622 | 172700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20230622 | 172600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20230622 | 172500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20230622 | 172400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20230622 | 172300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20230622 | 172200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20230622 | 172100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20230622 | 172000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20230622 | 171900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20230622 | 171800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20230622 | 171700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 1644 |
| 93 | 20230622 | 171600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20230622 | 171500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20230622 | 171400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20230622 | 171300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20230622 | 171200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20230622 | 171100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20230622 | 171000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20230622 | 170900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20230622 | 170800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20230622 | 170700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20230622 | 170600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20230622 | 170500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20230622 | 170400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20230622 | 170300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20230622 | 170200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20230622 | 170100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20230622 | 170000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20230622 | 165900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20230622 | 165800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20230622 | 165700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20230622 | 165600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20230622 | 165500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20230622 | 165400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20230622 | 165300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20230622 | 165200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20230622 | 165100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20230622 | 165000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20230622 | 164900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20230622 | 164800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20230622 | 164700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 1644 |
| 123 | 20230622 | 164600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20230622 | 164500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20230622 | 164400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20230622 | 164300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20230622 | 164200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20230622 | 164100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20230622 | 164000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20230622 | 163900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20230622 | 163800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20230622 | 163700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20230622 | 163600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20230622 | 163500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20230622 | 163400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20230622 | 163300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20230622 | 163200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20230622 | 163100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20230622 | 163000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20230622 | 162900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20230622 | 162800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20230622 | 162700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20230622 | 162600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20230622 | 162500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20230622 | 162400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20230622 | 162300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20230622 | 162200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20230622 | 162100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20230622 | 162000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20230622 | 161900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20230622 | 161800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20230622 | 161700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 1644 |
| 153 | 20230622 | 161600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20230622 | 161500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20230622 | 161400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20230622 | 161300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20230622 | 161200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20230622 | 161100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20230622 | 161000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20230622 | 160900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20230622 | 160800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20230622 | 160700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20230622 | 160600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20230622 | 160500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20230622 | 160400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20230622 | 160300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20230622 | 160200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20230622 | 160100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20230622 | 160000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20230622 | 155900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20230622 | 155800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20230622 | 155700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20230622 | 155600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20230622 | 155500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20230622 | 155400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20230622 | 155300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20230622 | 155200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20230622 | 155100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20230622 | 155000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20230622 | 154900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20230622 | 154800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20230622 | 154700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 1644 |
| 183 | 20230622 | 154600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20230622 | 154500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20230622 | 154400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20230622 | 154300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20230622 | 154200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20230622 | 154100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20230622 | 154000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20230622 | 153900 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20230622 | 153800 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20230622 | 153700 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20230622 | 153600 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20230622 | 153500 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20230622 | 153400 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20230622 | 153300 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20230622 | 153200 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20230622 | 153100 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20230622 | 153000 | 3033640700 | 30000 | 30000 | 30000 | 30000 | 1644 |
| 200 | 20230622 | 152900 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20230622 | 152800 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20230622 | 152700 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20230622 | 152600 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20230622 | 152500 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20230622 | 152400 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20230622 | 152300 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20230622 | 152200 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20230622 | 152100 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20230622 | 152000 | 2984320700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20230622 | 151900 | 2984320700 | 30000 | 30100 | 30100 | 30000 | 300 |
| 211 | 20230622 | 151800 | 2975291200 | 30100 | 30050 | 30100 | 30000 | 717 |
| 212 | 20230622 | 151700 | 2953780150 | 30100 | 30000 | 30100 | 30000 | 97 |
| 213 | 20230622 | 151600 | 2950865400 | 30000 | 30050 | 30050 | 30000 | 13 |
| 214 | 20230622 | 151500 | 2950475300 | 30050 | 30050 | 30050 | 30000 | 71 |
| 215 | 20230622 | 151400 | 2948342700 | 30000 | 30000 | 30050 | 30000 | 79 |
| 216 | 20230622 | 151300 | 2945972350 | 30000 | 30000 | 30000 | 30000 | 3 |
| 217 | 20230622 | 151200 | 2945882350 | 30000 | 30000 | 30000 | 30000 | 212 |
| 218 | 20230622 | 151100 | 2939522350 | 30000 | 30000 | 30000 | 30000 | 15 |
| 219 | 20230622 | 151000 | 2939072350 | 29950 | 30000 | 30000 | 29950 | 159 |
| 220 | 20230622 | 150900 | 2934305000 | 30000 | 30000 | 30000 | 29950 | 481 |
| 221 | 20230622 | 150800 | 2919877550 | 30000 | 30000 | 30000 | 30000 | 15 |
| 222 | 20230622 | 150700 | 2919427550 | 30000 | 30000 | 30000 | 30000 | 4 |
| 223 | 20230622 | 150600 | 2919307550 | 30000 | 30000 | 30050 | 30000 | 311 |
| 224 | 20230622 | 150500 | 2909977500 | 30000 | 30000 | 30000 | 30000 | 675 |
| 225 | 20230622 | 150400 | 2889727500 | 30050 | 30100 | 30100 | 30050 | 276 |
| 226 | 20230622 | 150300 | 2881433400 | 30050 | 30200 | 30200 | 30050 | 29 |
| 227 | 20230622 | 150200 | 2880561650 | 30050 | 30100 | 30100 | 30000 | 683 |
| 228 | 20230622 | 150100 | 2860040600 | 30100 | 30100 | 30100 | 30100 | 57 |
| 229 | 20230622 | 150000 | 2858324900 | 30050 | 30100 | 30200 | 30050 | 280 |
| 230 | 20230622 | 145900 | 2849892600 | 30100 | 30050 | 30100 | 30050 | 248 |
| 231 | 20230622 | 145800 | 2842440150 | 30050 | 30100 | 30100 | 30050 | 110 |
| 232 | 20230622 | 145700 | 2839134150 | 30050 | 30100 | 30100 | 30050 | 48 |
| 233 | 20230622 | 145600 | 2837691200 | 30200 | 30100 | 30200 | 30100 | 154 |
| 234 | 20230622 | 145500 | 2833046350 | 30050 | 30200 | 30200 | 30050 | 71 |
| 235 | 20230622 | 145400 | 2830902600 | 30050 | 30100 | 30100 | 30050 | 43 |
| 236 | 20230622 | 145300 | 2829610200 | 30100 | 30150 | 30150 | 30100 | 4 |
| 237 | 20230622 | 145200 | 2829489750 | 30250 | 30250 | 30250 | 30050 | 154 |
| 238 | 20230622 | 145100 | 2824831850 | 30050 | 30050 | 30050 | 30050 | 8 |
| 239 | 20230622 | 145000 | 2824591450 | 30250 | 30200 | 30250 | 30200 | 77 |
| 240 | 20230622 | 144900 | 2822262250 | 30250 | 30250 | 30250 | 30250 | 152 |
| 241 | 20230622 | 144800 | 2817664250 | 30250 | 30250 | 30250 | 30100 | 7 |
| 242 | 20230622 | 144700 | 2817453250 | 30000 | 30100 | 30250 | 30000 | 103 |
| 243 | 20230622 | 144600 | 2814359750 | 30250 | 30050 | 30250 | 30050 | 352 |
| 244 | 20230622 | 144500 | 2803781850 | 30050 | 30050 | 30250 | 30050 | 512 |
| 245 | 20230622 | 144400 | 2788362150 | 30250 | 30250 | 30250 | 30250 | 1 |
| 246 | 20230622 | 144300 | 2788331900 | 30250 | 30050 | 30250 | 30050 | 34 |
| 247 | 20230622 | 144200 | 2787309800 | 30050 | 30250 | 30250 | 30050 | 179 |
| 248 | 20230622 | 144100 | 2781895850 | 30250 | 30100 | 30250 | 30100 | 156 |
| 249 | 20230622 | 144000 | 2777177600 | 30250 | 30050 | 30250 | 30050 | 70 |
| 250 | 20230622 | 143900 | 2775061200 | 30050 | 30050 | 30050 | 30050 | 44 |
| 251 | 20230622 | 143800 | 2773739000 | 30250 | 30050 | 30250 | 30050 | 166 |
| 252 | 20230622 | 143700 | 2768726200 | 30200 | 30100 | 30200 | 30100 | 6 |
| 253 | 20230622 | 143600 | 2768545400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 254 | 20230622 | 143500 | 2768545400 | 30200 | 30150 | 30200 | 30150 | 168 |
| 255 | 20230622 | 143400 | 2763477150 | 30200 | 30100 | 30200 | 30100 | 48 |
| 256 | 20230622 | 143300 | 2762027950 | 30250 | 30250 | 30250 | 30250 | 2 |
| 257 | 20230622 | 143200 | 2761967450 | 30250 | 30250 | 30250 | 30000 | 2019 |
| 258 | 20230622 | 143100 | 2701342700 | 30250 | 30250 | 30250 | 30100 | 227 |
| 259 | 20230622 | 143000 | 2694476400 | 30250 | 30250 | 30250 | 30200 | 227 |
| 260 | 20230622 | 142900 | 2687609700 | 30250 | 30100 | 30250 | 30100 | 28 |
| 261 | 20230622 | 142800 | 2686766750 | 30100 | 30200 | 30200 | 30100 | 112 |
| 262 | 20230622 | 142700 | 2683384850 | 30100 | 30200 | 30200 | 30100 | 47 |
| 263 | 20230622 | 142600 | 2681965750 | 30100 | 30200 | 30200 | 30050 | 188 |
| 264 | 20230622 | 142500 | 2676301150 | 30100 | 30100 | 30200 | 30100 | 8 |
| 265 | 20230622 | 142400 | 2676060250 | 30100 | 30200 | 30200 | 30100 | 126 |
| 266 | 20230622 | 142300 | 2672257000 | 30250 | 30250 | 30250 | 30250 | 45 |
| 267 | 20230622 | 142200 | 2670895750 | 30100 | 30150 | 30150 | 30100 | 104 |
| 268 | 20230622 | 142100 | 2667765150 | 30100 | 30250 | 30250 | 30100 | 61 |
| 269 | 20230622 | 142000 | 2665920350 | 30100 | 30200 | 30250 | 30100 | 156 |
| 270 | 20230622 | 141900 | 2661207550 | 30200 | 30150 | 30200 | 30050 | 1010 |
| 271 | 20230622 | 141800 | 2630789700 | 30200 | 30250 | 30250 | 30200 | 223 |
| 272 | 20230622 | 141700 | 2624055050 | 30200 | 30200 | 30300 | 30200 | 141 |
| 273 | 20230622 | 141600 | 2619794550 | 30200 | 30300 | 30300 | 30200 | 228 |
| 274 | 20230622 | 141500 | 2612886450 | 30300 | 30200 | 30300 | 30200 | 102 |
| 275 | 20230622 | 141400 | 2609805900 | 30250 | 30200 | 30250 | 30200 | 39 |
| 276 | 20230622 | 141300 | 2608626450 | 30300 | 30300 | 30300 | 30200 | 6 |
| 277 | 20230622 | 141200 | 2608445050 | 30300 | 30250 | 30300 | 30250 | 319 |
| 278 | 20230622 | 141100 | 2598793050 | 30250 | 30250 | 30250 | 30250 | 76 |
| 279 | 20230622 | 141000 | 2596494050 | 30200 | 30250 | 30250 | 30200 | 104 |
| 280 | 20230622 | 140900 | 2593348450 | 30200 | 30250 | 30250 | 30150 | 65 |
| 281 | 20230622 | 140800 | 2591383600 | 30150 | 30250 | 30250 | 30150 | 71 |
| 282 | 20230622 | 140700 | 2589237750 | 30150 | 30150 | 30250 | 30150 | 9 |
| 283 | 20230622 | 140600 | 2588966300 | 30150 | 30150 | 30250 | 30150 | 368 |
| 284 | 20230622 | 140500 | 2577860050 | 30250 | 30150 | 30250 | 30150 | 109 |
| 285 | 20230622 | 140400 | 2574571300 | 30250 | 30150 | 30250 | 30150 | 17 |
| 286 | 20230622 | 140300 | 2574058650 | 30150 | 30200 | 30200 | 30150 | 51 |
| 287 | 20230622 | 140200 | 2572520250 | 30200 | 30300 | 30300 | 30200 | 90 |
| 288 | 20230622 | 140100 | 2569795650 | 30250 | 30200 | 30250 | 30200 | 213 |
| 289 | 20230622 | 140000 | 2563353400 | 30200 | 30200 | 30200 | 30200 | 2 |
| 290 | 20230622 | 135900 | 2563293000 | 30200 | 30200 | 30200 | 30200 | 6 |
| 291 | 20230622 | 135800 | 2563111800 | 30300 | 30200 | 30300 | 30200 | 180 |
| 292 | 20230622 | 135700 | 2557665600 | 30150 | 30150 | 30150 | 30150 | 5 |
| 293 | 20230622 | 135600 | 2557514850 | 30300 | 30150 | 30300 | 30150 | 58 |
| 294 | 20230622 | 135500 | 2555759850 | 30150 | 30250 | 30250 | 30150 | 32 |
| 295 | 20230622 | 135400 | 2554792250 | 30300 | 30250 | 30300 | 30250 | 150 |
| 296 | 20230622 | 135300 | 2550252550 | 30150 | 30300 | 30300 | 30150 | 10 |
| 297 | 20230622 | 135200 | 2549950700 | 30150 | 30300 | 30300 | 30150 | 126 |
| 298 | 20230622 | 135100 | 2546136000 | 30250 | 30300 | 30300 | 30250 | 95 |
| 299 | 20230622 | 135000 | 2543260000 | 30150 | 30250 | 30300 | 30150 | 1171 |
| 300 | 20230622 | 134900 | 2507919100 | 30250 | 30250 | 30250 | 30250 | 368 |
| 301 | 20230622 | 134800 | 2496787100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 302 | 20230622 | 134700 | 2496787100 | 30250 | 30350 | 30350 | 30250 | 569 |
| 303 | 20230622 | 134600 | 2479539150 | 30300 | 30350 | 30350 | 30300 | 102 |
| 304 | 20230622 | 134500 | 2476448450 | 30350 | 30350 | 30350 | 30350 | 1 |
| 305 | 20230622 | 134400 | 2476418100 | 30300 | 30350 | 30350 | 30300 | 109 |
| 306 | 20230622 | 134300 | 2473110150 | 30350 | 30350 | 30350 | 30300 | 93 |
| 307 | 20230622 | 134200 | 2470289300 | 30350 | 30350 | 30400 | 30350 | 568 |
| 308 | 20230622 | 134100 | 2453050450 | 30350 | 30300 | 30350 | 30300 | 20 |
| 309 | 20230622 | 134000 | 2452444400 | 30350 | 30300 | 30350 | 30300 | 201 |
| 310 | 20230622 | 133900 | 2446349750 | 30250 | 30300 | 30300 | 30250 | 298 |
| 311 | 20230622 | 133800 | 2437321050 | 30300 | 30300 | 30350 | 30300 | 62 |
| 312 | 20230622 | 133700 | 2435442400 | 30300 | 30300 | 30350 | 30300 | 66 |
| 313 | 20230622 | 133600 | 2433439550 | 30350 | 30300 | 30350 | 30300 | 195 |
| 314 | 20230622 | 133500 | 2427522000 | 30300 | 30300 | 30300 | 30300 | 4 |
| 315 | 20230622 | 133400 | 2427400800 | 30300 | 30300 | 30300 | 30300 | 3 |
| 316 | 20230622 | 133300 | 2427309900 | 30350 | 30300 | 30350 | 30300 | 25 |
| 317 | 20230622 | 133200 | 2426551350 | 30300 | 30350 | 30350 | 30300 | 239 |
| 318 | 20230622 | 133100 | 2419297850 | 30300 | 30350 | 30350 | 30300 | 144 |
| 319 | 20230622 | 133000 | 2414934450 | 30350 | 30300 | 30350 | 30300 | 308 |
| 320 | 20230622 | 132900 | 2405601950 | 30350 | 30350 | 30350 | 30350 | 150 |
| 321 | 20230622 | 132800 | 2401049450 | 30300 | 30300 | 30300 | 30300 | 5 |
| 322 | 20230622 | 132700 | 2400897950 | 30350 | 30300 | 30350 | 30300 | 72 |
| 323 | 20230622 | 132600 | 2398712950 | 30300 | 30300 | 30300 | 30300 | 10 |
| 324 | 20230622 | 132500 | 2398409950 | 30350 | 30350 | 30350 | 30350 | 150 |
| 325 | 20230622 | 132400 | 2393857450 | 30400 | 30350 | 30400 | 30300 | 22 |
| 326 | 20230622 | 132300 | 2393189750 | 30300 | 30350 | 30400 | 30300 | 76 |
| 327 | 20230622 | 132200 | 2390883550 | 30350 | 30300 | 30350 | 30300 | 72 |
| 328 | 20230622 | 132100 | 2388698900 | 30350 | 30300 | 30350 | 30300 | 237 |
| 329 | 20230622 | 132000 | 2381510200 | 30350 | 30350 | 30350 | 30350 | 2 |
| 330 | 20230622 | 131900 | 2381449500 | 30350 | 30350 | 30350 | 30350 | 141 |
| 331 | 20230622 | 131800 | 2377170150 | 30300 | 30350 | 30400 | 30300 | 226 |
| 332 | 20230622 | 131700 | 2370301700 | 30350 | 30350 | 30350 | 30350 | 207 |
| 333 | 20230622 | 131600 | 2364019250 | 30400 | 30300 | 30400 | 30300 | 908 |
| 334 | 20230622 | 131500 | 2336471200 | 30300 | 30300 | 30350 | 30300 | 24 |
| 335 | 20230622 | 131400 | 2335743150 | 30350 | 30350 | 30350 | 30350 | 152 |
| 336 | 20230622 | 131300 | 2331129950 | 30300 | 30350 | 30350 | 30300 | 95 |
| 337 | 20230622 | 131200 | 2328246850 | 30300 | 30350 | 30350 | 30300 | 134 |
| 338 | 20230622 | 131100 | 2324181350 | 30300 | 30350 | 30350 | 30300 | 104 |
| 339 | 20230622 | 131000 | 2321027950 | 30250 | 30300 | 30350 | 30250 | 19 |
| 340 | 20230622 | 130900 | 2320452250 | 30300 | 30300 | 30300 | 30300 | 4 |
| 341 | 20230622 | 130800 | 2320331050 | 30300 | 30350 | 30350 | 30300 | 81 |
| 342 | 20230622 | 130700 | 2317873050 | 30350 | 30250 | 30350 | 30250 | 149 |
| 343 | 20230622 | 130600 | 2313353050 | 30250 | 30250 | 30250 | 30250 | 4 |
| 344 | 20230622 | 130500 | 2313232050 | 30250 | 30250 | 30250 | 30250 | 304 |
| 345 | 20230622 | 130400 | 2304036050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 346 | 20230622 | 130300 | 2304036050 | 30300 | 30300 | 30350 | 30300 | 227 |
| 347 | 20230622 | 130200 | 2297155700 | 30250 | 30250 | 30250 | 30250 | 16 |
| 348 | 20230622 | 130100 | 2296671700 | 30250 | 30250 | 30250 | 30250 | 250 |
| 349 | 20230622 | 130000 | 2289109200 | 30300 | 30250 | 30300 | 30250 | 343 |
| 350 | 20230622 | 125900 | 2278725850 | 30300 | 30300 | 30300 | 30300 | 7 |
| 351 | 20230622 | 125800 | 2278513750 | 30350 | 30300 | 30350 | 30250 | 130 |
| 352 | 20230622 | 125700 | 2274573050 | 30250 | 30300 | 30300 | 30250 | 61 |
| 353 | 20230622 | 125600 | 2272724950 | 30300 | 30300 | 30300 | 30300 | 333 |
| 354 | 20230622 | 125500 | 2262635050 | 30250 | 30300 | 30300 | 30250 | 937 |
| 355 | 20230622 | 125400 | 2234244100 | 30300 | 30250 | 30300 | 30250 | 180 |
| 356 | 20230622 | 125300 | 2228790250 | 30300 | 30300 | 30300 | 30250 | 111 |
| 357 | 20230622 | 125200 | 2225429350 | 30300 | 30300 | 30300 | 30250 | 158 |
| 358 | 20230622 | 125100 | 2220642150 | 30300 | 30300 | 30300 | 30300 | 122 |
| 359 | 20230622 | 125000 | 2216945550 | 30300 | 30300 | 30300 | 30300 | 320 |
| 360 | 20230622 | 124900 | 2207249550 | 30300 | 30300 | 30300 | 30250 | 220 |
| 361 | 20230622 | 124800 | 2200583700 | 30250 | 30300 | 30300 | 30250 | 60 |
| 362 | 20230622 | 124700 | 2198765850 | 30300 | 30250 | 30300 | 30250 | 81 |
| 363 | 20230622 | 124600 | 2196311900 | 30300 | 30250 | 30300 | 30250 | 5 |
| 364 | 20230622 | 124500 | 2196160600 | 30250 | 30300 | 30300 | 30250 | 158 |
| 365 | 20230622 | 124400 | 2191373550 | 30300 | 30300 | 30300 | 30250 | 127 |
| 366 | 20230622 | 124300 | 2187525750 | 30250 | 30250 | 30250 | 30250 | 4 |
| 367 | 20230622 | 124200 | 2187404750 | 30250 | 30300 | 30300 | 30250 | 298 |
| 368 | 20230622 | 124100 | 2178383100 | 30250 | 30300 | 30300 | 30250 | 134 |
| 369 | 20230622 | 124000 | 2174323200 | 30300 | 30250 | 30300 | 30250 | 48 |
| 370 | 20230622 | 123900 | 2172870950 | 30250 | 30250 | 30300 | 30250 | 75 |
| 371 | 20230622 | 123800 | 2170599100 | 30250 | 30300 | 30300 | 30250 | 167 |
| 372 | 20230622 | 123700 | 2165539800 | 30300 | 30300 | 30300 | 30250 | 78 |
| 373 | 20230622 | 123600 | 2163180150 | 30250 | 30250 | 30300 | 30200 | 153 |
| 374 | 20230622 | 123500 | 2158550400 | 30200 | 30300 | 30300 | 30200 | 397 |
| 375 | 20230622 | 123400 | 2146536500 | 30250 | 30300 | 30300 | 30250 | 140 |
| 376 | 20230622 | 123300 | 2142294950 | 30300 | 30300 | 30300 | 30250 | 22 |
| 377 | 20230622 | 123200 | 2141628900 | 30300 | 30300 | 30300 | 30250 | 113 |
| 378 | 20230622 | 123100 | 2138205300 | 30250 | 30250 | 30300 | 30150 | 299 |
| 379 | 20230622 | 123000 | 2129157700 | 30250 | 30250 | 30250 | 30100 | 49 |
| 380 | 20230622 | 122900 | 2127675850 | 30100 | 30250 | 30250 | 30100 | 70 |
| 381 | 20230622 | 122800 | 2125558800 | 30100 | 30250 | 30250 | 30100 | 6 |
| 382 | 20230622 | 122700 | 2125378050 | 30100 | 30150 | 30200 | 30100 | 155 |
| 383 | 20230622 | 122600 | 2120698250 | 30150 | 30100 | 30150 | 30100 | 4 |
| 384 | 20230622 | 122500 | 2120577800 | 30100 | 30100 | 30100 | 30100 | 4 |
| 385 | 20230622 | 122400 | 2120457400 | 30100 | 30200 | 30200 | 30100 | 173 |
| 386 | 20230622 | 122300 | 2115234000 | 30150 | 30100 | 30200 | 30100 | 110 |
| 387 | 20230622 | 122200 | 2111917800 | 30100 | 30150 | 30200 | 30100 | 61 |
| 388 | 20230622 | 122100 | 2110079800 | 30150 | 30300 | 30300 | 30150 | 139 |
| 389 | 20230622 | 122000 | 2105878100 | 30150 | 30150 | 30300 | 30150 | 52 |
| 390 | 20230622 | 121900 | 2104303700 | 30150 | 30200 | 30250 | 30150 | 64 |
| 391 | 20230622 | 121800 | 2102368050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 392 | 20230622 | 121700 | 2102368050 | 30150 | 30100 | 30150 | 30100 | 5 |
| 393 | 20230622 | 121600 | 2102217500 | 30100 | 30250 | 30300 | 30100 | 166 |
| 394 | 20230622 | 121500 | 2097195450 | 30100 | 30250 | 30300 | 30100 | 65 |
| 395 | 20230622 | 121400 | 2095229800 | 30100 | 30100 | 30150 | 30100 | 10 |
| 396 | 20230622 | 121300 | 2094928550 | 30150 | 30200 | 30200 | 30150 | 333 |
| 397 | 20230622 | 121200 | 2084886350 | 30150 | 30250 | 30250 | 30150 | 84 |
| 398 | 20230622 | 121100 | 2082349850 | 30200 | 30200 | 30300 | 30200 | 8 |
| 399 | 20230622 | 121000 | 2082108150 | 30150 | 30300 | 30300 | 30150 | 65 |
| 400 | 20230622 | 120900 | 2080139600 | 30300 | 30300 | 30300 | 30150 | 160 |
| 401 | 20230622 | 120800 | 2075292650 | 30300 | 30150 | 30300 | 30150 | 8 |
| 402 | 20230622 | 120700 | 2075051300 | 30300 | 30250 | 30300 | 30250 | 8 |
| 403 | 20230622 | 120600 | 2074809200 | 30250 | 30150 | 30250 | 30150 | 101 |
| 404 | 20230622 | 120500 | 2071754150 | 30150 | 30100 | 30300 | 30100 | 139 |
| 405 | 20230622 | 120400 | 2067549250 | 30300 | 30150 | 30300 | 30100 | 56 |
| 406 | 20230622 | 120300 | 2065860850 | 30150 | 30250 | 30250 | 30150 | 41 |
| 407 | 20230622 | 120200 | 2064620800 | 30250 | 30300 | 30300 | 30250 | 167 |
| 408 | 20230622 | 120100 | 2059561300 | 30250 | 30300 | 30300 | 30250 | 15 |
| 409 | 20230622 | 120000 | 2059107250 | 30250 | 30150 | 30300 | 30150 | 173 |
| 410 | 20230622 | 115900 | 2053873350 | 30150 | 30200 | 30200 | 30150 | 111 |
| 411 | 20230622 | 115800 | 2050521500 | 30150 | 30100 | 30200 | 30100 | 55 |
| 412 | 20230622 | 115700 | 2048861300 | 30200 | 30200 | 30200 | 30150 | 12 |
| 413 | 20230622 | 115600 | 2048499200 | 30250 | 30250 | 30250 | 30100 | 117 |
| 414 | 20230622 | 115500 | 2044966200 | 30200 | 30200 | 30250 | 30200 | 101 |
| 415 | 20230622 | 115400 | 2041913350 | 30100 | 30100 | 30250 | 30100 | 91 |
| 416 | 20230622 | 115300 | 2039167500 | 30100 | 30100 | 30100 | 30100 | 236 |
| 417 | 20230622 | 115200 | 2032063900 | 30100 | 30100 | 30100 | 30100 | 91 |
| 418 | 20230622 | 115100 | 2029324800 | 30100 | 30200 | 30250 | 30050 | 272 |
| 419 | 20230622 | 115000 | 2021107650 | 30100 | 30200 | 30200 | 30100 | 75 |
| 420 | 20230622 | 114900 | 2018843550 | 30200 | 30200 | 30200 | 30200 | 7 |
| 421 | 20230622 | 114800 | 2018632150 | 30200 | 30150 | 30200 | 30050 | 64 |
| 422 | 20230622 | 114700 | 2016705300 | 30150 | 30150 | 30200 | 30150 | 156 |
| 423 | 20230622 | 114600 | 2011997700 | 30150 | 30050 | 30150 | 30050 | 4 |
| 424 | 20230622 | 114500 | 2011877400 | 30150 | 30050 | 30150 | 30050 | 91 |
| 425 | 20230622 | 114400 | 2009136850 | 30050 | 30050 | 30150 | 30050 | 256 |
| 426 | 20230622 | 114300 | 2001429900 | 30150 | 30050 | 30150 | 30050 | 54 |
| 427 | 20230622 | 114200 | 1999802550 | 30050 | 30050 | 30050 | 30050 | 8 |
| 428 | 20230622 | 114100 | 1999562150 | 30050 | 30100 | 30150 | 30050 | 203 |
| 429 | 20230622 | 114000 | 1993444600 | 30050 | 30150 | 30150 | 30050 | 46 |
| 430 | 20230622 | 113900 | 1992057900 | 30050 | 30050 | 30050 | 30050 | 7 |
| 431 | 20230622 | 113800 | 1991847550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 432 | 20230622 | 113700 | 1991847550 | 30050 | 30150 | 30150 | 30050 | 138 |
| 433 | 20230622 | 113600 | 1987688700 | 30050 | 30050 | 30150 | 30050 | 261 |
| 434 | 20230622 | 113500 | 1979834100 | 30050 | 30150 | 30150 | 30050 | 67 |
| 435 | 20230622 | 113400 | 1977817450 | 30050 | 30050 | 30050 | 30050 | 53 |
| 436 | 20230622 | 113300 | 1976224800 | 30050 | 30150 | 30150 | 30050 | 168 |
| 437 | 20230622 | 113200 | 1971171200 | 30100 | 30050 | 30150 | 30050 | 113 |
| 438 | 20230622 | 113100 | 1967764700 | 30050 | 30150 | 30150 | 30050 | 163 |
| 439 | 20230622 | 113000 | 1962851050 | 30150 | 30050 | 30150 | 30050 | 5 |
| 440 | 20230622 | 112900 | 1962700700 | 30050 | 30100 | 30100 | 30050 | 162 |
| 441 | 20230622 | 112800 | 1957824750 | 30050 | 30100 | 30100 | 30050 | 161 |
| 442 | 20230622 | 112700 | 1952986200 | 30050 | 30050 | 30050 | 30050 | 4 |
| 443 | 20230622 | 112600 | 1952866000 | 30050 | 30100 | 30100 | 30050 | 503 |
| 444 | 20230622 | 112500 | 1937736900 | 30050 | 30050 | 30100 | 30050 | 58 |
| 445 | 20230622 | 112400 | 1935991750 | 30050 | 30050 | 30050 | 30050 | 5 |
| 446 | 20230622 | 112300 | 1935841500 | 30050 | 30050 | 30050 | 30050 | 69 |
| 447 | 20230622 | 112200 | 1933768050 | 30050 | 30100 | 30100 | 30050 | 158 |
| 448 | 20230622 | 112100 | 1929012600 | 30050 | 30100 | 30100 | 30050 | 369 |
| 449 | 20230622 | 112000 | 1917914850 | 30100 | 30100 | 30100 | 30100 | 1 |
| 450 | 20230622 | 111900 | 1917884750 | 30050 | 30050 | 30050 | 30050 | 4 |
| 451 | 20230622 | 111800 | 1917764550 | 30050 | 30050 | 30150 | 30050 | 170 |
| 452 | 20230622 | 111700 | 1912642500 | 30050 | 30150 | 30150 | 30050 | 37 |
| 453 | 20230622 | 111600 | 1911529950 | 30050 | 30150 | 30150 | 30050 | 100 |
| 454 | 20230622 | 111500 | 1908516350 | 30050 | 30100 | 30150 | 30050 | 128 |
| 455 | 20230622 | 111400 | 1904658600 | 30100 | 30100 | 30150 | 30100 | 82 |
| 456 | 20230622 | 111300 | 1902187650 | 30100 | 30050 | 30100 | 30050 | 63 |
| 457 | 20230622 | 111200 | 1900291550 | 30150 | 30150 | 30150 | 30050 | 154 |
| 458 | 20230622 | 111100 | 1895650150 | 30150 | 30050 | 30150 | 30050 | 167 |
| 459 | 20230622 | 111000 | 1890627350 | 30050 | 30050 | 30050 | 30050 | 4 |
| 460 | 20230622 | 110900 | 1890507150 | 30150 | 30050 | 30150 | 30000 | 87 |
| 461 | 20230622 | 110800 | 1887891450 | 30150 | 30050 | 30150 | 30000 | 412 |
| 462 | 20230622 | 110700 | 1875523400 | 30050 | 30150 | 30150 | 30050 | 1099 |
| 463 | 20230622 | 110600 | 1842478400 | 30150 | 30100 | 30150 | 30100 | 68 |
| 464 | 20230622 | 110500 | 1840431550 | 30100 | 30100 | 30100 | 30100 | 22 |
| 465 | 20230622 | 110400 | 1839769350 | 30100 | 30100 | 30200 | 30100 | 162 |
| 466 | 20230622 | 110300 | 1834883750 | 30100 | 30200 | 30200 | 30100 | 310 |
| 467 | 20230622 | 110200 | 1825548450 | 30200 | 30100 | 30200 | 30100 | 121 |
| 468 | 20230622 | 110100 | 1821902150 | 30100 | 30150 | 30150 | 30100 | 49 |
| 469 | 20230622 | 110000 | 1820424900 | 30150 | 30150 | 30200 | 30150 | 271 |
| 470 | 20230622 | 105900 | 1812246700 | 30150 | 30150 | 30150 | 30150 | 209 |
| 471 | 20230622 | 105800 | 1805945350 | 30150 | 30100 | 30150 | 30100 | 222 |
| 472 | 20230622 | 105700 | 1799263100 | 30200 | 30150 | 30200 | 30100 | 87 |
| 473 | 20230622 | 105600 | 1796640350 | 30150 | 30200 | 30200 | 30150 | 179 |
| 474 | 20230622 | 105500 | 1791235950 | 30150 | 30150 | 30150 | 30150 | 8 |
| 475 | 20230622 | 105400 | 1790994750 | 30150 | 30150 | 30150 | 30100 | 88 |
| 476 | 20230622 | 105300 | 1788341600 | 30150 | 30150 | 30150 | 30100 | 164 |
| 477 | 20230622 | 105200 | 1783397600 | 30100 | 30150 | 30200 | 30100 | 212 |
| 478 | 20230622 | 105100 | 1777002700 | 30100 | 30150 | 30150 | 30100 | 158 |
| 479 | 20230622 | 105000 | 1772239350 | 30150 | 30150 | 30150 | 30150 | 5 |
| 480 | 20230622 | 104900 | 1772088600 | 30100 | 30200 | 30200 | 30100 | 162 |
| 481 | 20230622 | 104800 | 1767197500 | 30200 | 30100 | 30200 | 30100 | 107 |
| 482 | 20230622 | 104700 | 1763976700 | 30100 | 30100 | 30200 | 30100 | 643 |
| 483 | 20230622 | 104600 | 1744591650 | 30100 | 30150 | 30200 | 30100 | 122 |
| 484 | 20230622 | 104500 | 1740909050 | 30100 | 30100 | 30150 | 30100 | 115 |
| 485 | 20230622 | 104400 | 1737445300 | 30100 | 30100 | 30200 | 30100 | 241 |
| 486 | 20230622 | 104300 | 1730190750 | 30150 | 30150 | 30200 | 30150 | 154 |
| 487 | 20230622 | 104200 | 1725545250 | 30150 | 30150 | 30200 | 30150 | 254 |
| 488 | 20230622 | 104100 | 1717876450 | 30150 | 30200 | 30200 | 30150 | 63 |
| 489 | 20230622 | 104000 | 1715976450 | 30150 | 30150 | 30200 | 30100 | 135 |
| 490 | 20230622 | 103900 | 1711906300 | 30150 | 30150 | 30200 | 30100 | 73 |
| 491 | 20230622 | 103800 | 1709705800 | 30200 | 30200 | 30250 | 30150 | 667 |
| 492 | 20230622 | 103700 | 1689575950 | 30200 | 30200 | 30200 | 30200 | 142 |
| 493 | 20230622 | 103600 | 1685287550 | 30200 | 30200 | 30250 | 30150 | 246 |
| 494 | 20230622 | 103500 | 1677858450 | 30150 | 30200 | 30250 | 30150 | 277 |
| 495 | 20230622 | 103400 | 1669496700 | 30150 | 30200 | 30200 | 30150 | 21 |
| 496 | 20230622 | 103300 | 1668863500 | 30150 | 30250 | 30250 | 30150 | 87 |
| 497 | 20230622 | 103200 | 1666232900 | 30200 | 30200 | 30200 | 30150 | 51 |
| 498 | 20230622 | 103100 | 1664692750 | 30200 | 30250 | 30250 | 30200 | 319 |
| 499 | 20230622 | 103000 | 1655051400 | 30200 | 30250 | 30250 | 30200 | 18 |
| 500 | 20230622 | 102900 | 1654507200 | 30200 | 30150 | 30200 | 30150 | 958 |
| 501 | 20230622 | 102800 | 1625583300 | 30200 | 30250 | 30250 | 30150 | 274 |
| 502 | 20230622 | 102700 | 1617304850 | 30250 | 30200 | 30250 | 30150 | 910 |
| 503 | 20230622 | 102600 | 1589824250 | 30200 | 30200 | 30250 | 30200 | 520 |
| 504 | 20230622 | 102500 | 1574118400 | 30150 | 30400 | 30450 | 30150 | 2680 |
| 505 | 20230622 | 102400 | 1492968350 | 30450 | 30500 | 30500 | 30400 | 1857 |
| 506 | 20230622 | 102300 | 1436413550 | 30450 | 30450 | 30500 | 30400 | 599 |
| 507 | 20230622 | 102200 | 1418176350 | 30450 | 30400 | 30450 | 30400 | 1550 |
| 508 | 20230622 | 102100 | 1370979000 | 30450 | 30350 | 30450 | 30350 | 781 |
| 509 | 20230622 | 102000 | 1347236750 | 30400 | 30400 | 30400 | 30300 | 155 |
| 510 | 20230622 | 101900 | 1342525250 | 30400 | 30400 | 30400 | 30400 | 12 |
| 511 | 20230622 | 101800 | 1342160450 | 30300 | 30350 | 30400 | 30300 | 170 |
| 512 | 20230622 | 101700 | 1337000200 | 30350 | 30400 | 30400 | 30350 | 256 |
| 513 | 20230622 | 101600 | 1329223050 | 30400 | 30350 | 30400 | 30350 | 49 |
| 514 | 20230622 | 101500 | 1327733700 | 30350 | 30350 | 30350 | 30350 | 630 |
| 515 | 20230622 | 101400 | 1308613200 | 30350 | 30350 | 30350 | 30350 | 1 |
| 516 | 20230622 | 101300 | 1308582850 | 30350 | 30300 | 30350 | 30250 | 1549 |
| 517 | 20230622 | 101200 | 1261635850 | 30300 | 30250 | 30300 | 30200 | 321 |
| 518 | 20230622 | 101100 | 1251925550 | 30200 | 30200 | 30200 | 30200 | 11 |
| 519 | 20230622 | 101000 | 1251593350 | 30200 | 30200 | 30250 | 30200 | 1018 |
| 520 | 20230622 | 100900 | 1220846700 | 30200 | 30200 | 30200 | 30200 | 151 |
| 521 | 20230622 | 100800 | 1216286500 | 30250 | 30200 | 30250 | 30200 | 59 |
| 522 | 20230622 | 100700 | 1214504050 | 30200 | 30200 | 30200 | 30200 | 213 |
| 523 | 20230622 | 100600 | 1208071450 | 30250 | 30250 | 30250 | 30250 | 139 |
| 524 | 20230622 | 100500 | 1203866700 | 30250 | 30200 | 30250 | 30200 | 185 |
| 525 | 20230622 | 100400 | 1198277650 | 30250 | 30300 | 30300 | 30250 | 124 |
| 526 | 20230622 | 100300 | 1194523200 | 30250 | 30250 | 30250 | 30250 | 12 |
| 527 | 20230622 | 100200 | 1194160200 | 30250 | 30250 | 30250 | 30250 | 206 |
| 528 | 20230622 | 100100 | 1187928700 | 30200 | 30200 | 30200 | 30200 | 50 |
| 529 | 20230622 | 100000 | 1186418700 | 30250 | 30300 | 30300 | 30250 | 379 |
| 530 | 20230622 | 095900 | 1174953850 | 30300 | 30250 | 30300 | 30250 | 1122 |
| 531 | 20230622 | 095800 | 1140992050 | 30250 | 30200 | 30250 | 30200 | 396 |
| 532 | 20230622 | 095700 | 1129020650 | 30200 | 30200 | 30200 | 30200 | 249 |
| 533 | 20230622 | 095600 | 1121500850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 534 | 20230622 | 095500 | 1121500850 | 30200 | 30200 | 30200 | 30200 | 160 |
| 535 | 20230622 | 095400 | 1116668850 | 30200 | 30100 | 30200 | 30100 | 79 |
| 536 | 20230622 | 095300 | 1114286100 | 30150 | 30150 | 30150 | 30150 | 3 |
| 537 | 20230622 | 095200 | 1114195650 | 30150 | 30100 | 30150 | 30100 | 516 |
| 538 | 20230622 | 095100 | 1098646750 | 30100 | 30050 | 30100 | 30050 | 209 |
| 539 | 20230622 | 095000 | 1092358850 | 30050 | 30000 | 30050 | 30000 | 224 |
| 540 | 20230622 | 094900 | 1085627700 | 30000 | 29950 | 30000 | 29950 | 423 |
| 541 | 20230622 | 094800 | 1072941150 | 29950 | 29950 | 30000 | 29950 | 233 |
| 542 | 20230622 | 094700 | 1065954900 | 29950 | 29950 | 29950 | 29900 | 368 |
| 543 | 20230622 | 094600 | 1054942350 | 29950 | 30000 | 30000 | 29900 | 233 |
| 544 | 20230622 | 094500 | 1047963900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 545 | 20230622 | 094400 | 1047963900 | 30000 | 30000 | 30000 | 29850 | 1108 |
| 546 | 20230622 | 094300 | 1014829500 | 29950 | 29950 | 29950 | 29950 | 5 |
| 547 | 20230622 | 094200 | 1014679750 | 29950 | 29950 | 29950 | 29950 | 49 |
| 548 | 20230622 | 094100 | 1013212200 | 29950 | 30000 | 30000 | 29950 | 34 |
| 549 | 20230622 | 094000 | 1012192700 | 29950 | 29900 | 29950 | 29900 | 132 |
| 550 | 20230622 | 093900 | 1008239400 | 29900 | 29950 | 30000 | 29900 | 1296 |
| 551 | 20230622 | 093800 | 969475800 | 29900 | 29900 | 29950 | 29900 | 1314 |
| 552 | 20230622 | 093700 | 930129500 | 29900 | 29950 | 29950 | 29900 | 94 |
| 553 | 20230622 | 093600 | 927317900 | 29950 | 29950 | 30000 | 29950 | 393 |
| 554 | 20230622 | 093500 | 915547450 | 29950 | 30000 | 30000 | 29950 | 712 |
| 555 | 20230622 | 093400 | 894194750 | 30050 | 30000 | 30050 | 30000 | 893 |
| 556 | 20230622 | 093300 | 867401050 | 30050 | 30050 | 30050 | 30000 | 321 |
| 557 | 20230622 | 093200 | 857760750 | 30050 | 30100 | 30100 | 30000 | 116 |
| 558 | 20230622 | 093100 | 854275400 | 30150 | 30200 | 30200 | 30100 | 136 |
| 559 | 20230622 | 093000 | 850175800 | 30100 | 30000 | 30200 | 30000 | 170 |
| 560 | 20230622 | 092900 | 845043600 | 30000 | 30100 | 30200 | 30000 | 592 |
| 561 | 20230622 | 092800 | 827231000 | 30100 | 30100 | 30200 | 30100 | 212 |
| 562 | 20230622 | 092700 | 820849600 | 30100 | 30100 | 30100 | 30100 | 302 |
| 563 | 20230622 | 092600 | 811759400 | 30200 | 30200 | 30200 | 30200 | 149 |
| 564 | 20230622 | 092500 | 807259600 | 30200 | 30000 | 30200 | 30000 | 377 |
| 565 | 20230622 | 092400 | 795907800 | 30000 | 30150 | 30150 | 30000 | 1440 |
| 566 | 20230622 | 092300 | 752629750 | 30150 | 30150 | 30150 | 30150 | 10 |
| 567 | 20230622 | 092200 | 752328250 | 30150 | 30150 | 30200 | 30100 | 250 |
| 568 | 20230622 | 092100 | 744788250 | 30150 | 30100 | 30150 | 30050 | 391 |
| 569 | 20230622 | 092000 | 733020750 | 30150 | 30000 | 30200 | 30000 | 95 |
| 570 | 20230622 | 091900 | 730156650 | 29950 | 30250 | 30250 | 29950 | 2858 |
| 571 | 20230622 | 091800 | 644255800 | 30250 | 30250 | 30250 | 30200 | 1538 |
| 572 | 20230622 | 091700 | 597753300 | 30300 | 30300 | 30300 | 30300 | 6 |
| 573 | 20230622 | 091600 | 597571500 | 30300 | 30300 | 30300 | 30250 | 46 |
| 574 | 20230622 | 091500 | 596179700 | 30300 | 30250 | 30350 | 30250 | 293 |
| 575 | 20230622 | 091400 | 587296300 | 30300 | 30350 | 30350 | 30250 | 268 |
| 576 | 20230622 | 091300 | 579168500 | 30250 | 30250 | 30250 | 30250 | 404 |
| 577 | 20230622 | 091200 | 566947500 | 30300 | 30350 | 30350 | 30300 | 190 |
| 578 | 20230622 | 091100 | 561190300 | 30300 | 30300 | 30350 | 30300 | 464 |
| 579 | 20230622 | 091000 | 547116250 | 30350 | 30300 | 30350 | 30300 | 341 |
| 580 | 20230622 | 090900 | 536780300 | 30300 | 30250 | 30300 | 30250 | 179 |
| 581 | 20230622 | 090800 | 531360000 | 30300 | 30300 | 30300 | 30200 | 1607 |
| 582 | 20230622 | 090700 | 482747800 | 30300 | 30400 | 30450 | 30250 | 2713 |
| 583 | 20230622 | 090600 | 400445850 | 30450 | 30450 | 30500 | 30400 | 1227 |
| 584 | 20230622 | 090500 | 363085400 | 30450 | 30400 | 30500 | 30350 | 1224 |
| 585 | 20230622 | 090400 | 325798150 | 30450 | 30300 | 30450 | 30250 | 951 |
| 586 | 20230622 | 090300 | 296920550 | 30400 | 30300 | 30400 | 30250 | 2413 |
| 587 | 20230622 | 090200 | 223696850 | 30300 | 30250 | 30300 | 30250 | 1027 |
| 588 | 20230622 | 090100 | 192586000 | 30250 | 30150 | 30250 | 30100 | 1794 |
| 589 | 20230622 | 090000 | 138395700 | 30100 | 30100 | 30200 | 30050 | 3572 |