32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 190700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 3 | 20230620 | 190600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230620 | 190500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230620 | 190400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230620 | 190300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230620 | 190200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230620 | 190100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230620 | 190000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230620 | 185900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230620 | 185800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230620 | 185700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230620 | 185600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230620 | 185500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230620 | 185400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230620 | 185300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230620 | 185200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230620 | 185100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230620 | 185000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230620 | 184900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230620 | 184800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230620 | 184700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230620 | 184600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230620 | 184500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230620 | 184400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230620 | 184300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230620 | 184200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230620 | 184100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230620 | 184000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230620 | 183900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230620 | 183800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230620 | 183700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 33 | 20230620 | 183600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230620 | 183500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230620 | 183400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230620 | 183300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230620 | 183200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230620 | 183100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230620 | 183000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230620 | 182900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230620 | 182800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230620 | 182700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230620 | 182600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230620 | 182500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230620 | 182400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230620 | 182300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230620 | 182200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230620 | 182100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230620 | 182000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230620 | 181900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230620 | 181800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230620 | 181700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230620 | 181600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230620 | 181500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230620 | 181400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230620 | 181300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230620 | 181200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230620 | 181100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230620 | 181000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230620 | 180900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230620 | 180800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230620 | 180700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 63 | 20230620 | 180600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230620 | 180500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230620 | 180400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230620 | 180300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230620 | 180200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230620 | 180100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230620 | 180000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230620 | 175900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230620 | 175800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230620 | 175700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230620 | 175600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230620 | 175500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230620 | 175400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230620 | 175300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230620 | 175200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230620 | 175100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230620 | 175000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230620 | 174900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230620 | 174800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230620 | 174700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230620 | 174600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230620 | 174500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230620 | 174400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230620 | 174300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230620 | 174200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230620 | 174100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230620 | 174000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230620 | 173900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230620 | 173800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230620 | 173700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 93 | 20230620 | 173600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230620 | 173500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230620 | 173400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230620 | 173300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230620 | 173200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230620 | 173100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230620 | 173000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230620 | 172900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230620 | 172800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230620 | 172700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230620 | 172600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230620 | 172500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230620 | 172400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230620 | 172300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230620 | 172200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230620 | 172100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230620 | 172000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230620 | 171900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230620 | 171800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230620 | 171700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230620 | 171600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230620 | 171500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230620 | 171400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230620 | 171300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230620 | 171200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230620 | 171100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230620 | 171000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230620 | 170900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230620 | 170800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230620 | 170700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 123 | 20230620 | 170600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230620 | 170500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230620 | 170400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230620 | 170300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230620 | 170200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230620 | 170100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230620 | 170000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230620 | 165900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230620 | 165800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230620 | 165700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230620 | 165600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230620 | 165500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230620 | 165400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230620 | 165300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230620 | 165200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230620 | 165100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230620 | 165000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230620 | 164900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230620 | 164800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230620 | 164700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230620 | 164600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230620 | 164500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230620 | 164400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230620 | 164300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230620 | 164200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230620 | 164100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230620 | 164000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230620 | 163900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230620 | 163800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230620 | 163700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 153 | 20230620 | 163600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230620 | 163500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230620 | 163400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230620 | 163300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230620 | 163200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230620 | 163100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230620 | 163000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230620 | 162900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230620 | 162800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230620 | 162700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230620 | 162600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230620 | 162500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230620 | 162400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230620 | 162300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230620 | 162200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230620 | 162100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230620 | 162000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230620 | 161900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230620 | 161800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230620 | 161700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230620 | 161600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230620 | 161500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230620 | 161400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230620 | 161300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230620 | 161200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230620 | 161100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230620 | 161000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230620 | 160900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230620 | 160800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230620 | 160700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 183 | 20230620 | 160600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230620 | 160500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230620 | 160400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230620 | 160300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230620 | 160200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230620 | 160100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230620 | 160000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230620 | 155900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230620 | 155800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230620 | 155700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230620 | 155600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230620 | 155500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230620 | 155400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230620 | 155300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20230620 | 155200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20230620 | 155100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20230620 | 155000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20230620 | 154900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20230620 | 154800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20230620 | 154700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20230620 | 154600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20230620 | 154500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20230620 | 154400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20230620 | 154300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20230620 | 154200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20230620 | 154100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20230620 | 154000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20230620 | 153900 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20230620 | 153800 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20230620 | 153700 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 213 | 20230620 | 153600 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20230620 | 153500 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20230620 | 153400 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20230620 | 153300 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20230620 | 153200 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20230620 | 153100 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20230620 | 153000 | 3933266000 | 29850 | 29850 | 29850 | 29850 | 2402 |
| 220 | 20230620 | 152900 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20230620 | 152800 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20230620 | 152700 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20230620 | 152600 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20230620 | 152500 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20230620 | 152400 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20230620 | 152300 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20230620 | 152200 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20230620 | 152100 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20230620 | 152000 | 3861566300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20230620 | 151900 | 3861566300 | 29850 | 29800 | 29850 | 29800 | 98 |
| 231 | 20230620 | 151800 | 3858645100 | 29850 | 29800 | 29850 | 29800 | 660 |
| 232 | 20230620 | 151700 | 3838969600 | 29850 | 29850 | 29850 | 29800 | 344 |
| 233 | 20230620 | 151600 | 3828709750 | 29800 | 29850 | 29850 | 29800 | 205 |
| 234 | 20230620 | 151500 | 3822598050 | 29850 | 29850 | 29850 | 29800 | 56 |
| 235 | 20230620 | 151400 | 3820928100 | 29850 | 29850 | 29850 | 29800 | 200 |
| 236 | 20230620 | 151300 | 3814961500 | 29850 | 29850 | 29850 | 29800 | 43 |
| 237 | 20230620 | 151200 | 3813678850 | 29850 | 29800 | 29850 | 29750 | 498 |
| 238 | 20230620 | 151100 | 3798856250 | 29800 | 29800 | 29800 | 29750 | 393 |
| 239 | 20230620 | 151000 | 3787145850 | 29800 | 29800 | 29800 | 29750 | 376 |
| 240 | 20230620 | 150900 | 3775947000 | 29800 | 29750 | 29800 | 29700 | 689 |
| 241 | 20230620 | 150800 | 3755451650 | 29750 | 29750 | 29750 | 29750 | 2308 |
| 242 | 20230620 | 150700 | 3686788650 | 29750 | 29800 | 29800 | 29750 | 817 |
| 243 | 20230620 | 150600 | 3662471100 | 29800 | 29800 | 29800 | 29750 | 143 |
| 244 | 20230620 | 150500 | 3658210600 | 29750 | 29750 | 29800 | 29750 | 410 |
| 245 | 20230620 | 150400 | 3646008000 | 29800 | 29800 | 29800 | 29750 | 144 |
| 246 | 20230620 | 150300 | 3641721450 | 29800 | 29800 | 29800 | 29750 | 241 |
| 247 | 20230620 | 150200 | 3634547050 | 29850 | 29800 | 29850 | 29800 | 222 |
| 248 | 20230620 | 150100 | 3627931400 | 29800 | 29800 | 29800 | 29750 | 554 |
| 249 | 20230620 | 150000 | 3611426950 | 29750 | 29750 | 29800 | 29750 | 2562 |
| 250 | 20230620 | 145900 | 3535202000 | 29750 | 29800 | 29800 | 29750 | 157 |
| 251 | 20230620 | 145800 | 3530525000 | 29750 | 29750 | 29750 | 29750 | 299 |
| 252 | 20230620 | 145700 | 3521629750 | 29750 | 29800 | 29800 | 29750 | 436 |
| 253 | 20230620 | 145600 | 3508643150 | 29800 | 29800 | 29800 | 29750 | 646 |
| 254 | 20230620 | 145500 | 3489411300 | 29750 | 29750 | 29800 | 29750 | 390 |
| 255 | 20230620 | 145400 | 3477808550 | 29750 | 29750 | 29800 | 29750 | 276 |
| 256 | 20230620 | 145300 | 3469596050 | 29750 | 29850 | 29850 | 29750 | 171 |
| 257 | 20230620 | 145200 | 3464505350 | 29800 | 29800 | 29800 | 29800 | 340 |
| 258 | 20230620 | 145100 | 3454373350 | 29850 | 29750 | 29850 | 29750 | 796 |
| 259 | 20230620 | 145000 | 3430652800 | 29750 | 29750 | 29800 | 29750 | 133 |
| 260 | 20230620 | 144900 | 3426694350 | 29750 | 29800 | 29800 | 29750 | 189 |
| 261 | 20230620 | 144800 | 3421067050 | 29800 | 29800 | 29800 | 29750 | 389 |
| 262 | 20230620 | 144700 | 3409488400 | 29800 | 29750 | 29800 | 29750 | 125 |
| 263 | 20230620 | 144600 | 3405767850 | 29750 | 29800 | 29800 | 29750 | 147 |
| 264 | 20230620 | 144500 | 3401393250 | 29800 | 29750 | 29800 | 29700 | 563 |
| 265 | 20230620 | 144400 | 3384666400 | 29750 | 29750 | 29750 | 29700 | 568 |
| 266 | 20230620 | 144300 | 3367771600 | 29750 | 29750 | 29750 | 29750 | 379 |
| 267 | 20230620 | 144200 | 3356496350 | 29750 | 29750 | 29800 | 29750 | 100 |
| 268 | 20230620 | 144100 | 3353520200 | 29750 | 29750 | 29800 | 29750 | 361 |
| 269 | 20230620 | 144000 | 3342780300 | 29800 | 29800 | 29800 | 29750 | 129 |
| 270 | 20230620 | 143900 | 3338940850 | 29750 | 29750 | 29800 | 29750 | 2395 |
| 271 | 20230620 | 143800 | 3267689100 | 29800 | 29800 | 29800 | 29750 | 132 |
| 272 | 20230620 | 143700 | 3263759750 | 29800 | 29800 | 29800 | 29750 | 1285 |
| 273 | 20230620 | 143600 | 3225471000 | 29800 | 29800 | 29850 | 29800 | 2344 |
| 274 | 20230620 | 143500 | 3155619650 | 29800 | 29850 | 29850 | 29800 | 1129 |
| 275 | 20230620 | 143400 | 3121972650 | 29850 | 29800 | 29850 | 29800 | 344 |
| 276 | 20230620 | 143300 | 3111708200 | 29850 | 29800 | 29850 | 29800 | 335 |
| 277 | 20230620 | 143200 | 3101715350 | 29800 | 29800 | 29800 | 29800 | 598 |
| 278 | 20230620 | 143100 | 3083894950 | 29850 | 29800 | 29850 | 29800 | 560 |
| 279 | 20230620 | 143000 | 3067193700 | 29850 | 29800 | 29900 | 29800 | 251 |
| 280 | 20230620 | 142900 | 3059704950 | 29850 | 29800 | 29850 | 29800 | 114 |
| 281 | 20230620 | 142800 | 3056305000 | 29850 | 29850 | 29850 | 29850 | 67 |
| 282 | 20230620 | 142700 | 3054305050 | 29850 | 29850 | 29900 | 29800 | 358 |
| 283 | 20230620 | 142600 | 3043634100 | 29850 | 29850 | 29850 | 29800 | 4469 |
| 284 | 20230620 | 142500 | 2910247550 | 29850 | 29900 | 29900 | 29850 | 126 |
| 285 | 20230620 | 142400 | 2906486350 | 29850 | 29850 | 29850 | 29850 | 84 |
| 286 | 20230620 | 142300 | 2903978950 | 29850 | 29900 | 29900 | 29850 | 152 |
| 287 | 20230620 | 142200 | 2899436750 | 29900 | 29900 | 29900 | 29850 | 198 |
| 288 | 20230620 | 142100 | 2893519150 | 29900 | 29900 | 29950 | 29900 | 921 |
| 289 | 20230620 | 142000 | 2865981000 | 29900 | 29950 | 29950 | 29900 | 135 |
| 290 | 20230620 | 141900 | 2861940400 | 29900 | 29900 | 29900 | 29900 | 85 |
| 291 | 20230620 | 141800 | 2859398900 | 29900 | 29900 | 29900 | 29900 | 96 |
| 292 | 20230620 | 141700 | 2856528500 | 29950 | 29900 | 29950 | 29850 | 143 |
| 293 | 20230620 | 141600 | 2852250900 | 29850 | 29950 | 29950 | 29850 | 163 |
| 294 | 20230620 | 141500 | 2847375150 | 29850 | 29900 | 29900 | 29850 | 216 |
| 295 | 20230620 | 141400 | 2840918650 | 29900 | 29900 | 29900 | 29850 | 630 |
| 296 | 20230620 | 141300 | 2822083550 | 29900 | 29900 | 29900 | 29850 | 500 |
| 297 | 20230620 | 141200 | 2807152500 | 29900 | 29900 | 29900 | 29850 | 172 |
| 298 | 20230620 | 141100 | 2802016500 | 29900 | 29900 | 29950 | 29850 | 487 |
| 299 | 20230620 | 141000 | 2787459150 | 29900 | 29900 | 29950 | 29900 | 176 |
| 300 | 20230620 | 140900 | 2782196650 | 29900 | 29900 | 29950 | 29900 | 1431 |
| 301 | 20230620 | 140800 | 2739372100 | 29900 | 29900 | 29900 | 29900 | 53 |
| 302 | 20230620 | 140700 | 2737787400 | 29900 | 29900 | 29900 | 29900 | 74 |
| 303 | 20230620 | 140600 | 2735574800 | 29900 | 29950 | 29950 | 29900 | 208 |
| 304 | 20230620 | 140500 | 2729355500 | 29900 | 29900 | 29950 | 29900 | 1177 |
| 305 | 20230620 | 140400 | 2694161150 | 29900 | 29900 | 29950 | 29900 | 214 |
| 306 | 20230620 | 140300 | 2687762450 | 29900 | 29950 | 29950 | 29900 | 254 |
| 307 | 20230620 | 140200 | 2680167100 | 29950 | 29950 | 29950 | 29900 | 109 |
| 308 | 20230620 | 140100 | 2676906900 | 29950 | 29900 | 29950 | 29900 | 81 |
| 309 | 20230620 | 140000 | 2674484850 | 29900 | 29900 | 29950 | 29900 | 286 |
| 310 | 20230620 | 135900 | 2665933150 | 29900 | 29900 | 29900 | 29900 | 267 |
| 311 | 20230620 | 135800 | 2657949850 | 29900 | 29900 | 29950 | 29900 | 100 |
| 312 | 20230620 | 135700 | 2654957550 | 29950 | 29900 | 29950 | 29900 | 85 |
| 313 | 20230620 | 135600 | 2652415950 | 29950 | 29900 | 29950 | 29900 | 779 |
| 314 | 20230620 | 135500 | 2629123750 | 29900 | 29900 | 29950 | 29900 | 19 |
| 315 | 20230620 | 135400 | 2628555600 | 29900 | 29950 | 29950 | 29900 | 422 |
| 316 | 20230620 | 135300 | 2615919350 | 29950 | 29950 | 29950 | 29900 | 122 |
| 317 | 20230620 | 135200 | 2612269900 | 29950 | 30000 | 30000 | 29900 | 46 |
| 318 | 20230620 | 135100 | 2610893900 | 30000 | 29950 | 30000 | 29900 | 246 |
| 319 | 20230620 | 135000 | 2603533250 | 29900 | 29950 | 29950 | 29900 | 59 |
| 320 | 20230620 | 134900 | 2601768850 | 29950 | 29950 | 29950 | 29950 | 237 |
| 321 | 20230620 | 134800 | 2594670700 | 29950 | 29950 | 29950 | 29950 | 236 |
| 322 | 20230620 | 134700 | 2587602500 | 29950 | 29950 | 29950 | 29900 | 2106 |
| 323 | 20230620 | 134600 | 2524588350 | 29900 | 29950 | 29950 | 29900 | 193 |
| 324 | 20230620 | 134500 | 2518817450 | 29950 | 29900 | 29950 | 29900 | 1323 |
| 325 | 20230620 | 134400 | 2479259650 | 29900 | 29900 | 29900 | 29900 | 101 |
| 326 | 20230620 | 134300 | 2476239750 | 29900 | 29900 | 29950 | 29900 | 115 |
| 327 | 20230620 | 134200 | 2472800450 | 29900 | 29900 | 29950 | 29900 | 92 |
| 328 | 20230620 | 134100 | 2470049600 | 29950 | 29900 | 29950 | 29900 | 230 |
| 329 | 20230620 | 134000 | 2463167500 | 29950 | 29900 | 29950 | 29900 | 1175 |
| 330 | 20230620 | 133900 | 2428034500 | 29900 | 29900 | 29900 | 29900 | 76 |
| 331 | 20230620 | 133800 | 2425762100 | 29950 | 29900 | 29950 | 29900 | 189 |
| 332 | 20230620 | 133700 | 2420105750 | 29950 | 29900 | 29950 | 29900 | 116 |
| 333 | 20230620 | 133600 | 2416635750 | 29950 | 29950 | 29950 | 29900 | 103 |
| 334 | 20230620 | 133500 | 2413554150 | 29950 | 29950 | 29950 | 29900 | 95 |
| 335 | 20230620 | 133400 | 2410712650 | 29950 | 29950 | 29950 | 29900 | 107 |
| 336 | 20230620 | 133300 | 2407511700 | 29950 | 29950 | 29950 | 29900 | 119 |
| 337 | 20230620 | 133200 | 2403950300 | 29900 | 29950 | 29950 | 29900 | 629 |
| 338 | 20230620 | 133100 | 2385142250 | 29950 | 29950 | 29950 | 29900 | 237 |
| 339 | 20230620 | 133000 | 2378044150 | 29950 | 29950 | 29950 | 29950 | 1008 |
| 340 | 20230620 | 132900 | 2347854550 | 30000 | 29900 | 30000 | 29900 | 84 |
| 341 | 20230620 | 132800 | 2345340450 | 29900 | 29950 | 30000 | 29900 | 340 |
| 342 | 20230620 | 132700 | 2335170550 | 30000 | 29950 | 30000 | 29950 | 125 |
| 343 | 20230620 | 132600 | 2331426650 | 29950 | 29900 | 29950 | 29900 | 310 |
| 344 | 20230620 | 132500 | 2322149500 | 29900 | 29900 | 29950 | 29900 | 227 |
| 345 | 20230620 | 132400 | 2315360750 | 29900 | 29900 | 29950 | 29900 | 81 |
| 346 | 20230620 | 132300 | 2312937500 | 29900 | 29950 | 29950 | 29900 | 126 |
| 347 | 20230620 | 132200 | 2309169500 | 29950 | 30000 | 30000 | 29950 | 448 |
| 348 | 20230620 | 132100 | 2295750250 | 29950 | 29950 | 29950 | 29950 | 64 |
| 349 | 20230620 | 132000 | 2293833450 | 29950 | 30000 | 30000 | 29950 | 1852 |
| 350 | 20230620 | 131900 | 2238364550 | 29950 | 29950 | 30000 | 29950 | 883 |
| 351 | 20230620 | 131800 | 2211911100 | 29950 | 29950 | 29950 | 29950 | 439 |
| 352 | 20230620 | 131700 | 2198763050 | 29950 | 29950 | 30000 | 29950 | 100 |
| 353 | 20230620 | 131600 | 2195767800 | 29950 | 30000 | 30000 | 29950 | 1011 |
| 354 | 20230620 | 131500 | 2165487800 | 29950 | 29950 | 29950 | 29950 | 100 |
| 355 | 20230620 | 131400 | 2162492800 | 29950 | 29950 | 30000 | 29950 | 182 |
| 356 | 20230620 | 131300 | 2157041800 | 30000 | 30000 | 30000 | 30000 | 123 |
| 357 | 20230620 | 131200 | 2153351800 | 30000 | 30000 | 30000 | 30000 | 34 |
| 358 | 20230620 | 131100 | 2152331800 | 30000 | 30000 | 30000 | 30000 | 102 |
| 359 | 20230620 | 131000 | 2149271800 | 30000 | 30000 | 30000 | 30000 | 89 |
| 360 | 20230620 | 130900 | 2146601800 | 30000 | 29950 | 30000 | 29950 | 100 |
| 361 | 20230620 | 130800 | 2143604250 | 30000 | 30000 | 30000 | 30000 | 14 |
| 362 | 20230620 | 130700 | 2143184250 | 30000 | 30000 | 30000 | 30000 | 12 |
| 363 | 20230620 | 130600 | 2142824250 | 30000 | 30000 | 30000 | 30000 | 221 |
| 364 | 20230620 | 130500 | 2136194250 | 30000 | 29950 | 30000 | 29950 | 487 |
| 365 | 20230620 | 130400 | 2121608500 | 30000 | 29950 | 30000 | 29950 | 387 |
| 366 | 20230620 | 130300 | 2110007800 | 29950 | 29950 | 30000 | 29950 | 170 |
| 367 | 20230620 | 130200 | 2104916200 | 29950 | 30000 | 30000 | 29950 | 163 |
| 368 | 20230620 | 130100 | 2100033800 | 30000 | 29950 | 30000 | 29950 | 48 |
| 369 | 20230620 | 130000 | 2098595050 | 30000 | 30000 | 30000 | 30000 | 105 |
| 370 | 20230620 | 125900 | 2095445050 | 30000 | 30000 | 30000 | 29950 | 228 |
| 371 | 20230620 | 125800 | 2088609750 | 30000 | 30000 | 30000 | 30000 | 156 |
| 372 | 20230620 | 125700 | 2083929750 | 30000 | 30000 | 30000 | 30000 | 69 |
| 373 | 20230620 | 125600 | 2081859750 | 30000 | 30000 | 30000 | 30000 | 15 |
| 374 | 20230620 | 125500 | 2081409750 | 30000 | 30000 | 30000 | 29950 | 30 |
| 375 | 20230620 | 125400 | 2080510500 | 30000 | 30000 | 30000 | 30000 | 50 |
| 376 | 20230620 | 125300 | 2079010500 | 30000 | 30000 | 30000 | 30000 | 72 |
| 377 | 20230620 | 125200 | 2076850500 | 30000 | 29950 | 30000 | 29950 | 129 |
| 378 | 20230620 | 125100 | 2072985500 | 30000 | 30000 | 30000 | 30000 | 61 |
| 379 | 20230620 | 125000 | 2071155500 | 30000 | 29950 | 30000 | 29950 | 762 |
| 380 | 20230620 | 124900 | 2048300800 | 29950 | 30000 | 30000 | 29950 | 55 |
| 381 | 20230620 | 124800 | 2046653300 | 30000 | 30000 | 30000 | 30000 | 8 |
| 382 | 20230620 | 124700 | 2046413300 | 29950 | 30000 | 30000 | 29950 | 562 |
| 383 | 20230620 | 124600 | 2029553550 | 30000 | 30000 | 30000 | 30000 | 94 |
| 384 | 20230620 | 124500 | 2026733550 | 30000 | 29950 | 30000 | 29950 | 84 |
| 385 | 20230620 | 124400 | 2024217600 | 30000 | 30000 | 30000 | 29950 | 164 |
| 386 | 20230620 | 124300 | 2019302250 | 30000 | 30000 | 30000 | 30000 | 199 |
| 387 | 20230620 | 124200 | 2013332250 | 30000 | 30000 | 30000 | 29950 | 86 |
| 388 | 20230620 | 124100 | 2010755500 | 30000 | 29950 | 30000 | 29950 | 346 |
| 389 | 20230620 | 124000 | 2000391650 | 29950 | 30000 | 30000 | 29950 | 212 |
| 390 | 20230620 | 123900 | 1994041150 | 29950 | 29950 | 29950 | 29950 | 112 |
| 391 | 20230620 | 123800 | 1990686750 | 29950 | 30000 | 30000 | 29950 | 149 |
| 392 | 20230620 | 123700 | 1986222600 | 30000 | 30000 | 30000 | 29950 | 27 |
| 393 | 20230620 | 123600 | 1985413000 | 30000 | 30000 | 30000 | 30000 | 240 |
| 394 | 20230620 | 123500 | 1978213000 | 30000 | 30000 | 30000 | 29950 | 361 |
| 395 | 20230620 | 123400 | 1967383050 | 30000 | 30000 | 30000 | 30000 | 83 |
| 396 | 20230620 | 123300 | 1964893050 | 30000 | 30000 | 30000 | 30000 | 451 |
| 397 | 20230620 | 123200 | 1951363050 | 30000 | 30000 | 30000 | 30000 | 30 |
| 398 | 20230620 | 123100 | 1950463050 | 30000 | 30000 | 30000 | 30000 | 1666 |
| 399 | 20230620 | 123000 | 1900483050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 400 | 20230620 | 122900 | 1900483050 | 30000 | 30000 | 30050 | 30000 | 189 |
| 401 | 20230620 | 122800 | 1894812000 | 30000 | 30000 | 30050 | 30000 | 2947 |
| 402 | 20230620 | 122700 | 1806401900 | 30000 | 30050 | 30050 | 30000 | 22 |
| 403 | 20230620 | 122600 | 1805741450 | 30050 | 30050 | 30050 | 30050 | 14 |
| 404 | 20230620 | 122500 | 1805320750 | 30000 | 30050 | 30050 | 30000 | 52 |
| 405 | 20230620 | 122400 | 1803760650 | 30050 | 30050 | 30050 | 30050 | 110 |
| 406 | 20230620 | 122300 | 1800455150 | 30050 | 30000 | 30050 | 30000 | 156 |
| 407 | 20230620 | 122200 | 1795773100 | 30050 | 30000 | 30050 | 30000 | 169 |
| 408 | 20230620 | 122100 | 1790702300 | 30000 | 30000 | 30000 | 30000 | 4 |
| 409 | 20230620 | 122000 | 1790582300 | 30000 | 30050 | 30050 | 30000 | 35 |
| 410 | 20230620 | 121900 | 1789531550 | 30050 | 30050 | 30050 | 30050 | 300 |
| 411 | 20230620 | 121800 | 1780516550 | 30100 | 30050 | 30100 | 30050 | 2 |
| 412 | 20230620 | 121700 | 1780456400 | 30050 | 30050 | 30050 | 30050 | 100 |
| 413 | 20230620 | 121600 | 1777451400 | 30050 | 30100 | 30100 | 30050 | 198 |
| 414 | 20230620 | 121500 | 1771499100 | 30100 | 30050 | 30100 | 30050 | 297 |
| 415 | 20230620 | 121400 | 1762563400 | 30100 | 30100 | 30100 | 30100 | 51 |
| 416 | 20230620 | 121300 | 1761028300 | 30100 | 30100 | 30100 | 30100 | 21 |
| 417 | 20230620 | 121200 | 1760396200 | 30100 | 30100 | 30100 | 30100 | 14 |
| 418 | 20230620 | 121100 | 1759974800 | 30100 | 30100 | 30100 | 30100 | 195 |
| 419 | 20230620 | 121000 | 1754105300 | 30100 | 30100 | 30100 | 30100 | 4 |
| 420 | 20230620 | 120900 | 1753984900 | 30050 | 30050 | 30050 | 30050 | 57 |
| 421 | 20230620 | 120800 | 1752272050 | 30050 | 30050 | 30050 | 30050 | 301 |
| 422 | 20230620 | 120700 | 1743227000 | 30100 | 30100 | 30100 | 30100 | 50 |
| 423 | 20230620 | 120600 | 1741722000 | 30100 | 30050 | 30100 | 30050 | 251 |
| 424 | 20230620 | 120500 | 1734167900 | 30100 | 30100 | 30100 | 30100 | 10 |
| 425 | 20230620 | 120400 | 1733866900 | 30100 | 30100 | 30100 | 30100 | 5 |
| 426 | 20230620 | 120300 | 1733716400 | 30050 | 30050 | 30050 | 30050 | 50 |
| 427 | 20230620 | 120200 | 1732213900 | 30050 | 30050 | 30050 | 30050 | 100 |
| 428 | 20230620 | 120100 | 1729208900 | 30100 | 30050 | 30100 | 30050 | 43 |
| 429 | 20230620 | 120000 | 1727916600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 430 | 20230620 | 115900 | 1727916600 | 30100 | 30050 | 30100 | 30050 | 117 |
| 431 | 20230620 | 115800 | 1724400500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 432 | 20230620 | 115700 | 1724400500 | 30050 | 30050 | 30050 | 30000 | 190 |
| 433 | 20230620 | 115600 | 1718694100 | 30050 | 30050 | 30050 | 30050 | 11 |
| 434 | 20230620 | 115500 | 1718363550 | 30050 | 30050 | 30050 | 30000 | 150 |
| 435 | 20230620 | 115400 | 1713859650 | 30050 | 30050 | 30050 | 30050 | 94 |
| 436 | 20230620 | 115300 | 1711034950 | 30050 | 30000 | 30050 | 30000 | 452 |
| 437 | 20230620 | 115200 | 1697462800 | 30000 | 30000 | 30000 | 30000 | 20 |
| 438 | 20230620 | 115100 | 1696862800 | 30000 | 30050 | 30050 | 30000 | 119 |
| 439 | 20230620 | 115000 | 1693290200 | 30050 | 30050 | 30050 | 30050 | 7 |
| 440 | 20230620 | 114900 | 1693079850 | 30050 | 30050 | 30050 | 30050 | 411 |
| 441 | 20230620 | 114800 | 1680729300 | 30050 | 30100 | 30100 | 30050 | 42 |
| 442 | 20230620 | 114700 | 1679466650 | 30100 | 30100 | 30100 | 30100 | 6 |
| 443 | 20230620 | 114600 | 1679286050 | 30100 | 30100 | 30100 | 30100 | 23 |
| 444 | 20230620 | 114500 | 1678593750 | 30100 | 30100 | 30100 | 30050 | 22 |
| 445 | 20230620 | 114400 | 1677932550 | 30050 | 30050 | 30050 | 30050 | 99 |
| 446 | 20230620 | 114300 | 1674957600 | 30000 | 30100 | 30100 | 30000 | 427 |
| 447 | 20230620 | 114200 | 1662130700 | 30100 | 30100 | 30100 | 30100 | 5 |
| 448 | 20230620 | 114100 | 1661980200 | 30000 | 30050 | 30050 | 30000 | 41 |
| 449 | 20230620 | 114000 | 1660750150 | 30050 | 30050 | 30050 | 30000 | 104 |
| 450 | 20230620 | 113900 | 1657626050 | 30050 | 30050 | 30050 | 30050 | 50 |
| 451 | 20230620 | 113800 | 1656123550 | 30050 | 30050 | 30050 | 30050 | 30 |
| 452 | 20230620 | 113700 | 1655222050 | 30050 | 30000 | 30050 | 30000 | 268 |
| 453 | 20230620 | 113600 | 1647181150 | 30000 | 30050 | 30050 | 30000 | 91 |
| 454 | 20230620 | 113500 | 1644450300 | 30050 | 30050 | 30050 | 30050 | 109 |
| 455 | 20230620 | 113400 | 1641174850 | 30050 | 30050 | 30050 | 30050 | 25 |
| 456 | 20230620 | 113300 | 1640423600 | 30050 | 30050 | 30050 | 30050 | 53 |
| 457 | 20230620 | 113200 | 1638830950 | 30050 | 30050 | 30050 | 30050 | 135 |
| 458 | 20230620 | 113100 | 1634774200 | 30050 | 30100 | 30100 | 30050 | 1781 |
| 459 | 20230620 | 113000 | 1581237500 | 30100 | 30100 | 30100 | 30100 | 83 |
| 460 | 20230620 | 112900 | 1578739200 | 30150 | 30150 | 30150 | 30150 | 6 |
| 461 | 20230620 | 112800 | 1578558300 | 30100 | 30150 | 30150 | 30100 | 32 |
| 462 | 20230620 | 112700 | 1577593600 | 30150 | 30200 | 30200 | 30150 | 82 |
| 463 | 20230620 | 112600 | 1575117700 | 30200 | 30200 | 30200 | 30150 | 33 |
| 464 | 20230620 | 112500 | 1574121600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 465 | 20230620 | 112400 | 1574121600 | 30200 | 30200 | 30200 | 30200 | 12 |
| 466 | 20230620 | 112300 | 1573759200 | 30200 | 30200 | 30200 | 30200 | 20 |
| 467 | 20230620 | 112200 | 1573155200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 468 | 20230620 | 112100 | 1573155200 | 30100 | 30100 | 30100 | 30100 | 120 |
| 469 | 20230620 | 112000 | 1569543200 | 30100 | 30050 | 30100 | 30050 | 57 |
| 470 | 20230620 | 111900 | 1567828350 | 30050 | 30100 | 30100 | 30050 | 160 |
| 471 | 20230620 | 111800 | 1563017850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 472 | 20230620 | 111700 | 1563017850 | 30050 | 30100 | 30100 | 30050 | 306 |
| 473 | 20230620 | 111600 | 1553822500 | 30050 | 30100 | 30100 | 30050 | 300 |
| 474 | 20230620 | 111500 | 1544806650 | 30050 | 30100 | 30100 | 30050 | 286 |
| 475 | 20230620 | 111400 | 1536212050 | 30200 | 30200 | 30200 | 30200 | 1031 |
| 476 | 20230620 | 111300 | 1505075850 | 30200 | 30200 | 30200 | 30200 | 118 |
| 477 | 20230620 | 111200 | 1501512250 | 30200 | 30150 | 30200 | 30050 | 3772 |
| 478 | 20230620 | 111100 | 1387989950 | 30150 | 30150 | 30150 | 30150 | 22 |
| 479 | 20230620 | 111000 | 1387326650 | 30100 | 30100 | 30100 | 30100 | 44 |
| 480 | 20230620 | 110900 | 1386002250 | 30150 | 30150 | 30150 | 30100 | 122 |
| 481 | 20230620 | 110800 | 1382324050 | 30150 | 30150 | 30150 | 30150 | 94 |
| 482 | 20230620 | 110700 | 1379489950 | 30150 | 30150 | 30150 | 30100 | 30 |
| 483 | 20230620 | 110600 | 1378585950 | 30100 | 30150 | 30150 | 30100 | 8 |
| 484 | 20230620 | 110500 | 1378345050 | 30150 | 30150 | 30150 | 30100 | 161 |
| 485 | 20230620 | 110400 | 1373498700 | 30150 | 30100 | 30150 | 30100 | 16 |
| 486 | 20230620 | 110300 | 1373016950 | 30150 | 30150 | 30150 | 30150 | 7 |
| 487 | 20230620 | 110200 | 1372805900 | 30150 | 30150 | 30150 | 30150 | 9 |
| 488 | 20230620 | 110100 | 1372534550 | 30150 | 30150 | 30150 | 30100 | 23 |
| 489 | 20230620 | 110000 | 1371841150 | 30100 | 30100 | 30150 | 30100 | 226 |
| 490 | 20230620 | 105900 | 1365037800 | 30150 | 30100 | 30150 | 30100 | 2053 |
| 491 | 20230620 | 105800 | 1303239850 | 30200 | 30150 | 30200 | 30100 | 353 |
| 492 | 20230620 | 105700 | 1292609250 | 30150 | 30150 | 30150 | 30150 | 420 |
| 493 | 20230620 | 105600 | 1279946250 | 30150 | 30150 | 30150 | 30150 | 248 |
| 494 | 20230620 | 105500 | 1272469050 | 30150 | 30150 | 30150 | 30150 | 950 |
| 495 | 20230620 | 105400 | 1243826550 | 30150 | 30150 | 30150 | 30150 | 1 |
| 496 | 20230620 | 105300 | 1243796400 | 30200 | 30150 | 30200 | 30150 | 44 |
| 497 | 20230620 | 105200 | 1242469600 | 30150 | 30150 | 30150 | 30150 | 2 |
| 498 | 20230620 | 105100 | 1242409300 | 30150 | 30150 | 30200 | 30150 | 174 |
| 499 | 20230620 | 105000 | 1237163000 | 30200 | 30200 | 30200 | 30200 | 125 |
| 500 | 20230620 | 104900 | 1233388000 | 30200 | 30200 | 30200 | 30200 | 1 |
| 501 | 20230620 | 104800 | 1233357800 | 30200 | 30200 | 30200 | 30150 | 306 |
| 502 | 20230620 | 104700 | 1224124100 | 30200 | 30200 | 30200 | 30200 | 137 |
| 503 | 20230620 | 104600 | 1219986700 | 30200 | 30150 | 30200 | 30150 | 125 |
| 504 | 20230620 | 104500 | 1216217900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 505 | 20230620 | 104400 | 1216217900 | 30200 | 30200 | 30200 | 30200 | 204 |
| 506 | 20230620 | 104300 | 1210057100 | 30200 | 30200 | 30200 | 30150 | 155 |
| 507 | 20230620 | 104200 | 1205382300 | 30200 | 30200 | 30200 | 30200 | 1 |
| 508 | 20230620 | 104100 | 1205352100 | 30200 | 30150 | 30200 | 30150 | 21 |
| 509 | 20230620 | 104000 | 1204718500 | 30150 | 30200 | 30200 | 30150 | 44 |
| 510 | 20230620 | 103900 | 1203391200 | 30200 | 30200 | 30200 | 30150 | 21 |
| 511 | 20230620 | 103800 | 1202757850 | 30200 | 30200 | 30200 | 30150 | 236 |
| 512 | 20230620 | 103700 | 1195637050 | 30200 | 30200 | 30200 | 30200 | 50 |
| 513 | 20230620 | 103600 | 1194127050 | 30200 | 30200 | 30200 | 30200 | 1 |
| 514 | 20230620 | 103500 | 1194096850 | 30200 | 30200 | 30200 | 30200 | 5 |
| 515 | 20230620 | 103400 | 1193945850 | 30150 | 30150 | 30150 | 30150 | 45 |
| 516 | 20230620 | 103300 | 1192589100 | 30150 | 30200 | 30200 | 30100 | 61 |
| 517 | 20230620 | 103200 | 1190750450 | 30150 | 30150 | 30150 | 30150 | 146 |
| 518 | 20230620 | 103100 | 1186348550 | 30150 | 30100 | 30150 | 30100 | 36 |
| 519 | 20230620 | 103000 | 1185263400 | 30100 | 30150 | 30150 | 30100 | 182 |
| 520 | 20230620 | 102900 | 1179777800 | 30150 | 30150 | 30150 | 30100 | 24 |
| 521 | 20230620 | 102800 | 1179054950 | 30150 | 30150 | 30150 | 30100 | 323 |
| 522 | 20230620 | 102700 | 1169331500 | 30150 | 30150 | 30150 | 30100 | 12 |
| 523 | 20230620 | 102600 | 1168970200 | 30150 | 30150 | 30150 | 30150 | 5 |
| 524 | 20230620 | 102500 | 1168819450 | 30150 | 30150 | 30150 | 30150 | 76 |
| 525 | 20230620 | 102400 | 1166528050 | 30150 | 30150 | 30150 | 30100 | 68 |
| 526 | 20230620 | 102300 | 1164478350 | 30250 | 30100 | 30250 | 30100 | 21 |
| 527 | 20230620 | 102200 | 1163845600 | 30100 | 30150 | 30150 | 30100 | 1525 |
| 528 | 20230620 | 102100 | 1117904350 | 30150 | 30250 | 30250 | 30150 | 329 |
| 529 | 20230620 | 102000 | 1107972050 | 30250 | 30250 | 30250 | 30250 | 41 |
| 530 | 20230620 | 101900 | 1106731800 | 30250 | 30250 | 30250 | 30250 | 201 |
| 531 | 20230620 | 101800 | 1100651550 | 30250 | 30250 | 30250 | 30250 | 320 |
| 532 | 20230620 | 101700 | 1090971550 | 30250 | 30250 | 30250 | 30200 | 202 |
| 533 | 20230620 | 101600 | 1084866650 | 30250 | 30250 | 30250 | 30250 | 15 |
| 534 | 20230620 | 101500 | 1084412900 | 30250 | 30250 | 30250 | 30200 | 43 |
| 535 | 20230620 | 101400 | 1083112200 | 30250 | 30250 | 30250 | 30250 | 304 |
| 536 | 20230620 | 101300 | 1073916200 | 30250 | 30250 | 30250 | 30250 | 28 |
| 537 | 20230620 | 101200 | 1073069200 | 30250 | 30250 | 30250 | 30250 | 0 |
| 538 | 20230620 | 101100 | 1073069200 | 30250 | 30200 | 30250 | 30200 | 11 |
| 539 | 20230620 | 101000 | 1072736550 | 30200 | 30200 | 30250 | 30200 | 145 |
| 540 | 20230620 | 100900 | 1068357500 | 30250 | 30250 | 30250 | 30250 | 4 |
| 541 | 20230620 | 100800 | 1068236500 | 30250 | 30250 | 30250 | 30150 | 202 |
| 542 | 20230620 | 100700 | 1062142600 | 30250 | 30250 | 30250 | 30250 | 84 |
| 543 | 20230620 | 100600 | 1059601600 | 30250 | 30250 | 30250 | 30250 | 2 |
| 544 | 20230620 | 100500 | 1059541100 | 30250 | 30250 | 30250 | 30150 | 79 |
| 545 | 20230620 | 100400 | 1057158850 | 30150 | 30150 | 30150 | 30100 | 175 |
| 546 | 20230620 | 100300 | 1051887750 | 30100 | 30200 | 30250 | 30100 | 1065 |
| 547 | 20230620 | 100200 | 1019801650 | 30250 | 30250 | 30250 | 30250 | 2 |
| 548 | 20230620 | 100100 | 1019741150 | 30250 | 30200 | 30250 | 30150 | 335 |
| 549 | 20230620 | 100000 | 1009633000 | 30150 | 30200 | 30200 | 30150 | 486 |
| 550 | 20230620 | 095900 | 994980000 | 30150 | 30200 | 30200 | 30150 | 96 |
| 551 | 20230620 | 095800 | 992084050 | 30200 | 30200 | 30200 | 30150 | 146 |
| 552 | 20230620 | 095700 | 987677750 | 30200 | 30200 | 30200 | 30200 | 82 |
| 553 | 20230620 | 095600 | 985201350 | 30200 | 30200 | 30200 | 30200 | 135 |
| 554 | 20230620 | 095500 | 981124350 | 30200 | 30150 | 30200 | 30150 | 248 |
| 555 | 20230620 | 095400 | 973646000 | 30150 | 30200 | 30200 | 30150 | 24 |
| 556 | 20230620 | 095300 | 972921450 | 30200 | 30200 | 30200 | 30150 | 260 |
| 557 | 20230620 | 095200 | 965070200 | 30200 | 30200 | 30200 | 30200 | 608 |
| 558 | 20230620 | 095100 | 946708600 | 30200 | 30200 | 30200 | 30200 | 21 |
| 559 | 20230620 | 095000 | 946074400 | 30200 | 30200 | 30200 | 30150 | 14 |
| 560 | 20230620 | 094900 | 945651700 | 30150 | 30200 | 30200 | 30150 | 30 |
| 561 | 20230620 | 094800 | 944746550 | 30200 | 30200 | 30200 | 30150 | 213 |
| 562 | 20230620 | 094700 | 938321700 | 30200 | 30200 | 30200 | 30150 | 110 |
| 563 | 20230620 | 094600 | 935004700 | 30200 | 30150 | 30200 | 30150 | 152 |
| 564 | 20230620 | 094500 | 930420850 | 30150 | 30150 | 30150 | 30100 | 90 |
| 565 | 20230620 | 094400 | 927708100 | 30150 | 30100 | 30150 | 30050 | 384 |
| 566 | 20230620 | 094300 | 916159650 | 30100 | 30100 | 30100 | 30050 | 311 |
| 567 | 20230620 | 094200 | 906799050 | 30100 | 30100 | 30100 | 30050 | 842 |
| 568 | 20230620 | 094100 | 881495750 | 30100 | 30100 | 30100 | 30050 | 742 |
| 569 | 20230620 | 094000 | 859197150 | 30100 | 30100 | 30150 | 30100 | 108 |
| 570 | 20230620 | 093900 | 855946300 | 30100 | 30150 | 30150 | 30100 | 863 |
| 571 | 20230620 | 093800 | 829969350 | 30150 | 30150 | 30150 | 30100 | 84 |
| 572 | 20230620 | 093700 | 827436850 | 30150 | 30150 | 30150 | 30100 | 33 |
| 573 | 20230620 | 093600 | 826443400 | 30150 | 30100 | 30150 | 30100 | 81 |
| 574 | 20230620 | 093500 | 824004750 | 30100 | 30150 | 30150 | 30100 | 422 |
| 575 | 20230620 | 093400 | 811301750 | 30200 | 30200 | 30200 | 30200 | 246 |
| 576 | 20230620 | 093300 | 803872550 | 30250 | 30200 | 30250 | 30200 | 39 |
| 577 | 20230620 | 093200 | 802693200 | 30200 | 30150 | 30200 | 30150 | 180 |
| 578 | 20230620 | 093100 | 797261900 | 30100 | 30100 | 30100 | 30050 | 269 |
| 579 | 20230620 | 093000 | 789166700 | 30100 | 30100 | 30200 | 30100 | 1712 |
| 580 | 20230620 | 092900 | 737635400 | 30100 | 30050 | 30100 | 30050 | 424 |
| 581 | 20230620 | 092800 | 724877600 | 30050 | 30050 | 30100 | 30050 | 850 |
| 582 | 20230620 | 092700 | 699333650 | 30050 | 30100 | 30150 | 30050 | 3816 |
| 583 | 20230620 | 092600 | 584483750 | 30150 | 30200 | 30200 | 30150 | 1225 |
| 584 | 20230620 | 092500 | 547547250 | 30200 | 30150 | 30200 | 30150 | 897 |
| 585 | 20230620 | 092400 | 520468350 | 30200 | 30150 | 30200 | 30150 | 652 |
| 586 | 20230620 | 092300 | 500803950 | 30150 | 30200 | 30200 | 30150 | 1164 |
| 587 | 20230620 | 092200 | 465695600 | 30200 | 30200 | 30250 | 30200 | 915 |
| 588 | 20230620 | 092100 | 438060850 | 30250 | 30300 | 30300 | 30200 | 1636 |
| 589 | 20230620 | 092000 | 388587750 | 30350 | 30350 | 30350 | 30350 | 74 |
| 590 | 20230620 | 091900 | 386341850 | 30350 | 30350 | 30350 | 30300 | 218 |
| 591 | 20230620 | 091800 | 379735400 | 30350 | 30300 | 30350 | 30300 | 87 |
| 592 | 20230620 | 091700 | 377099200 | 30300 | 30350 | 30350 | 30300 | 40 |
| 593 | 20230620 | 091600 | 375887150 | 30300 | 30300 | 30300 | 30250 | 229 |
| 594 | 20230620 | 091500 | 368950950 | 30400 | 30250 | 30400 | 30250 | 14 |
| 595 | 20230620 | 091400 | 368526650 | 30250 | 30350 | 30400 | 30250 | 2798 |
| 596 | 20230620 | 091300 | 283790050 | 30350 | 30350 | 30400 | 30350 | 1006 |
| 597 | 20230620 | 091200 | 253241450 | 30300 | 30350 | 30350 | 30300 | 431 |
| 598 | 20230620 | 091100 | 240162600 | 30350 | 30350 | 30350 | 30300 | 519 |
| 599 | 20230620 | 091000 | 224420700 | 30350 | 30350 | 30350 | 30300 | 378 |
| 600 | 20230620 | 090900 | 212953400 | 30350 | 30350 | 30400 | 30350 | 88 |
| 601 | 20230620 | 090800 | 210282550 | 30400 | 30400 | 30400 | 30350 | 343 |
| 602 | 20230620 | 090700 | 199870750 | 30400 | 30350 | 30400 | 30350 | 255 |
| 603 | 20230620 | 090600 | 192129200 | 30400 | 30450 | 30450 | 30300 | 474 |
| 604 | 20230620 | 090500 | 177735050 | 30500 | 30400 | 30500 | 30400 | 134 |
| 605 | 20230620 | 090400 | 173658250 | 30450 | 30400 | 30450 | 30400 | 107 |
| 606 | 20230620 | 090300 | 170405400 | 30400 | 30250 | 30400 | 30250 | 229 |
| 607 | 20230620 | 090200 | 163464850 | 30300 | 30400 | 30400 | 30250 | 2388 |
| 608 | 20230620 | 090100 | 91082750 | 30450 | 30500 | 30500 | 30450 | 283 |
| 609 | 20230620 | 090000 | 82465350 | 30500 | 30450 | 30500 | 30450 | 2704 |