32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 3 | 20230622 | 191100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230622 | 191000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230622 | 190900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230622 | 190800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230622 | 190700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230622 | 190600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230622 | 190500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230622 | 190400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230622 | 190300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230622 | 190200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230622 | 190100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230622 | 190000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230622 | 185900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230622 | 185800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230622 | 185700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230622 | 185600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230622 | 185500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230622 | 185400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230622 | 185300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230622 | 185200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230622 | 185100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230622 | 185000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230622 | 184900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230622 | 184800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230622 | 184700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230622 | 184600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230622 | 184500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230622 | 184400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230622 | 184300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230622 | 184200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 33 | 20230622 | 184100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230622 | 184000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230622 | 183900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230622 | 183800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230622 | 183700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230622 | 183600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230622 | 183500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230622 | 183400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230622 | 183300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230622 | 183200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230622 | 183100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230622 | 183000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230622 | 182900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230622 | 182800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230622 | 182700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230622 | 182600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230622 | 182500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230622 | 182400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230622 | 182300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230622 | 182200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230622 | 182100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230622 | 182000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230622 | 181900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230622 | 181800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230622 | 181700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230622 | 181600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230622 | 181500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230622 | 181400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230622 | 181300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230622 | 181200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 63 | 20230622 | 181100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230622 | 181000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230622 | 180900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230622 | 180800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230622 | 180700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230622 | 180600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230622 | 180500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230622 | 180400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230622 | 180300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230622 | 180200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230622 | 180100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230622 | 180000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230622 | 175900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230622 | 175800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230622 | 175700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230622 | 175600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230622 | 175500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230622 | 175400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230622 | 175300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230622 | 175200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230622 | 175100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230622 | 175000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230622 | 174900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230622 | 174800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230622 | 174700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230622 | 174600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230622 | 174500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230622 | 174400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230622 | 174300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230622 | 174200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 93 | 20230622 | 174100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230622 | 174000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230622 | 173900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230622 | 173800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230622 | 173700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230622 | 173600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230622 | 173500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230622 | 173400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230622 | 173300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230622 | 173200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230622 | 173100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230622 | 173000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230622 | 172900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230622 | 172800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230622 | 172700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230622 | 172600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230622 | 172500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230622 | 172400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230622 | 172300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230622 | 172200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230622 | 172100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230622 | 172000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230622 | 171900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230622 | 171800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230622 | 171700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230622 | 171600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230622 | 171500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230622 | 171400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230622 | 171300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230622 | 171200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 123 | 20230622 | 171100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230622 | 171000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230622 | 170900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230622 | 170800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230622 | 170700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230622 | 170600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230622 | 170500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230622 | 170400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230622 | 170300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230622 | 170200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230622 | 170100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230622 | 170000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230622 | 165900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230622 | 165800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230622 | 165700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230622 | 165600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230622 | 165500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230622 | 165400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230622 | 165300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230622 | 165200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230622 | 165100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230622 | 165000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230622 | 164900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230622 | 164800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230622 | 164700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230622 | 164600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230622 | 164500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230622 | 164400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230622 | 164300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230622 | 164200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 153 | 20230622 | 164100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230622 | 164000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230622 | 163900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230622 | 163800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230622 | 163700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230622 | 163600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230622 | 163500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230622 | 163400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230622 | 163300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230622 | 163200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230622 | 163100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230622 | 163000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230622 | 162900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230622 | 162800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230622 | 162700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230622 | 162600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230622 | 162500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230622 | 162400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230622 | 162300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230622 | 162200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230622 | 162100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230622 | 162000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230622 | 161900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230622 | 161800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230622 | 161700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230622 | 161600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230622 | 161500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230622 | 161400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230622 | 161300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230622 | 161200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 183 | 20230622 | 161100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230622 | 161000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230622 | 160900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230622 | 160800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230622 | 160700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230622 | 160600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230622 | 160500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230622 | 160400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230622 | 160300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230622 | 160200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230622 | 160100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230622 | 160000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230622 | 155900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230622 | 155800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230622 | 155700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230622 | 155600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230622 | 155500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230622 | 155400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230622 | 155300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230622 | 155200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230622 | 155100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230622 | 155000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230622 | 154900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230622 | 154800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230622 | 154700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230622 | 154600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230622 | 154500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230622 | 154400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230622 | 154300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230622 | 154200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 213 | 20230622 | 154100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230622 | 154000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230622 | 153900 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230622 | 153800 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230622 | 153700 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230622 | 153600 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230622 | 153500 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230622 | 153400 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230622 | 153300 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230622 | 153200 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230622 | 153100 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230622 | 153000 | 5530107200 | 29700 | 29700 | 29700 | 29700 | 1635 |
| 225 | 20230622 | 152900 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20230622 | 152800 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20230622 | 152700 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20230622 | 152600 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 229 | 20230622 | 152500 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 230 | 20230622 | 152400 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 231 | 20230622 | 152300 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 232 | 20230622 | 152200 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 233 | 20230622 | 152100 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 234 | 20230622 | 152000 | 5481547700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 235 | 20230622 | 151900 | 5481547700 | 29750 | 29750 | 29750 | 29700 | 360 |
| 236 | 20230622 | 151800 | 5470855000 | 29700 | 29750 | 29750 | 29700 | 144 |
| 237 | 20230622 | 151700 | 5466573100 | 29750 | 29750 | 29750 | 29750 | 29 |
| 238 | 20230622 | 151600 | 5465710350 | 29750 | 29750 | 29750 | 29750 | 229 |
| 239 | 20230622 | 151500 | 5458897600 | 29750 | 29750 | 29750 | 29750 | 237 |
| 240 | 20230622 | 151400 | 5451846850 | 29750 | 29750 | 29750 | 29750 | 185 |
| 241 | 20230622 | 151300 | 5446343100 | 29750 | 29700 | 29750 | 29650 | 430 |
| 242 | 20230622 | 151200 | 5433573700 | 29700 | 29700 | 29700 | 29700 | 44 |
| 243 | 20230622 | 151100 | 5432266900 | 29700 | 29650 | 29700 | 29650 | 84 |
| 244 | 20230622 | 151000 | 5429774800 | 29650 | 29600 | 29650 | 29600 | 782 |
| 245 | 20230622 | 150900 | 5406608100 | 29650 | 29700 | 29700 | 29650 | 2821 |
| 246 | 20230622 | 150800 | 5322928900 | 29750 | 29750 | 29750 | 29750 | 19 |
| 247 | 20230622 | 150700 | 5322363650 | 29750 | 29750 | 29750 | 29750 | 104 |
| 248 | 20230622 | 150600 | 5319269650 | 29750 | 29750 | 29750 | 29750 | 828 |
| 249 | 20230622 | 150500 | 5294636650 | 29800 | 29800 | 29800 | 29800 | 922 |
| 250 | 20230622 | 150400 | 5267161050 | 29800 | 29800 | 29800 | 29800 | 168 |
| 251 | 20230622 | 150300 | 5262154650 | 29750 | 29650 | 29750 | 29650 | 1534 |
| 252 | 20230622 | 150200 | 5216556400 | 29700 | 29650 | 29700 | 29650 | 3 |
| 253 | 20230622 | 150100 | 5216467400 | 29650 | 29650 | 29650 | 29650 | 62 |
| 254 | 20230622 | 150000 | 5214629100 | 29700 | 29700 | 29700 | 29650 | 35 |
| 255 | 20230622 | 145900 | 5213591200 | 29700 | 29700 | 29700 | 29700 | 22 |
| 256 | 20230622 | 145800 | 5212937800 | 29650 | 29650 | 29650 | 29650 | 307 |
| 257 | 20230622 | 145700 | 5203835250 | 29650 | 29700 | 29700 | 29650 | 125 |
| 258 | 20230622 | 145600 | 5200128200 | 29700 | 29700 | 29700 | 29700 | 28 |
| 259 | 20230622 | 145500 | 5199296600 | 29700 | 29650 | 29700 | 29600 | 337 |
| 260 | 20230622 | 145400 | 5189312150 | 29650 | 29650 | 29650 | 29600 | 311 |
| 261 | 20230622 | 145300 | 5180094650 | 29600 | 29600 | 29600 | 29600 | 156 |
| 262 | 20230622 | 145200 | 5175477050 | 29700 | 29600 | 29700 | 29600 | 35 |
| 263 | 20230622 | 145100 | 5174439550 | 29600 | 29650 | 29650 | 29600 | 284 |
| 264 | 20230622 | 145000 | 5166028750 | 29650 | 29650 | 29650 | 29650 | 17 |
| 265 | 20230622 | 144900 | 5165524700 | 29600 | 29650 | 29700 | 29600 | 1680 |
| 266 | 20230622 | 144800 | 5115750650 | 29650 | 29700 | 29700 | 29650 | 928 |
| 267 | 20230622 | 144700 | 5088230400 | 29700 | 29700 | 29700 | 29700 | 94 |
| 268 | 20230622 | 144600 | 5085438600 | 29700 | 29700 | 29700 | 29700 | 22 |
| 269 | 20230622 | 144500 | 5084785200 | 29700 | 29700 | 29700 | 29700 | 30 |
| 270 | 20230622 | 144400 | 5083894200 | 29650 | 29600 | 29650 | 29600 | 182 |
| 271 | 20230622 | 144300 | 5078500650 | 29600 | 29600 | 29650 | 29600 | 559 |
| 272 | 20230622 | 144200 | 5061943400 | 29650 | 29650 | 29650 | 29600 | 296 |
| 273 | 20230622 | 144100 | 5053171750 | 29600 | 29600 | 29600 | 29600 | 170 |
| 274 | 20230622 | 144000 | 5048139750 | 29600 | 29600 | 29600 | 29600 | 102 |
| 275 | 20230622 | 143900 | 5045120550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 276 | 20230622 | 143800 | 5045120550 | 29600 | 29650 | 29650 | 29600 | 1147 |
| 277 | 20230622 | 143700 | 5011168800 | 29650 | 29650 | 29650 | 29650 | 155 |
| 278 | 20230622 | 143600 | 5006573050 | 29650 | 29700 | 29700 | 29600 | 6286 |
| 279 | 20230622 | 143500 | 4820048200 | 29700 | 29700 | 29750 | 29700 | 268 |
| 280 | 20230622 | 143400 | 4812087550 | 29700 | 29700 | 29800 | 29700 | 441 |
| 281 | 20230622 | 143300 | 4798989750 | 29700 | 29750 | 29800 | 29700 | 98 |
| 282 | 20230622 | 143200 | 4796074350 | 29800 | 29750 | 29800 | 29750 | 31 |
| 283 | 20230622 | 143100 | 4795152050 | 29750 | 29750 | 29750 | 29750 | 130 |
| 284 | 20230622 | 143000 | 4791284550 | 29700 | 29750 | 29750 | 29700 | 137 |
| 285 | 20230622 | 142900 | 4787208900 | 29750 | 29750 | 29750 | 29700 | 236 |
| 286 | 20230622 | 142800 | 4780196400 | 29750 | 29750 | 29750 | 29750 | 117 |
| 287 | 20230622 | 142700 | 4776715650 | 29750 | 29750 | 29750 | 29750 | 416 |
| 288 | 20230622 | 142600 | 4764339650 | 29750 | 29750 | 29750 | 29750 | 32 |
| 289 | 20230622 | 142500 | 4763387650 | 29750 | 29800 | 29800 | 29750 | 220 |
| 290 | 20230622 | 142400 | 4756842550 | 29800 | 29800 | 29800 | 29800 | 11 |
| 291 | 20230622 | 142300 | 4756514750 | 29750 | 29800 | 29800 | 29750 | 31 |
| 292 | 20230622 | 142200 | 4755592450 | 29800 | 29800 | 29800 | 29800 | 10 |
| 293 | 20230622 | 142100 | 4755294450 | 29800 | 29750 | 29800 | 29750 | 2 |
| 294 | 20230622 | 142000 | 4755234900 | 29750 | 29800 | 29800 | 29750 | 268 |
| 295 | 20230622 | 141900 | 4747257500 | 29750 | 29750 | 29750 | 29700 | 295 |
| 296 | 20230622 | 141800 | 4738484350 | 29750 | 29750 | 29750 | 29750 | 82 |
| 297 | 20230622 | 141700 | 4736044850 | 29750 | 29750 | 29750 | 29750 | 676 |
| 298 | 20230622 | 141600 | 4715933850 | 29750 | 29800 | 29850 | 29750 | 2425 |
| 299 | 20230622 | 141500 | 4643684200 | 29850 | 29800 | 29850 | 29800 | 85 |
| 300 | 20230622 | 141400 | 4641149550 | 29850 | 29850 | 29850 | 29800 | 549 |
| 301 | 20230622 | 141300 | 4624771600 | 29850 | 29850 | 29850 | 29850 | 29 |
| 302 | 20230622 | 141200 | 4623905950 | 29850 | 29850 | 29900 | 29850 | 70 |
| 303 | 20230622 | 141100 | 4621814950 | 29850 | 29850 | 29850 | 29850 | 150 |
| 304 | 20230622 | 141000 | 4617337450 | 29850 | 29850 | 29850 | 29850 | 49 |
| 305 | 20230622 | 140900 | 4615874800 | 29900 | 29850 | 29900 | 29850 | 907 |
| 306 | 20230622 | 140800 | 4588800800 | 29850 | 29850 | 29850 | 29850 | 16 |
| 307 | 20230622 | 140700 | 4588323200 | 29850 | 29850 | 29850 | 29850 | 45 |
| 308 | 20230622 | 140600 | 4586979950 | 29900 | 29900 | 29900 | 29900 | 133 |
| 309 | 20230622 | 140500 | 4583003250 | 29900 | 29850 | 29900 | 29850 | 41 |
| 310 | 20230622 | 140400 | 4581778800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 311 | 20230622 | 140300 | 4581778800 | 29850 | 29800 | 29850 | 29800 | 29 |
| 312 | 20230622 | 140200 | 4580913200 | 29800 | 29850 | 29850 | 29800 | 68 |
| 313 | 20230622 | 140100 | 4578883450 | 29850 | 29850 | 29850 | 29850 | 134 |
| 314 | 20230622 | 140000 | 4574883550 | 29850 | 29900 | 29900 | 29850 | 2147 |
| 315 | 20230622 | 135900 | 4510795050 | 29900 | 29850 | 29900 | 29850 | 256 |
| 316 | 20230622 | 135800 | 4503140700 | 29900 | 29900 | 29900 | 29900 | 149 |
| 317 | 20230622 | 135700 | 4498685600 | 29900 | 29900 | 29900 | 29900 | 48 |
| 318 | 20230622 | 135600 | 4497250400 | 29900 | 29900 | 29900 | 29900 | 358 |
| 319 | 20230622 | 135500 | 4486546200 | 29900 | 29900 | 29900 | 29900 | 1126 |
| 320 | 20230622 | 135400 | 4452878800 | 29950 | 29950 | 29950 | 29950 | 0 |
| 321 | 20230622 | 135300 | 4452878800 | 29950 | 29950 | 29950 | 29950 | 277 |
| 322 | 20230622 | 135200 | 4444582650 | 29950 | 29950 | 29950 | 29950 | 1457 |
| 323 | 20230622 | 135100 | 4400945500 | 30050 | 30000 | 30050 | 30000 | 801 |
| 324 | 20230622 | 135000 | 4376915200 | 30000 | 30050 | 30050 | 30000 | 27 |
| 325 | 20230622 | 134900 | 4376103900 | 30000 | 30000 | 30000 | 30000 | 9 |
| 326 | 20230622 | 134800 | 4375833900 | 30050 | 30050 | 30050 | 30050 | 0 |
| 327 | 20230622 | 134700 | 4375833900 | 30050 | 30050 | 30050 | 30050 | 0 |
| 328 | 20230622 | 134600 | 4375833900 | 30050 | 30050 | 30050 | 30050 | 0 |
| 329 | 20230622 | 134500 | 4375833900 | 30050 | 30050 | 30050 | 30050 | 3 |
| 330 | 20230622 | 134400 | 4375743750 | 30050 | 30050 | 30050 | 30050 | 124 |
| 331 | 20230622 | 134300 | 4372017550 | 30050 | 30100 | 30100 | 30050 | 22 |
| 332 | 20230622 | 134200 | 4371355450 | 30100 | 30150 | 30150 | 30100 | 365 |
| 333 | 20230622 | 134100 | 4360367300 | 30100 | 30100 | 30100 | 30100 | 10 |
| 334 | 20230622 | 134000 | 4360066300 | 30100 | 30100 | 30100 | 30100 | 171 |
| 335 | 20230622 | 133900 | 4354919200 | 30100 | 30050 | 30100 | 30050 | 298 |
| 336 | 20230622 | 133800 | 4345949500 | 30050 | 30050 | 30050 | 30050 | 4 |
| 337 | 20230622 | 133700 | 4345829300 | 30050 | 30050 | 30050 | 30050 | 32 |
| 338 | 20230622 | 133600 | 4344867700 | 30050 | 30100 | 30100 | 30050 | 8 |
| 339 | 20230622 | 133500 | 4344627250 | 30100 | 30100 | 30100 | 30100 | 300 |
| 340 | 20230622 | 133400 | 4335597250 | 30100 | 30100 | 30100 | 30100 | 10 |
| 341 | 20230622 | 133300 | 4335296250 | 30100 | 30050 | 30100 | 30050 | 61 |
| 342 | 20230622 | 133200 | 4333460200 | 30050 | 30050 | 30050 | 30050 | 134 |
| 343 | 20230622 | 133100 | 4329433500 | 30050 | 30100 | 30100 | 30050 | 38 |
| 344 | 20230622 | 133000 | 4328291100 | 30100 | 30100 | 30100 | 30100 | 387 |
| 345 | 20230622 | 132900 | 4316642400 | 30100 | 30050 | 30100 | 30050 | 260 |
| 346 | 20230622 | 132800 | 4308824900 | 30050 | 30050 | 30050 | 30050 | 93 |
| 347 | 20230622 | 132700 | 4306030250 | 30100 | 30100 | 30100 | 30100 | 47 |
| 348 | 20230622 | 132600 | 4304615550 | 30100 | 30050 | 30100 | 30050 | 413 |
| 349 | 20230622 | 132500 | 4292187800 | 30050 | 30050 | 30100 | 30050 | 176 |
| 350 | 20230622 | 132400 | 4286897800 | 30100 | 30050 | 30100 | 30050 | 757 |
| 351 | 20230622 | 132300 | 4264116450 | 30050 | 30050 | 30050 | 30000 | 249 |
| 352 | 20230622 | 132200 | 4256639000 | 30050 | 30050 | 30050 | 30050 | 56 |
| 353 | 20230622 | 132100 | 4254956200 | 30050 | 30000 | 30050 | 30000 | 577 |
| 354 | 20230622 | 132000 | 4237625350 | 30050 | 30050 | 30050 | 30050 | 358 |
| 355 | 20230622 | 131900 | 4226867450 | 30000 | 29950 | 30000 | 29950 | 210 |
| 356 | 20230622 | 131800 | 4220569500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 357 | 20230622 | 131700 | 4220569500 | 29950 | 30000 | 30000 | 29950 | 47 |
| 358 | 20230622 | 131600 | 4219161800 | 29950 | 29950 | 29950 | 29900 | 237 |
| 359 | 20230622 | 131500 | 4212065200 | 29950 | 30000 | 30000 | 29900 | 591 |
| 360 | 20230622 | 131400 | 4194378950 | 29950 | 29950 | 29950 | 29950 | 1 |
| 361 | 20230622 | 131300 | 4194349000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 362 | 20230622 | 131200 | 4194349000 | 29950 | 29950 | 29950 | 29950 | 50 |
| 363 | 20230622 | 131100 | 4192851500 | 29950 | 29950 | 29950 | 29950 | 92 |
| 364 | 20230622 | 131000 | 4190096100 | 29950 | 29950 | 29950 | 29950 | 74 |
| 365 | 20230622 | 130900 | 4187879800 | 29950 | 29950 | 29950 | 29950 | 238 |
| 366 | 20230622 | 130800 | 4180751700 | 29900 | 29950 | 29950 | 29900 | 77 |
| 367 | 20230622 | 130700 | 4178447550 | 29950 | 29900 | 29950 | 29900 | 13 |
| 368 | 20230622 | 130600 | 4178058800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 369 | 20230622 | 130500 | 4178058800 | 29900 | 29950 | 29950 | 29900 | 2411 |
| 370 | 20230622 | 130400 | 4105944700 | 29950 | 29950 | 29950 | 29950 | 207 |
| 371 | 20230622 | 130300 | 4099745050 | 30000 | 30000 | 30000 | 30000 | 127 |
| 372 | 20230622 | 130200 | 4095935050 | 30000 | 30000 | 30000 | 30000 | 1109 |
| 373 | 20230622 | 130100 | 4062665050 | 29950 | 29950 | 29950 | 29950 | 55 |
| 374 | 20230622 | 130000 | 4061017800 | 30000 | 30000 | 30000 | 29950 | 133 |
| 375 | 20230622 | 125900 | 4057033100 | 30000 | 30000 | 30000 | 30000 | 57 |
| 376 | 20230622 | 125800 | 4055323100 | 30000 | 30000 | 30000 | 29950 | 310 |
| 377 | 20230622 | 125700 | 4046038200 | 30000 | 30000 | 30000 | 30000 | 29 |
| 378 | 20230622 | 125600 | 4045168200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 379 | 20230622 | 125500 | 4045168200 | 30000 | 29950 | 30000 | 29950 | 287 |
| 380 | 20230622 | 125400 | 4036558250 | 30000 | 30000 | 30000 | 30000 | 64 |
| 381 | 20230622 | 125300 | 4034638250 | 30000 | 29950 | 30000 | 29950 | 99 |
| 382 | 20230622 | 125200 | 4031673150 | 30000 | 29950 | 30000 | 29950 | 184 |
| 383 | 20230622 | 125100 | 4026161800 | 30000 | 30000 | 30000 | 29950 | 378 |
| 384 | 20230622 | 125000 | 4014839800 | 30000 | 29950 | 30000 | 29950 | 611 |
| 385 | 20230622 | 124900 | 3996511300 | 29950 | 30000 | 30000 | 29950 | 39 |
| 386 | 20230622 | 124800 | 3995343200 | 29950 | 29950 | 29950 | 29950 | 1 |
| 387 | 20230622 | 124700 | 3995313250 | 30000 | 30000 | 30000 | 30000 | 25 |
| 388 | 20230622 | 124600 | 3994563250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 389 | 20230622 | 124500 | 3994563250 | 30000 | 29950 | 30000 | 29950 | 243 |
| 390 | 20230622 | 124400 | 3987274900 | 29950 | 30000 | 30000 | 29950 | 58 |
| 391 | 20230622 | 124300 | 3985535450 | 30000 | 29950 | 30000 | 29950 | 1300 |
| 392 | 20230622 | 124200 | 3946565450 | 29950 | 30000 | 30000 | 29950 | 117 |
| 393 | 20230622 | 124100 | 3943055700 | 29950 | 29950 | 29950 | 29950 | 9 |
| 394 | 20230622 | 124000 | 3942786150 | 30000 | 30000 | 30000 | 30000 | 1 |
| 395 | 20230622 | 123900 | 3942756150 | 29950 | 30000 | 30000 | 29950 | 8 |
| 396 | 20230622 | 123800 | 3942516350 | 30000 | 30000 | 30000 | 29950 | 115 |
| 397 | 20230622 | 123700 | 3939066600 | 29950 | 29950 | 29950 | 29950 | 20 |
| 398 | 20230622 | 123600 | 3938467600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 399 | 20230622 | 123500 | 3938467600 | 30000 | 30000 | 30000 | 30000 | 43 |
| 400 | 20230622 | 123400 | 3937177600 | 30000 | 30000 | 30000 | 30000 | 15 |
| 401 | 20230622 | 123300 | 3936727600 | 30000 | 30000 | 30000 | 30000 | 15 |
| 402 | 20230622 | 123200 | 3936277600 | 30000 | 30000 | 30000 | 30000 | 23 |
| 403 | 20230622 | 123100 | 3935587600 | 30000 | 30100 | 30100 | 30000 | 471 |
| 404 | 20230622 | 123000 | 3921457400 | 30100 | 30050 | 30100 | 30050 | 1322 |
| 405 | 20230622 | 122900 | 3881729300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 406 | 20230622 | 122800 | 3881729300 | 30000 | 30000 | 30000 | 30000 | 725 |
| 407 | 20230622 | 122700 | 3859979300 | 30000 | 30000 | 30000 | 30000 | 133 |
| 408 | 20230622 | 122600 | 3855989300 | 29950 | 30000 | 30000 | 29950 | 66 |
| 409 | 20230622 | 122500 | 3854012300 | 29950 | 29950 | 29950 | 29950 | 3 |
| 410 | 20230622 | 122400 | 3853922450 | 29950 | 29950 | 29950 | 29950 | 38 |
| 411 | 20230622 | 122300 | 3852784350 | 29950 | 30000 | 30050 | 29950 | 376 |
| 412 | 20230622 | 122200 | 3841503700 | 30000 | 30000 | 30050 | 30000 | 145 |
| 413 | 20230622 | 122100 | 3837153600 | 30000 | 30050 | 30050 | 30000 | 6028 |
| 414 | 20230622 | 122000 | 3656279150 | 30050 | 30050 | 30050 | 30050 | 1 |
| 415 | 20230622 | 121900 | 3656249100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 416 | 20230622 | 121800 | 3656249100 | 30050 | 30050 | 30050 | 30050 | 10 |
| 417 | 20230622 | 121700 | 3655948600 | 30050 | 30050 | 30050 | 30050 | 58 |
| 418 | 20230622 | 121600 | 3654205700 | 30100 | 30100 | 30100 | 30100 | 207 |
| 419 | 20230622 | 121500 | 3647975000 | 30100 | 30100 | 30100 | 30100 | 5 |
| 420 | 20230622 | 121400 | 3647824500 | 30050 | 30050 | 30050 | 30050 | 204 |
| 421 | 20230622 | 121300 | 3641694300 | 30050 | 30100 | 30100 | 30050 | 441 |
| 422 | 20230622 | 121200 | 3628438250 | 30100 | 30100 | 30100 | 30050 | 130 |
| 423 | 20230622 | 121100 | 3624525750 | 30050 | 30050 | 30050 | 30050 | 100 |
| 424 | 20230622 | 121000 | 3621520750 | 30050 | 30050 | 30050 | 30050 | 46 |
| 425 | 20230622 | 120900 | 3620138450 | 30050 | 30050 | 30050 | 30050 | 30 |
| 426 | 20230622 | 120800 | 3619236950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 427 | 20230622 | 120700 | 3619236950 | 30100 | 30050 | 30100 | 30050 | 172 |
| 428 | 20230622 | 120600 | 3614060800 | 30050 | 30050 | 30050 | 30050 | 46 |
| 429 | 20230622 | 120500 | 3612678500 | 30050 | 30050 | 30050 | 30050 | 10 |
| 430 | 20230622 | 120400 | 3612378000 | 30050 | 30050 | 30050 | 30050 | 2 |
| 431 | 20230622 | 120300 | 3612317900 | 30050 | 30050 | 30050 | 30050 | 375 |
| 432 | 20230622 | 120200 | 3601049150 | 30050 | 30050 | 30050 | 30050 | 6 |
| 433 | 20230622 | 120100 | 3600868850 | 30050 | 30150 | 30150 | 30000 | 833 |
| 434 | 20230622 | 120000 | 3575831050 | 30100 | 30200 | 30200 | 30100 | 570 |
| 435 | 20230622 | 115900 | 3558647000 | 30200 | 30200 | 30200 | 30200 | 79 |
| 436 | 20230622 | 115800 | 3556261200 | 30200 | 30250 | 30250 | 30150 | 139 |
| 437 | 20230622 | 115700 | 3552058550 | 30250 | 30250 | 30250 | 30150 | 411 |
| 438 | 20230622 | 115600 | 3539645550 | 30250 | 30250 | 30250 | 30200 | 52 |
| 439 | 20230622 | 115500 | 3538073150 | 30200 | 30150 | 30200 | 30150 | 492 |
| 440 | 20230622 | 115400 | 3523215500 | 30150 | 30200 | 30200 | 30150 | 149 |
| 441 | 20230622 | 115300 | 3518715850 | 30200 | 30200 | 30200 | 30200 | 40 |
| 442 | 20230622 | 115200 | 3517507850 | 30200 | 30150 | 30200 | 30150 | 1648 |
| 443 | 20230622 | 115100 | 3467775650 | 30150 | 30100 | 30150 | 30100 | 56 |
| 444 | 20230622 | 115000 | 3466089750 | 30100 | 30150 | 30150 | 30100 | 117 |
| 445 | 20230622 | 114900 | 3462562300 | 30150 | 30100 | 30150 | 30100 | 201 |
| 446 | 20230622 | 114800 | 3456502200 | 30100 | 30100 | 30100 | 30100 | 219 |
| 447 | 20230622 | 114700 | 3449910300 | 30100 | 30100 | 30100 | 30050 | 169 |
| 448 | 20230622 | 114600 | 3444823900 | 30100 | 30100 | 30100 | 30100 | 10 |
| 449 | 20230622 | 114500 | 3444522900 | 30100 | 30100 | 30100 | 30100 | 20 |
| 450 | 20230622 | 114400 | 3443920900 | 30100 | 30100 | 30100 | 30100 | 277 |
| 451 | 20230622 | 114300 | 3435583200 | 30100 | 30150 | 30150 | 30100 | 11 |
| 452 | 20230622 | 114200 | 3435251600 | 30100 | 30100 | 30150 | 30050 | 507 |
| 453 | 20230622 | 114100 | 3419993800 | 30050 | 30000 | 30050 | 30000 | 67 |
| 454 | 20230622 | 114000 | 3417980950 | 30050 | 30000 | 30050 | 30000 | 395 |
| 455 | 20230622 | 113900 | 3406111400 | 30000 | 30050 | 30050 | 30000 | 33 |
| 456 | 20230622 | 113800 | 3405121250 | 30050 | 30050 | 30050 | 30000 | 206 |
| 457 | 20230622 | 113700 | 3398931950 | 30050 | 30050 | 30050 | 30050 | 80 |
| 458 | 20230622 | 113600 | 3396527950 | 30050 | 30000 | 30050 | 30000 | 446 |
| 459 | 20230622 | 113500 | 3383145150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 460 | 20230622 | 113400 | 3383145150 | 30100 | 30100 | 30100 | 30000 | 502 |
| 461 | 20230622 | 113300 | 3368072150 | 30100 | 30100 | 30100 | 30100 | 7 |
| 462 | 20230622 | 113200 | 3367861450 | 30100 | 30000 | 30100 | 30000 | 20 |
| 463 | 20230622 | 113100 | 3367259850 | 30000 | 30050 | 30100 | 30000 | 242 |
| 464 | 20230622 | 113000 | 3359996900 | 30000 | 30050 | 30050 | 30000 | 341 |
| 465 | 20230622 | 112900 | 3349750550 | 29950 | 30000 | 30000 | 29950 | 546 |
| 466 | 20230622 | 112800 | 3333374950 | 30000 | 30000 | 30000 | 30000 | 354 |
| 467 | 20230622 | 112700 | 3322754950 | 30000 | 30000 | 30000 | 30000 | 1388 |
| 468 | 20230622 | 112600 | 3281114950 | 29950 | 30000 | 30000 | 29900 | 922 |
| 469 | 20230622 | 112500 | 3253490250 | 30000 | 30000 | 30000 | 30000 | 346 |
| 470 | 20230622 | 112400 | 3243110250 | 30000 | 30000 | 30050 | 29950 | 718 |
| 471 | 20230622 | 112300 | 3221568400 | 30000 | 29950 | 30000 | 29950 | 6 |
| 472 | 20230622 | 112200 | 3221388650 | 29950 | 29950 | 29950 | 29950 | 54 |
| 473 | 20230622 | 112100 | 3219771350 | 29950 | 29950 | 29950 | 29950 | 4 |
| 474 | 20230622 | 112000 | 3219651550 | 29850 | 29950 | 30000 | 29850 | 992 |
| 475 | 20230622 | 111900 | 3189975950 | 29950 | 29900 | 29950 | 29900 | 314 |
| 476 | 20230622 | 111800 | 3180575200 | 29900 | 29900 | 29950 | 29900 | 573 |
| 477 | 20230622 | 111700 | 3163417500 | 29900 | 29900 | 29950 | 29900 | 457 |
| 478 | 20230622 | 111600 | 3149742900 | 29950 | 29950 | 29950 | 29900 | 17 |
| 479 | 20230622 | 111500 | 3149234050 | 29950 | 29900 | 29950 | 29900 | 163 |
| 480 | 20230622 | 111400 | 3144360100 | 29850 | 29850 | 29850 | 29850 | 10 |
| 481 | 20230622 | 111300 | 3144061600 | 29850 | 29900 | 29900 | 29850 | 113 |
| 482 | 20230622 | 111200 | 3140682950 | 29800 | 29800 | 29800 | 29800 | 64 |
| 483 | 20230622 | 111100 | 3138775750 | 29750 | 29750 | 29750 | 29700 | 577 |
| 484 | 20230622 | 111000 | 3121625200 | 29750 | 29800 | 29800 | 29650 | 4636 |
| 485 | 20230622 | 110900 | 2983814650 | 29800 | 29800 | 29850 | 29750 | 1462 |
| 486 | 20230622 | 110800 | 2940204300 | 29850 | 29800 | 29850 | 29800 | 113 |
| 487 | 20230622 | 110700 | 2936836850 | 29800 | 29950 | 29950 | 29800 | 2195 |
| 488 | 20230622 | 110600 | 2871388050 | 29900 | 29900 | 29900 | 29900 | 271 |
| 489 | 20230622 | 110500 | 2863285150 | 29900 | 29850 | 29900 | 29850 | 928 |
| 490 | 20230622 | 110400 | 2835553250 | 29850 | 29850 | 29900 | 29850 | 159 |
| 491 | 20230622 | 110300 | 2830805650 | 29850 | 29850 | 29850 | 29850 | 150 |
| 492 | 20230622 | 110200 | 2826328150 | 29850 | 29850 | 29850 | 29850 | 181 |
| 493 | 20230622 | 110100 | 2820925300 | 29850 | 29900 | 29900 | 29850 | 428 |
| 494 | 20230622 | 110000 | 2808147600 | 29850 | 29900 | 29900 | 29850 | 308 |
| 495 | 20230622 | 105900 | 2798953400 | 29900 | 29850 | 29900 | 29850 | 1190 |
| 496 | 20230622 | 105800 | 2763396750 | 29900 | 29950 | 29950 | 29850 | 1323 |
| 497 | 20230622 | 105700 | 2723841150 | 29950 | 29900 | 29950 | 29900 | 96 |
| 498 | 20230622 | 105600 | 2720969550 | 29900 | 29950 | 29950 | 29900 | 1304 |
| 499 | 20230622 | 105500 | 2681922350 | 30000 | 30050 | 30100 | 30000 | 1758 |
| 500 | 20230622 | 105400 | 2629178800 | 30100 | 30100 | 30100 | 30050 | 699 |
| 501 | 20230622 | 105300 | 2608173750 | 30100 | 30050 | 30100 | 30050 | 207 |
| 502 | 20230622 | 105200 | 2601952900 | 30050 | 30100 | 30100 | 30050 | 211 |
| 503 | 20230622 | 105100 | 2595606800 | 30100 | 30050 | 30100 | 30050 | 308 |
| 504 | 20230622 | 105000 | 2586341250 | 30150 | 30100 | 30150 | 30100 | 999 |
| 505 | 20230622 | 104900 | 2556266350 | 30150 | 30150 | 30200 | 30150 | 1274 |
| 506 | 20230622 | 104800 | 2517851550 | 30200 | 30200 | 30200 | 30200 | 807 |
| 507 | 20230622 | 104700 | 2493480150 | 30200 | 30200 | 30200 | 30200 | 267 |
| 508 | 20230622 | 104600 | 2485416750 | 30200 | 30250 | 30250 | 30200 | 52 |
| 509 | 20230622 | 104500 | 2483844300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 510 | 20230622 | 104400 | 2483844300 | 30250 | 30250 | 30250 | 30250 | 367 |
| 511 | 20230622 | 104300 | 2472742550 | 30250 | 30250 | 30250 | 30250 | 297 |
| 512 | 20230622 | 104200 | 2463758300 | 30250 | 30300 | 30300 | 30250 | 108 |
| 513 | 20230622 | 104100 | 2460490400 | 30300 | 30250 | 30300 | 30250 | 493 |
| 514 | 20230622 | 104000 | 2445576650 | 30250 | 30250 | 30250 | 30250 | 42 |
| 515 | 20230622 | 103900 | 2444306150 | 30250 | 30200 | 30250 | 30200 | 366 |
| 516 | 20230622 | 103800 | 2433245450 | 30250 | 30250 | 30250 | 30250 | 130 |
| 517 | 20230622 | 103700 | 2429312950 | 30250 | 30250 | 30250 | 30250 | 6 |
| 518 | 20230622 | 103600 | 2429131450 | 30200 | 30250 | 30250 | 30200 | 243 |
| 519 | 20230622 | 103500 | 2421788750 | 30250 | 30250 | 30250 | 30200 | 654 |
| 520 | 20230622 | 103400 | 2402009450 | 30250 | 30250 | 30250 | 30250 | 151 |
| 521 | 20230622 | 103300 | 2397441700 | 30250 | 30300 | 30300 | 30250 | 377 |
| 522 | 20230622 | 103200 | 2386022350 | 30300 | 30300 | 30300 | 30250 | 50 |
| 523 | 20230622 | 103100 | 2384508350 | 30300 | 30300 | 30300 | 30250 | 353 |
| 524 | 20230622 | 103000 | 2373822150 | 30300 | 30300 | 30300 | 30300 | 38 |
| 525 | 20230622 | 102900 | 2372670750 | 30300 | 30300 | 30300 | 30300 | 314 |
| 526 | 20230622 | 102800 | 2363156550 | 30300 | 30300 | 30300 | 30300 | 934 |
| 527 | 20230622 | 102700 | 2334856350 | 30300 | 30300 | 30300 | 30250 | 1927 |
| 528 | 20230622 | 102600 | 2276468300 | 30300 | 30300 | 30300 | 30300 | 485 |
| 529 | 20230622 | 102500 | 2261772800 | 30300 | 30300 | 30300 | 30250 | 665 |
| 530 | 20230622 | 102400 | 2241623650 | 30300 | 30250 | 30300 | 30200 | 3848 |
| 531 | 20230622 | 102300 | 2125070650 | 30250 | 30250 | 30250 | 30250 | 683 |
| 532 | 20230622 | 102200 | 2104409900 | 30200 | 30150 | 30200 | 30150 | 4013 |
| 533 | 20230622 | 102100 | 1983217400 | 30150 | 30100 | 30150 | 30100 | 1053 |
| 534 | 20230622 | 102000 | 1951470050 | 30150 | 30150 | 30150 | 30100 | 232 |
| 535 | 20230622 | 101900 | 1944475950 | 30150 | 30150 | 30150 | 30100 | 111 |
| 536 | 20230622 | 101800 | 1941130200 | 30150 | 30150 | 30150 | 30150 | 53 |
| 537 | 20230622 | 101700 | 1939532250 | 30150 | 30150 | 30150 | 30150 | 83 |
| 538 | 20230622 | 101600 | 1937029800 | 30150 | 30150 | 30150 | 30150 | 163 |
| 539 | 20230622 | 101500 | 1932115350 | 30150 | 30150 | 30150 | 30150 | 995 |
| 540 | 20230622 | 101400 | 1902116100 | 30150 | 30150 | 30150 | 30150 | 367 |
| 541 | 20230622 | 101300 | 1891051050 | 30100 | 30150 | 30150 | 30100 | 55 |
| 542 | 20230622 | 101200 | 1889394450 | 30100 | 30150 | 30150 | 30100 | 157 |
| 543 | 20230622 | 101100 | 1884660950 | 30150 | 30150 | 30150 | 30100 | 195 |
| 544 | 20230622 | 101000 | 1878781950 | 30150 | 30150 | 30150 | 30100 | 164 |
| 545 | 20230622 | 100900 | 1873837850 | 30150 | 30150 | 30150 | 30100 | 43 |
| 546 | 20230622 | 100800 | 1872541450 | 30150 | 30100 | 30150 | 30100 | 200 |
| 547 | 20230622 | 100700 | 1866513150 | 30100 | 30150 | 30150 | 30100 | 171 |
| 548 | 20230622 | 100600 | 1861358500 | 30150 | 30100 | 30150 | 30100 | 317 |
| 549 | 20230622 | 100500 | 1851801050 | 30100 | 30150 | 30150 | 30100 | 286 |
| 550 | 20230622 | 100400 | 1843180050 | 30150 | 30150 | 30150 | 30150 | 353 |
| 551 | 20230622 | 100300 | 1832537100 | 30100 | 30100 | 30100 | 30100 | 12 |
| 552 | 20230622 | 100200 | 1832175900 | 30150 | 30150 | 30150 | 30050 | 469 |
| 553 | 20230622 | 100100 | 1818054200 | 30150 | 30200 | 30200 | 30100 | 1004 |
| 554 | 20230622 | 100000 | 1787790850 | 30200 | 30100 | 30200 | 30100 | 3253 |
| 555 | 20230622 | 095900 | 1689800800 | 30100 | 30100 | 30100 | 30100 | 221 |
| 556 | 20230622 | 095800 | 1683148700 | 30100 | 30100 | 30100 | 30100 | 6 |
| 557 | 20230622 | 095700 | 1682968100 | 30100 | 30050 | 30100 | 30000 | 1142 |
| 558 | 20230622 | 095600 | 1648650950 | 30050 | 30050 | 30100 | 30050 | 482 |
| 559 | 20230622 | 095500 | 1634158700 | 30100 | 30050 | 30100 | 30050 | 46 |
| 560 | 20230622 | 095400 | 1632775900 | 30050 | 30050 | 30100 | 30050 | 530 |
| 561 | 20230622 | 095300 | 1616833400 | 30050 | 30050 | 30100 | 30050 | 213 |
| 562 | 20230622 | 095200 | 1610432700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 563 | 20230622 | 095100 | 1610432700 | 30050 | 30100 | 30100 | 30050 | 679 |
| 564 | 20230622 | 095000 | 1589999950 | 30100 | 30050 | 30100 | 30050 | 125 |
| 565 | 20230622 | 094900 | 1586243400 | 30100 | 30050 | 30100 | 30050 | 229 |
| 566 | 20230622 | 094800 | 1579352450 | 30050 | 30050 | 30050 | 30050 | 559 |
| 567 | 20230622 | 094700 | 1562554500 | 30050 | 30000 | 30050 | 30000 | 1264 |
| 568 | 20230622 | 094600 | 1524614050 | 30000 | 30000 | 30000 | 29950 | 1799 |
| 569 | 20230622 | 094500 | 1470668750 | 30000 | 30000 | 30000 | 30000 | 324 |
| 570 | 20230622 | 094400 | 1460948750 | 30050 | 30050 | 30050 | 30000 | 459 |
| 571 | 20230622 | 094300 | 1447165800 | 30050 | 30100 | 30150 | 30050 | 1013 |
| 572 | 20230622 | 094200 | 1416683900 | 30100 | 30150 | 30150 | 30100 | 362 |
| 573 | 20230622 | 094100 | 1405781250 | 30150 | 30150 | 30150 | 30100 | 392 |
| 574 | 20230622 | 094000 | 1393978050 | 30150 | 30150 | 30150 | 30150 | 870 |
| 575 | 20230622 | 093900 | 1367747550 | 30150 | 30100 | 30150 | 30100 | 863 |
| 576 | 20230622 | 093800 | 1341767100 | 30100 | 30150 | 30200 | 30100 | 3397 |
| 577 | 20230622 | 093700 | 1239369700 | 30100 | 30000 | 30100 | 30000 | 4519 |
| 578 | 20230622 | 093600 | 1103473550 | 30000 | 30000 | 30000 | 30000 | 1020 |
| 579 | 20230622 | 093500 | 1072873550 | 29950 | 30000 | 30050 | 29950 | 1315 |
| 580 | 20230622 | 093400 | 1033463750 | 29950 | 30000 | 30050 | 29950 | 532 |
| 581 | 20230622 | 093300 | 1017504750 | 30000 | 30000 | 30050 | 29950 | 713 |
| 582 | 20230622 | 093200 | 996111050 | 30000 | 30050 | 30050 | 30000 | 2476 |
| 583 | 20230622 | 093100 | 921779850 | 30050 | 30050 | 30050 | 30000 | 803 |
| 584 | 20230622 | 093000 | 897651100 | 30050 | 29900 | 30100 | 29800 | 3689 |
| 585 | 20230622 | 092900 | 787062350 | 29900 | 29800 | 29900 | 29750 | 1758 |
| 586 | 20230622 | 092800 | 734597300 | 29800 | 29850 | 29850 | 29800 | 174 |
| 587 | 20230622 | 092700 | 729409200 | 29850 | 29800 | 29850 | 29800 | 450 |
| 588 | 20230622 | 092600 | 715998150 | 29800 | 29750 | 29800 | 29750 | 550 |
| 589 | 20230622 | 092500 | 699615850 | 29750 | 29750 | 29800 | 29750 | 239 |
| 590 | 20230622 | 092400 | 692505100 | 29750 | 29850 | 29850 | 29750 | 2055 |
| 591 | 20230622 | 092300 | 631275400 | 29850 | 29850 | 29850 | 29850 | 169 |
| 592 | 20230622 | 092200 | 626230750 | 29850 | 29900 | 29900 | 29800 | 707 |
| 593 | 20230622 | 092100 | 605133350 | 29850 | 29850 | 29900 | 29800 | 704 |
| 594 | 20230622 | 092000 | 584091100 | 29850 | 29800 | 29850 | 29800 | 548 |
| 595 | 20230622 | 091900 | 567735650 | 29800 | 29800 | 29850 | 29750 | 467 |
| 596 | 20230622 | 091800 | 553820800 | 29800 | 29750 | 29800 | 29700 | 552 |
| 597 | 20230622 | 091700 | 537389150 | 29700 | 29750 | 29800 | 29700 | 1280 |
| 598 | 20230622 | 091600 | 499312150 | 29750 | 29650 | 29750 | 29650 | 149 |
| 599 | 20230622 | 091500 | 494886850 | 29700 | 29700 | 29700 | 29650 | 895 |
| 600 | 20230622 | 091400 | 468332450 | 29600 | 29600 | 29600 | 29600 | 780 |
| 601 | 20230622 | 091300 | 445244450 | 29600 | 29550 | 29650 | 29500 | 1349 |
| 602 | 20230622 | 091200 | 405346400 | 29550 | 29500 | 29550 | 29500 | 86 |
| 603 | 20230622 | 091100 | 402808950 | 29550 | 29550 | 29550 | 29500 | 419 |
| 604 | 20230622 | 091000 | 390447450 | 29550 | 29600 | 29600 | 29550 | 207 |
| 605 | 20230622 | 090900 | 384328350 | 29600 | 29650 | 29650 | 29550 | 2222 |
| 606 | 20230622 | 090800 | 318543750 | 29600 | 29550 | 29650 | 29550 | 629 |
| 607 | 20230622 | 090700 | 299909350 | 29600 | 29600 | 29600 | 29550 | 720 |
| 608 | 20230622 | 090600 | 278626350 | 29600 | 29600 | 29700 | 29600 | 1288 |
| 609 | 20230622 | 090500 | 240501450 | 29600 | 29350 | 29600 | 29350 | 1329 |
| 610 | 20230622 | 090400 | 201341950 | 29350 | 29350 | 29500 | 29350 | 1178 |
| 611 | 20230622 | 090300 | 166708550 | 29350 | 29350 | 29550 | 29300 | 1077 |
| 612 | 20230622 | 090200 | 135089700 | 29350 | 29300 | 29400 | 29200 | 1205 |
| 613 | 20230622 | 090100 | 99768500 | 29300 | 29400 | 29400 | 29100 | 550 |
| 614 | 20230622 | 090000 | 83678650 | 29450 | 29700 | 29750 | 29450 | 2775 |