31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 16415 |
| 3 | 20230622 | 184000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20230622 | 183900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20230622 | 183800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20230622 | 183700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20230622 | 183600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20230622 | 183500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20230622 | 183400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20230622 | 183300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20230622 | 183200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20230622 | 183100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20230622 | 183000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20230622 | 182900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20230622 | 182800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20230622 | 182700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20230622 | 182600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20230622 | 182500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20230622 | 182400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20230622 | 182300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20230622 | 182200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20230622 | 182100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20230622 | 182000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20230622 | 181900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20230622 | 181800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20230622 | 181700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20230622 | 181600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20230622 | 181500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20230622 | 181400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20230622 | 181300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20230622 | 181200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20230622 | 181100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 16415 |
| 33 | 20230622 | 181000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20230622 | 180900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20230622 | 180800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20230622 | 180700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20230622 | 180600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20230622 | 180500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20230622 | 180400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20230622 | 180300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20230622 | 180200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20230622 | 180100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20230622 | 180000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20230622 | 175900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20230622 | 175800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20230622 | 175700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20230622 | 175600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20230622 | 175500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20230622 | 175400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20230622 | 175300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20230622 | 175200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20230622 | 175100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20230622 | 175000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20230622 | 174900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20230622 | 174800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20230622 | 174700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20230622 | 174600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20230622 | 174500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20230622 | 174400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20230622 | 174300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20230622 | 174200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20230622 | 174100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 16415 |
| 63 | 20230622 | 174000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20230622 | 173900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20230622 | 173800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20230622 | 173700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20230622 | 173600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20230622 | 173500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20230622 | 173400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20230622 | 173300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20230622 | 173200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20230622 | 173100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20230622 | 173000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20230622 | 172900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20230622 | 172800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20230622 | 172700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20230622 | 172600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20230622 | 172500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20230622 | 172400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20230622 | 172300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20230622 | 172200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20230622 | 172100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20230622 | 172000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20230622 | 171900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20230622 | 171800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20230622 | 171700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20230622 | 171600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20230622 | 171500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20230622 | 171400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20230622 | 171300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20230622 | 171200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20230622 | 171100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 16415 |
| 93 | 20230622 | 171000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20230622 | 170900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20230622 | 170800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20230622 | 170700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20230622 | 170600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20230622 | 170500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20230622 | 170400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20230622 | 170300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20230622 | 170200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20230622 | 170100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20230622 | 170000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20230622 | 165900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20230622 | 165800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20230622 | 165700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20230622 | 165600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20230622 | 165500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20230622 | 165400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20230622 | 165300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20230622 | 165200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20230622 | 165100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20230622 | 165000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20230622 | 164900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20230622 | 164800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20230622 | 164700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20230622 | 164600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20230622 | 164500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20230622 | 164400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20230622 | 164300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20230622 | 164200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20230622 | 164100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 16415 |
| 123 | 20230622 | 164000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20230622 | 163900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20230622 | 163800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20230622 | 163700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20230622 | 163600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20230622 | 163500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20230622 | 163400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20230622 | 163300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20230622 | 163200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20230622 | 163100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20230622 | 163000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20230622 | 162900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20230622 | 162800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20230622 | 162700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20230622 | 162600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20230622 | 162500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20230622 | 162400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20230622 | 162300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20230622 | 162200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20230622 | 162100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20230622 | 162000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20230622 | 161900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20230622 | 161800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20230622 | 161700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20230622 | 161600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20230622 | 161500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20230622 | 161400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20230622 | 161300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20230622 | 161200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20230622 | 161100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 16415 |
| 153 | 20230622 | 161000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20230622 | 160900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20230622 | 160800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20230622 | 160700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20230622 | 160600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20230622 | 160500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20230622 | 160400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20230622 | 160300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20230622 | 160200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20230622 | 160100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20230622 | 160000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20230622 | 155900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20230622 | 155800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20230622 | 155700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20230622 | 155600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20230622 | 155500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20230622 | 155400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20230622 | 155300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20230622 | 155200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20230622 | 155100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20230622 | 155000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20230622 | 154900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20230622 | 154800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20230622 | 154700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20230622 | 154600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20230622 | 154500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20230622 | 154400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20230622 | 154300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20230622 | 154200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20230622 | 154100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 16415 |
| 183 | 20230622 | 154000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20230622 | 153900 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20230622 | 153800 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20230622 | 153700 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20230622 | 153600 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20230622 | 153500 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20230622 | 153400 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20230622 | 153300 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20230622 | 153200 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20230622 | 153100 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20230622 | 153000 | 6727354400 | 29800 | 29800 | 29800 | 29800 | 16415 |
| 194 | 20230622 | 152900 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20230622 | 152800 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20230622 | 152700 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20230622 | 152600 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20230622 | 152500 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20230622 | 152400 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 200 | 20230622 | 152300 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 201 | 20230622 | 152200 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 202 | 20230622 | 152100 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20230622 | 152000 | 6238187400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20230622 | 151900 | 6238187400 | 29800 | 29800 | 29800 | 29750 | 1331 |
| 205 | 20230622 | 151800 | 6198546400 | 29750 | 29750 | 29800 | 29750 | 712 |
| 206 | 20230622 | 151700 | 6177354100 | 29750 | 29750 | 29800 | 29750 | 1329 |
| 207 | 20230622 | 151600 | 6137805600 | 29750 | 29800 | 29800 | 29750 | 287 |
| 208 | 20230622 | 151500 | 6129264050 | 29750 | 29800 | 29800 | 29750 | 333 |
| 209 | 20230622 | 151400 | 6119348250 | 29800 | 29800 | 29800 | 29750 | 413 |
| 210 | 20230622 | 151300 | 6107049700 | 29750 | 29800 | 29800 | 29750 | 536 |
| 211 | 20230622 | 151200 | 6091095050 | 29800 | 29800 | 29800 | 29750 | 226 |
| 212 | 20230622 | 151100 | 6084360800 | 29800 | 29750 | 29800 | 29750 | 1227 |
| 213 | 20230622 | 151000 | 6047797350 | 29750 | 29800 | 29800 | 29750 | 365 |
| 214 | 20230622 | 150900 | 6036922650 | 29800 | 29800 | 29800 | 29750 | 340 |
| 215 | 20230622 | 150800 | 6026801450 | 29750 | 29800 | 29800 | 29750 | 252 |
| 216 | 20230622 | 150700 | 6019295950 | 29800 | 29800 | 29800 | 29800 | 131 |
| 217 | 20230622 | 150600 | 6015392150 | 29800 | 29800 | 29800 | 29750 | 334 |
| 218 | 20230622 | 150500 | 6005442900 | 29800 | 29800 | 29800 | 29800 | 1032 |
| 219 | 20230622 | 150400 | 5974689300 | 29800 | 29800 | 29800 | 29750 | 504 |
| 220 | 20230622 | 150300 | 5959670300 | 29800 | 29800 | 29800 | 29750 | 534 |
| 221 | 20230622 | 150200 | 5943757600 | 29800 | 29800 | 29800 | 29750 | 4471 |
| 222 | 20230622 | 150100 | 5810524250 | 29800 | 29800 | 29800 | 29750 | 445 |
| 223 | 20230622 | 150000 | 5797270100 | 29800 | 29750 | 29800 | 29750 | 369 |
| 224 | 20230622 | 145900 | 5786286800 | 29800 | 29800 | 29800 | 29750 | 210 |
| 225 | 20230622 | 145800 | 5780030050 | 29800 | 29800 | 29800 | 29750 | 112 |
| 226 | 20230622 | 145700 | 5776693050 | 29750 | 29800 | 29800 | 29750 | 238 |
| 227 | 20230622 | 145600 | 5769605250 | 29800 | 29750 | 29800 | 29750 | 40 |
| 228 | 20230622 | 145500 | 5768414350 | 29750 | 29750 | 29800 | 29750 | 74 |
| 229 | 20230622 | 145400 | 5766210500 | 29800 | 29800 | 29800 | 29750 | 140 |
| 230 | 20230622 | 145300 | 5762042900 | 29800 | 29750 | 29800 | 29750 | 183 |
| 231 | 20230622 | 145200 | 5756597150 | 29750 | 29750 | 29800 | 29750 | 231 |
| 232 | 20230622 | 145100 | 5749718450 | 29800 | 29800 | 29800 | 29750 | 123 |
| 233 | 20230622 | 145000 | 5746058700 | 29750 | 29800 | 29800 | 29750 | 1168 |
| 234 | 20230622 | 144900 | 5711258850 | 29800 | 29750 | 29800 | 29750 | 309 |
| 235 | 20230622 | 144800 | 5702064350 | 29750 | 29800 | 29800 | 29750 | 157 |
| 236 | 20230622 | 144700 | 5697392550 | 29750 | 29800 | 29800 | 29750 | 406 |
| 237 | 20230622 | 144600 | 5685306200 | 29800 | 29800 | 29800 | 29750 | 449 |
| 238 | 20230622 | 144500 | 5671932200 | 29750 | 29800 | 29800 | 29750 | 376 |
| 239 | 20230622 | 144400 | 5660741600 | 29800 | 29750 | 29800 | 29750 | 215 |
| 240 | 20230622 | 144300 | 5654344300 | 29750 | 29750 | 29750 | 29750 | 247 |
| 241 | 20230622 | 144200 | 5646996050 | 29750 | 29800 | 29800 | 29750 | 270 |
| 242 | 20230622 | 144100 | 5638962550 | 29750 | 29800 | 29800 | 29750 | 324 |
| 243 | 20230622 | 144000 | 5629316150 | 29750 | 29750 | 29800 | 29750 | 327 |
| 244 | 20230622 | 143900 | 5619587400 | 29800 | 29750 | 29800 | 29750 | 164 |
| 245 | 20230622 | 143800 | 5614708150 | 29750 | 29750 | 29800 | 29750 | 343 |
| 246 | 20230622 | 143700 | 5604503400 | 29800 | 29750 | 29800 | 29750 | 333 |
| 247 | 20230622 | 143600 | 5594596100 | 29750 | 29750 | 29800 | 29750 | 384 |
| 248 | 20230622 | 143500 | 5583171100 | 29750 | 29750 | 29750 | 29750 | 261 |
| 249 | 20230622 | 143400 | 5575406350 | 29750 | 29800 | 29800 | 29750 | 744 |
| 250 | 20230622 | 143300 | 5553271500 | 29750 | 29750 | 29750 | 29750 | 204 |
| 251 | 20230622 | 143200 | 5547202500 | 29800 | 29750 | 29800 | 29750 | 244 |
| 252 | 20230622 | 143100 | 5539942500 | 29800 | 29750 | 29800 | 29750 | 587 |
| 253 | 20230622 | 143000 | 5522461700 | 29800 | 29750 | 29800 | 29750 | 354 |
| 254 | 20230622 | 142900 | 5511918150 | 29750 | 29750 | 29800 | 29750 | 1087 |
| 255 | 20230622 | 142800 | 5479541650 | 29800 | 29750 | 29800 | 29750 | 482 |
| 256 | 20230622 | 142700 | 5465192450 | 29750 | 29800 | 29800 | 29750 | 443 |
| 257 | 20230622 | 142600 | 5452013050 | 29750 | 29800 | 29800 | 29750 | 246 |
| 258 | 20230622 | 142500 | 5444692650 | 29750 | 29750 | 29800 | 29750 | 794 |
| 259 | 20230622 | 142400 | 5421046100 | 29750 | 29800 | 29800 | 29750 | 1004 |
| 260 | 20230622 | 142300 | 5391175950 | 29750 | 29750 | 29750 | 29750 | 286 |
| 261 | 20230622 | 142200 | 5382667450 | 29750 | 29750 | 29800 | 29750 | 713 |
| 262 | 20230622 | 142100 | 5361439650 | 29750 | 29750 | 29750 | 29750 | 237 |
| 263 | 20230622 | 142000 | 5354388900 | 29750 | 29750 | 29800 | 29750 | 208 |
| 264 | 20230622 | 141900 | 5348200850 | 29750 | 29800 | 29800 | 29750 | 282 |
| 265 | 20230622 | 141800 | 5339810750 | 29800 | 29750 | 29800 | 29750 | 267 |
| 266 | 20230622 | 141700 | 5331866600 | 29750 | 29750 | 29800 | 29750 | 1315 |
| 267 | 20230622 | 141600 | 5292745300 | 29750 | 29800 | 29800 | 29750 | 181 |
| 268 | 20230622 | 141500 | 5287359400 | 29750 | 29750 | 29800 | 29750 | 315 |
| 269 | 20230622 | 141400 | 5277987600 | 29750 | 29800 | 29800 | 29750 | 1263 |
| 270 | 20230622 | 141300 | 5240411850 | 29750 | 29800 | 29800 | 29750 | 2762 |
| 271 | 20230622 | 141200 | 5158109950 | 29800 | 29850 | 29850 | 29800 | 13348 |
| 272 | 20230622 | 141100 | 4760333550 | 29850 | 29850 | 29850 | 29800 | 943 |
| 273 | 20230622 | 141000 | 4732199000 | 29850 | 29800 | 29850 | 29800 | 1076 |
| 274 | 20230622 | 140900 | 4700130400 | 29850 | 29850 | 29850 | 29800 | 258 |
| 275 | 20230622 | 140800 | 4692437300 | 29850 | 29800 | 29850 | 29800 | 582 |
| 276 | 20230622 | 140700 | 4675079000 | 29800 | 29850 | 29850 | 29800 | 283 |
| 277 | 20230622 | 140600 | 4666640200 | 29850 | 29850 | 29850 | 29800 | 146 |
| 278 | 20230622 | 140500 | 4662288800 | 29800 | 29850 | 29850 | 29800 | 818 |
| 279 | 20230622 | 140400 | 4637896400 | 29800 | 29850 | 29850 | 29800 | 489 |
| 280 | 20230622 | 140300 | 4623319650 | 29800 | 29850 | 29850 | 29800 | 276 |
| 281 | 20230622 | 140200 | 4615091550 | 29850 | 29850 | 29850 | 29800 | 1034 |
| 282 | 20230622 | 140100 | 4584275200 | 29850 | 29850 | 29850 | 29800 | 539 |
| 283 | 20230622 | 140000 | 4568198500 | 29850 | 29850 | 29850 | 29800 | 4064 |
| 284 | 20230622 | 135900 | 4446889100 | 29850 | 29900 | 29900 | 29850 | 1027 |
| 285 | 20230622 | 135800 | 4416206100 | 29900 | 29850 | 29900 | 29850 | 235 |
| 286 | 20230622 | 135700 | 4409185850 | 29850 | 29850 | 29850 | 29850 | 1136 |
| 287 | 20230622 | 135600 | 4375276250 | 29850 | 29850 | 29900 | 29850 | 1665 |
| 288 | 20230622 | 135500 | 4325565800 | 29850 | 29850 | 29900 | 29850 | 143 |
| 289 | 20230622 | 135400 | 4321295900 | 29900 | 29900 | 29900 | 29850 | 19894 |
| 290 | 20230622 | 135300 | 3726697850 | 29900 | 29900 | 29950 | 29900 | 333 |
| 291 | 20230622 | 135200 | 3716731850 | 29950 | 29900 | 29950 | 29900 | 463 |
| 292 | 20230622 | 135100 | 3702887500 | 29900 | 29900 | 29950 | 29900 | 166 |
| 293 | 20230622 | 135000 | 3697921250 | 29900 | 29900 | 29950 | 29900 | 298 |
| 294 | 20230622 | 134900 | 3689009050 | 29900 | 29950 | 29950 | 29900 | 430 |
| 295 | 20230622 | 134800 | 3676143000 | 29900 | 29900 | 29950 | 29900 | 247 |
| 296 | 20230622 | 134700 | 3668757300 | 29900 | 29900 | 29950 | 29900 | 612 |
| 297 | 20230622 | 134600 | 3650450550 | 29950 | 29950 | 29950 | 29950 | 241 |
| 298 | 20230622 | 134500 | 3643232600 | 29950 | 29950 | 30000 | 29950 | 402 |
| 299 | 20230622 | 134400 | 3631191650 | 29950 | 29950 | 30000 | 29950 | 272 |
| 300 | 20230622 | 134300 | 3623045150 | 29950 | 29950 | 30000 | 29950 | 480 |
| 301 | 20230622 | 134200 | 3608668850 | 29950 | 29950 | 29950 | 29950 | 392 |
| 302 | 20230622 | 134100 | 3596928450 | 29950 | 29950 | 29950 | 29950 | 469 |
| 303 | 20230622 | 134000 | 3582881900 | 29950 | 29950 | 30000 | 29950 | 987 |
| 304 | 20230622 | 133900 | 3553321000 | 29950 | 29950 | 30000 | 29950 | 298 |
| 305 | 20230622 | 133800 | 3544395550 | 29950 | 29950 | 29950 | 29950 | 136 |
| 306 | 20230622 | 133700 | 3540322350 | 29950 | 29950 | 30000 | 29950 | 131 |
| 307 | 20230622 | 133600 | 3536398650 | 30000 | 29950 | 30000 | 29950 | 152 |
| 308 | 20230622 | 133500 | 3531846200 | 29950 | 29950 | 30000 | 29950 | 102 |
| 309 | 20230622 | 133400 | 3528790900 | 30000 | 30000 | 30000 | 30000 | 103 |
| 310 | 20230622 | 133300 | 3525700900 | 30000 | 30000 | 30000 | 29950 | 2900 |
| 311 | 20230622 | 133200 | 3438702800 | 30000 | 29950 | 30000 | 29950 | 78 |
| 312 | 20230622 | 133100 | 3436366600 | 30000 | 30000 | 30000 | 30000 | 26 |
| 313 | 20230622 | 133000 | 3435586600 | 29950 | 29950 | 29950 | 29950 | 30 |
| 314 | 20230622 | 132900 | 3434688100 | 29950 | 29950 | 29950 | 29950 | 2686 |
| 315 | 20230622 | 132800 | 3354242400 | 29950 | 30000 | 30000 | 29950 | 104 |
| 316 | 20230622 | 132700 | 3351126000 | 30000 | 30000 | 30000 | 29950 | 115 |
| 317 | 20230622 | 132600 | 3347681000 | 30000 | 30000 | 30000 | 30000 | 182 |
| 318 | 20230622 | 132500 | 3342221000 | 30000 | 30000 | 30000 | 29950 | 47 |
| 319 | 20230622 | 132400 | 3340812100 | 30000 | 30000 | 30000 | 30000 | 107 |
| 320 | 20230622 | 132300 | 3337602100 | 30000 | 30000 | 30000 | 30000 | 7 |
| 321 | 20230622 | 132200 | 3337392100 | 29950 | 29950 | 29950 | 29950 | 50 |
| 322 | 20230622 | 132100 | 3335894600 | 29950 | 30000 | 30000 | 29950 | 71 |
| 323 | 20230622 | 132000 | 3333767600 | 29950 | 29950 | 29950 | 29950 | 46 |
| 324 | 20230622 | 131900 | 3332389900 | 30000 | 29950 | 30000 | 29950 | 824 |
| 325 | 20230622 | 131800 | 3307710800 | 29950 | 29950 | 30000 | 29950 | 69 |
| 326 | 20230622 | 131700 | 3305644150 | 29950 | 30000 | 30000 | 29950 | 112 |
| 327 | 20230622 | 131600 | 3302284750 | 29950 | 30000 | 30000 | 29950 | 52 |
| 328 | 20230622 | 131500 | 3300726350 | 29950 | 30000 | 30000 | 29950 | 250 |
| 329 | 20230622 | 131400 | 3293235000 | 29950 | 30000 | 30000 | 29950 | 152 |
| 330 | 20230622 | 131300 | 3288678350 | 30000 | 30000 | 30000 | 29950 | 47 |
| 331 | 20230622 | 131200 | 3287270500 | 30000 | 29950 | 30000 | 29950 | 157 |
| 332 | 20230622 | 131100 | 3282565400 | 29950 | 29950 | 30000 | 29950 | 100 |
| 333 | 20230622 | 131000 | 3279568400 | 29950 | 29950 | 29950 | 29950 | 69 |
| 334 | 20230622 | 130900 | 3277501850 | 29950 | 30000 | 30000 | 29950 | 264 |
| 335 | 20230622 | 130800 | 3269594550 | 30000 | 30000 | 30000 | 30000 | 931 |
| 336 | 20230622 | 130700 | 3241664550 | 30000 | 29950 | 30000 | 29950 | 213 |
| 337 | 20230622 | 130600 | 3235283000 | 29950 | 29950 | 29950 | 29950 | 49 |
| 338 | 20230622 | 130500 | 3233815450 | 29950 | 30000 | 30000 | 29950 | 441 |
| 339 | 20230622 | 130400 | 3220605700 | 30000 | 29950 | 30000 | 29950 | 83 |
| 340 | 20230622 | 130300 | 3218119450 | 29950 | 30000 | 30000 | 29950 | 124 |
| 341 | 20230622 | 130200 | 3214404650 | 29950 | 30000 | 30000 | 29950 | 143 |
| 342 | 20230622 | 130100 | 3210118700 | 29950 | 29950 | 30000 | 29950 | 247 |
| 343 | 20230622 | 130000 | 3202719550 | 29950 | 30000 | 30000 | 29950 | 1237 |
| 344 | 20230622 | 125900 | 3165613100 | 29950 | 30000 | 30000 | 29950 | 5 |
| 345 | 20230622 | 125800 | 3165463150 | 30000 | 30000 | 30000 | 30000 | 327 |
| 346 | 20230622 | 125700 | 3155653150 | 29950 | 30000 | 30000 | 29950 | 29 |
| 347 | 20230622 | 125600 | 3154784550 | 30000 | 30000 | 30000 | 29950 | 150 |
| 348 | 20230622 | 125500 | 3150291400 | 29950 | 29950 | 30000 | 29950 | 114 |
| 349 | 20230622 | 125400 | 3146876550 | 29950 | 29950 | 29950 | 29950 | 52 |
| 350 | 20230622 | 125300 | 3145319150 | 29950 | 29950 | 30000 | 29950 | 278 |
| 351 | 20230622 | 125200 | 3136991700 | 30000 | 30000 | 30000 | 30000 | 7 |
| 352 | 20230622 | 125100 | 3136781700 | 30000 | 29950 | 30000 | 29950 | 270 |
| 353 | 20230622 | 125000 | 3128694700 | 29950 | 29950 | 29950 | 29900 | 1989 |
| 354 | 20230622 | 124900 | 3069127400 | 29900 | 29950 | 29950 | 29900 | 152 |
| 355 | 20230622 | 124800 | 3064578950 | 29900 | 29950 | 29950 | 29900 | 115 |
| 356 | 20230622 | 124700 | 3061137150 | 29950 | 29950 | 29950 | 29900 | 432 |
| 357 | 20230622 | 124600 | 3048203450 | 29950 | 29950 | 29950 | 29900 | 593 |
| 358 | 20230622 | 124500 | 3030447850 | 29900 | 29900 | 29950 | 29900 | 185 |
| 359 | 20230622 | 124400 | 3024912400 | 29950 | 29900 | 29950 | 29900 | 591 |
| 360 | 20230622 | 124300 | 3007241200 | 29900 | 29900 | 29950 | 29900 | 100 |
| 361 | 20230622 | 124200 | 3004251050 | 29900 | 29950 | 29950 | 29900 | 381 |
| 362 | 20230622 | 124100 | 2992844600 | 29900 | 29950 | 29950 | 29900 | 228 |
| 363 | 20230622 | 124000 | 2986025550 | 29950 | 29900 | 29950 | 29900 | 175 |
| 364 | 20230622 | 123900 | 2980790600 | 29900 | 29900 | 29900 | 29900 | 310 |
| 365 | 20230622 | 123800 | 2971521600 | 29900 | 29900 | 29950 | 29900 | 85 |
| 366 | 20230622 | 123700 | 2968980050 | 29900 | 29950 | 29950 | 29900 | 163 |
| 367 | 20230622 | 123600 | 2964102500 | 29900 | 29900 | 29900 | 29900 | 71 |
| 368 | 20230622 | 123500 | 2961979600 | 29900 | 29950 | 29950 | 29900 | 199 |
| 369 | 20230622 | 123400 | 2956023050 | 29950 | 29950 | 29950 | 29900 | 266 |
| 370 | 20230622 | 123300 | 2948058750 | 29900 | 29900 | 29950 | 29900 | 171 |
| 371 | 20230622 | 123200 | 2942942900 | 29900 | 29900 | 29950 | 29900 | 151 |
| 372 | 20230622 | 123100 | 2938425500 | 29900 | 29900 | 29900 | 29900 | 116 |
| 373 | 20230622 | 123000 | 2934957100 | 29900 | 29950 | 29950 | 29900 | 92 |
| 374 | 20230622 | 122900 | 2932205650 | 29900 | 29950 | 29950 | 29900 | 285 |
| 375 | 20230622 | 122800 | 2923682250 | 29900 | 29900 | 29950 | 29900 | 80 |
| 376 | 20230622 | 122700 | 2921290200 | 29950 | 29950 | 29950 | 29900 | 292 |
| 377 | 20230622 | 122600 | 2912547350 | 29950 | 29950 | 29950 | 29900 | 126 |
| 378 | 20230622 | 122500 | 2908777750 | 29950 | 29950 | 29950 | 29900 | 342 |
| 379 | 20230622 | 122400 | 2898547800 | 29900 | 29900 | 29950 | 29900 | 127 |
| 380 | 20230622 | 122300 | 2894748700 | 29900 | 29900 | 29950 | 29900 | 263 |
| 381 | 20230622 | 122200 | 2886881900 | 29900 | 29900 | 29950 | 29900 | 114 |
| 382 | 20230622 | 122100 | 2883473250 | 29900 | 29900 | 29950 | 29900 | 86 |
| 383 | 20230622 | 122000 | 2880901150 | 29900 | 29900 | 29950 | 29900 | 292 |
| 384 | 20230622 | 121900 | 2872168850 | 29900 | 29900 | 29900 | 29900 | 144 |
| 385 | 20230622 | 121800 | 2867863250 | 29900 | 29950 | 29950 | 29900 | 273 |
| 386 | 20230622 | 121700 | 2859692850 | 29950 | 29950 | 30000 | 29900 | 921 |
| 387 | 20230622 | 121600 | 2832110150 | 29900 | 29950 | 29950 | 29900 | 349 |
| 388 | 20230622 | 121500 | 2821659350 | 29950 | 29950 | 29950 | 29950 | 389 |
| 389 | 20230622 | 121400 | 2810008800 | 29900 | 29950 | 29950 | 29900 | 223 |
| 390 | 20230622 | 121300 | 2803335850 | 29950 | 29950 | 29950 | 29900 | 424 |
| 391 | 20230622 | 121200 | 2790638600 | 29950 | 30000 | 30000 | 29900 | 7183 |
| 392 | 20230622 | 121100 | 2575531600 | 30000 | 30050 | 30050 | 30000 | 77 |
| 393 | 20230622 | 121000 | 2573221050 | 30050 | 30050 | 30050 | 30050 | 3 |
| 394 | 20230622 | 120900 | 2573130900 | 30000 | 30050 | 30050 | 30000 | 31 |
| 395 | 20230622 | 120800 | 2572199650 | 30050 | 30000 | 30050 | 30000 | 235 |
| 396 | 20230622 | 120700 | 2565139150 | 30000 | 30000 | 30000 | 30000 | 305 |
| 397 | 20230622 | 120600 | 2555989150 | 30050 | 30050 | 30050 | 30050 | 227 |
| 398 | 20230622 | 120500 | 2549167800 | 30050 | 30000 | 30050 | 30000 | 207 |
| 399 | 20230622 | 120400 | 2542955450 | 30000 | 30050 | 30050 | 30000 | 28 |
| 400 | 20230622 | 120300 | 2542114950 | 30050 | 30050 | 30050 | 30050 | 517 |
| 401 | 20230622 | 120200 | 2526579100 | 30050 | 30000 | 30050 | 30000 | 33 |
| 402 | 20230622 | 120100 | 2525588950 | 30050 | 30000 | 30050 | 30000 | 36 |
| 403 | 20230622 | 120000 | 2524508400 | 30050 | 30000 | 30050 | 30000 | 6462 |
| 404 | 20230622 | 115900 | 2330640400 | 30000 | 30000 | 30000 | 30000 | 143 |
| 405 | 20230622 | 115800 | 2326350400 | 30000 | 30000 | 30000 | 30000 | 147 |
| 406 | 20230622 | 115700 | 2321940400 | 29950 | 30000 | 30000 | 29950 | 74 |
| 407 | 20230622 | 115600 | 2319723800 | 30000 | 29950 | 30000 | 29950 | 21 |
| 408 | 20230622 | 115500 | 2319094550 | 29950 | 30000 | 30000 | 29950 | 57 |
| 409 | 20230622 | 115400 | 2317387300 | 29950 | 30000 | 30000 | 29950 | 43 |
| 410 | 20230622 | 115300 | 2316098700 | 30000 | 30000 | 30000 | 30000 | 86 |
| 411 | 20230622 | 115200 | 2313518700 | 30000 | 30000 | 30000 | 30000 | 390 |
| 412 | 20230622 | 115100 | 2301818700 | 30000 | 30000 | 30000 | 29950 | 229 |
| 413 | 20230622 | 115000 | 2294953700 | 30000 | 29950 | 30000 | 29950 | 136 |
| 414 | 20230622 | 114900 | 2290879900 | 29950 | 30000 | 30000 | 29950 | 287 |
| 415 | 20230622 | 114800 | 2282274450 | 30000 | 30000 | 30000 | 29950 | 69 |
| 416 | 20230622 | 114700 | 2280206300 | 29950 | 29950 | 30000 | 29950 | 516 |
| 417 | 20230622 | 114600 | 2264727750 | 30000 | 29950 | 30000 | 29950 | 213 |
| 418 | 20230622 | 114500 | 2258344250 | 30000 | 30000 | 30000 | 30000 | 336 |
| 419 | 20230622 | 114400 | 2248264250 | 30000 | 30000 | 30000 | 29950 | 200 |
| 420 | 20230622 | 114300 | 2242272850 | 30000 | 30000 | 30000 | 29950 | 70 |
| 421 | 20230622 | 114200 | 2240173850 | 29950 | 30000 | 30000 | 29950 | 43 |
| 422 | 20230622 | 114100 | 2238884100 | 29950 | 29950 | 29950 | 29950 | 104 |
| 423 | 20230622 | 114000 | 2235769300 | 29950 | 29950 | 30000 | 29950 | 64 |
| 424 | 20230622 | 113900 | 2233852450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 425 | 20230622 | 113800 | 2233852450 | 30000 | 30000 | 30000 | 29950 | 97 |
| 426 | 20230622 | 113700 | 2230944450 | 30000 | 29950 | 30000 | 29950 | 160 |
| 427 | 20230622 | 113600 | 2226146700 | 29950 | 29950 | 29950 | 29950 | 49 |
| 428 | 20230622 | 113500 | 2224679150 | 29950 | 29950 | 29950 | 29950 | 87 |
| 429 | 20230622 | 113400 | 2222073500 | 29950 | 29950 | 30000 | 29950 | 18 |
| 430 | 20230622 | 113300 | 2221534050 | 29950 | 29950 | 29950 | 29950 | 37 |
| 431 | 20230622 | 113200 | 2220425900 | 30000 | 30000 | 30000 | 30000 | 26 |
| 432 | 20230622 | 113100 | 2219645900 | 29950 | 30000 | 30000 | 29950 | 53 |
| 433 | 20230622 | 113000 | 2218058450 | 30000 | 30000 | 30000 | 30000 | 69 |
| 434 | 20230622 | 112900 | 2215988450 | 29950 | 29950 | 29950 | 29950 | 101 |
| 435 | 20230622 | 112800 | 2212963500 | 30000 | 30000 | 30000 | 30000 | 135 |
| 436 | 20230622 | 112700 | 2208913500 | 30000 | 30000 | 30000 | 29950 | 172 |
| 437 | 20230622 | 112600 | 2203756050 | 30000 | 30000 | 30000 | 29950 | 221 |
| 438 | 20230622 | 112500 | 2197131750 | 29950 | 29950 | 29950 | 29950 | 92 |
| 439 | 20230622 | 112400 | 2194376350 | 29950 | 29950 | 30000 | 29950 | 27 |
| 440 | 20230622 | 112300 | 2193567650 | 29950 | 29950 | 29950 | 29950 | 42 |
| 441 | 20230622 | 112200 | 2192309750 | 30000 | 29950 | 30000 | 29950 | 541 |
| 442 | 20230622 | 112100 | 2176106250 | 29950 | 29950 | 29950 | 29950 | 47 |
| 443 | 20230622 | 112000 | 2174698600 | 29950 | 29950 | 29950 | 29950 | 49 |
| 444 | 20230622 | 111900 | 2173231050 | 30000 | 30000 | 30000 | 29950 | 104 |
| 445 | 20230622 | 111800 | 2170113650 | 30000 | 29950 | 30000 | 29950 | 764 |
| 446 | 20230622 | 111700 | 2147229100 | 29950 | 30000 | 30000 | 29950 | 349 |
| 447 | 20230622 | 111600 | 2136771100 | 30000 | 29950 | 30000 | 29950 | 226 |
| 448 | 20230622 | 111500 | 2129993600 | 30000 | 30000 | 30000 | 29950 | 119 |
| 449 | 20230622 | 111400 | 2126429150 | 29950 | 29950 | 29950 | 29950 | 57 |
| 450 | 20230622 | 111300 | 2124722000 | 29950 | 29950 | 30000 | 29950 | 108 |
| 451 | 20230622 | 111200 | 2121486150 | 29950 | 29950 | 29950 | 29950 | 106 |
| 452 | 20230622 | 111100 | 2118311450 | 29950 | 30000 | 30000 | 29950 | 42 |
| 453 | 20230622 | 111000 | 2117053150 | 29950 | 30000 | 30000 | 29950 | 118 |
| 454 | 20230622 | 110900 | 2113518800 | 29950 | 29950 | 29950 | 29950 | 96 |
| 455 | 20230622 | 110800 | 2110643600 | 29950 | 29950 | 29950 | 29950 | 145 |
| 456 | 20230622 | 110700 | 2106300850 | 29950 | 30000 | 30000 | 29950 | 162 |
| 457 | 20230622 | 110600 | 2101443800 | 30000 | 30000 | 30000 | 29950 | 136 |
| 458 | 20230622 | 110500 | 2097368400 | 29950 | 29950 | 29950 | 29950 | 289 |
| 459 | 20230622 | 110400 | 2088712850 | 29950 | 30000 | 30000 | 29950 | 88 |
| 460 | 20230622 | 110300 | 2086076450 | 30000 | 30000 | 30000 | 29950 | 71 |
| 461 | 20230622 | 110200 | 2083946550 | 30000 | 29950 | 30000 | 29950 | 357 |
| 462 | 20230622 | 110100 | 2073254350 | 29950 | 30000 | 30000 | 29950 | 47 |
| 463 | 20230622 | 110000 | 2071845400 | 29950 | 30000 | 30000 | 29950 | 233 |
| 464 | 20230622 | 105900 | 2064867000 | 30000 | 30000 | 30000 | 29950 | 164 |
| 465 | 20230622 | 105800 | 2059952000 | 30000 | 29950 | 30000 | 29950 | 54 |
| 466 | 20230622 | 105700 | 2058334600 | 29950 | 29950 | 29950 | 29950 | 649 |
| 467 | 20230622 | 105600 | 2038897050 | 29950 | 29950 | 29950 | 29900 | 1563 |
| 468 | 20230622 | 105500 | 1992090200 | 29950 | 29900 | 29950 | 29900 | 45 |
| 469 | 20230622 | 105400 | 1990743000 | 29950 | 29950 | 29950 | 29950 | 46 |
| 470 | 20230622 | 105300 | 1989365300 | 29950 | 29900 | 29950 | 29900 | 3577 |
| 471 | 20230622 | 105200 | 1882238950 | 29950 | 29950 | 29950 | 29900 | 128 |
| 472 | 20230622 | 105100 | 1878407650 | 29950 | 29900 | 29950 | 29900 | 368 |
| 473 | 20230622 | 105000 | 1867402100 | 29900 | 29900 | 29950 | 29900 | 91 |
| 474 | 20230622 | 104900 | 1864678550 | 29900 | 29950 | 29950 | 29900 | 95 |
| 475 | 20230622 | 104800 | 1861837750 | 29950 | 29950 | 29950 | 29900 | 292 |
| 476 | 20230622 | 104700 | 1853094200 | 29900 | 29950 | 29950 | 29900 | 68 |
| 477 | 20230622 | 104600 | 1851060100 | 29950 | 29950 | 29950 | 29900 | 116 |
| 478 | 20230622 | 104500 | 1847588100 | 29900 | 29950 | 29950 | 29900 | 79 |
| 479 | 20230622 | 104400 | 1845224950 | 29950 | 29900 | 29950 | 29900 | 41 |
| 480 | 20230622 | 104300 | 1843998350 | 29950 | 29950 | 29950 | 29900 | 108 |
| 481 | 20230622 | 104200 | 1840766200 | 29900 | 29950 | 29950 | 29900 | 269 |
| 482 | 20230622 | 104100 | 1832712400 | 29900 | 29900 | 29900 | 29900 | 412 |
| 483 | 20230622 | 104000 | 1820393600 | 29950 | 29950 | 29950 | 29900 | 716 |
| 484 | 20230622 | 103900 | 1798974400 | 30000 | 29950 | 30000 | 29950 | 815 |
| 485 | 20230622 | 103800 | 1774564450 | 29950 | 30000 | 30000 | 29950 | 1259 |
| 486 | 20230622 | 103700 | 1736857100 | 29950 | 29950 | 29950 | 29950 | 189 |
| 487 | 20230622 | 103600 | 1731196550 | 29950 | 30000 | 30000 | 29950 | 385 |
| 488 | 20230622 | 103500 | 1719665400 | 30000 | 30000 | 30000 | 29950 | 356 |
| 489 | 20230622 | 103400 | 1709000550 | 30000 | 30000 | 30000 | 29950 | 172 |
| 490 | 20230622 | 103300 | 1703846200 | 29950 | 30000 | 30000 | 29950 | 108 |
| 491 | 20230622 | 103200 | 1700611500 | 29950 | 30000 | 30000 | 29950 | 79 |
| 492 | 20230622 | 103100 | 1698244950 | 30000 | 29950 | 30000 | 29950 | 447 |
| 493 | 20230622 | 103000 | 1684855450 | 29950 | 29950 | 30000 | 29950 | 179 |
| 494 | 20230622 | 102900 | 1679491650 | 30000 | 30000 | 30000 | 29950 | 30 |
| 495 | 20230622 | 102800 | 1678592150 | 29950 | 29950 | 30000 | 29950 | 256 |
| 496 | 20230622 | 102700 | 1670919450 | 30000 | 29950 | 30000 | 29950 | 41 |
| 497 | 20230622 | 102600 | 1669691000 | 29950 | 30000 | 30000 | 29950 | 238 |
| 498 | 20230622 | 102500 | 1662552750 | 30000 | 30000 | 30000 | 30000 | 529 |
| 499 | 20230622 | 102400 | 1646682750 | 30000 | 29950 | 30000 | 29950 | 80 |
| 500 | 20230622 | 102300 | 1644286700 | 30000 | 29950 | 30000 | 29950 | 176 |
| 501 | 20230622 | 102200 | 1639014950 | 30000 | 29950 | 30000 | 29950 | 159 |
| 502 | 20230622 | 102100 | 1634251550 | 29950 | 29950 | 29950 | 29950 | 712 |
| 503 | 20230622 | 102000 | 1612927150 | 29950 | 30000 | 30000 | 29950 | 185 |
| 504 | 20230622 | 101900 | 1607382400 | 29950 | 30000 | 30000 | 29950 | 174 |
| 505 | 20230622 | 101800 | 1602165250 | 30000 | 30000 | 30000 | 29950 | 104 |
| 506 | 20230622 | 101700 | 1599045300 | 29950 | 30000 | 30000 | 29950 | 231 |
| 507 | 20230622 | 101600 | 1592119200 | 30000 | 30000 | 30000 | 29950 | 183 |
| 508 | 20230622 | 101500 | 1586631750 | 30000 | 30000 | 30000 | 29950 | 119 |
| 509 | 20230622 | 101400 | 1583065550 | 30000 | 29950 | 30000 | 29950 | 322 |
| 510 | 20230622 | 101300 | 1573406050 | 29950 | 30000 | 30000 | 29950 | 495 |
| 511 | 20230622 | 101200 | 1558557900 | 30000 | 30000 | 30000 | 29950 | 443 |
| 512 | 20230622 | 101100 | 1545268950 | 30000 | 30000 | 30000 | 29950 | 27 |
| 513 | 20230622 | 101000 | 1544459200 | 30000 | 30000 | 30000 | 30000 | 5 |
| 514 | 20230622 | 100900 | 1544309200 | 29950 | 29950 | 30000 | 29900 | 3660 |
| 515 | 20230622 | 100800 | 1434688750 | 29950 | 29950 | 29950 | 29900 | 113 |
| 516 | 20230622 | 100700 | 1431306900 | 29950 | 29950 | 29950 | 29950 | 135 |
| 517 | 20230622 | 100600 | 1427263650 | 29950 | 29950 | 29950 | 29900 | 239 |
| 518 | 20230622 | 100500 | 1420108100 | 29900 | 29950 | 29950 | 29900 | 256 |
| 519 | 20230622 | 100400 | 1412441850 | 29950 | 29950 | 29950 | 29900 | 346 |
| 520 | 20230622 | 100300 | 1402084650 | 29950 | 29950 | 29950 | 29950 | 91 |
| 521 | 20230622 | 100200 | 1399359200 | 29950 | 29950 | 29950 | 29900 | 550 |
| 522 | 20230622 | 100100 | 1382888000 | 29950 | 29900 | 29950 | 29900 | 830 |
| 523 | 20230622 | 100000 | 1358035750 | 29900 | 29950 | 29950 | 29900 | 214 |
| 524 | 20230622 | 095900 | 1351632700 | 29950 | 29900 | 29950 | 29900 | 461 |
| 525 | 20230622 | 095800 | 1337832350 | 29950 | 29900 | 29950 | 29900 | 645 |
| 526 | 20230622 | 095700 | 1318543550 | 29950 | 29950 | 29950 | 29900 | 384 |
| 527 | 20230622 | 095600 | 1307060400 | 29950 | 29900 | 29950 | 29900 | 258 |
| 528 | 20230622 | 095500 | 1299343450 | 29900 | 29900 | 29900 | 29900 | 216 |
| 529 | 20230622 | 095400 | 1292885050 | 29950 | 29900 | 29950 | 29900 | 175 |
| 530 | 20230622 | 095300 | 1287647750 | 29950 | 29900 | 29950 | 29900 | 342 |
| 531 | 20230622 | 095200 | 1277420500 | 29950 | 29950 | 29950 | 29900 | 391 |
| 532 | 20230622 | 095100 | 1265714950 | 29950 | 29900 | 29950 | 29900 | 244 |
| 533 | 20230622 | 095000 | 1258414000 | 29900 | 29900 | 29900 | 29900 | 53 |
| 534 | 20230622 | 094900 | 1256829300 | 29950 | 29950 | 29950 | 29900 | 796 |
| 535 | 20230622 | 094800 | 1232993800 | 29900 | 29900 | 29950 | 29900 | 1754 |
| 536 | 20230622 | 094700 | 1180509150 | 29900 | 29950 | 29950 | 29900 | 259 |
| 537 | 20230622 | 094600 | 1172762800 | 29950 | 29950 | 29950 | 29900 | 1587 |
| 538 | 20230622 | 094500 | 1125309950 | 29900 | 29950 | 29950 | 29900 | 147 |
| 539 | 20230622 | 094400 | 1120912100 | 29950 | 29950 | 29950 | 29900 | 397 |
| 540 | 20230622 | 094300 | 1109034000 | 29950 | 29950 | 29950 | 29950 | 89 |
| 541 | 20230622 | 094200 | 1106368450 | 29950 | 29950 | 29950 | 29950 | 1929 |
| 542 | 20230622 | 094100 | 1048594900 | 29950 | 30000 | 30000 | 29950 | 757 |
| 543 | 20230622 | 094000 | 1025887950 | 30000 | 30050 | 30050 | 30000 | 124 |
| 544 | 20230622 | 093900 | 1022167500 | 30050 | 30050 | 30050 | 30050 | 92 |
| 545 | 20230622 | 093800 | 1019402900 | 30000 | 30050 | 30050 | 30000 | 2214 |
| 546 | 20230622 | 093700 | 952975450 | 30050 | 30000 | 30050 | 30000 | 242 |
| 547 | 20230622 | 093600 | 945709450 | 30000 | 30000 | 30000 | 29950 | 741 |
| 548 | 20230622 | 093500 | 923484950 | 30000 | 30000 | 30000 | 29950 | 707 |
| 549 | 20230622 | 093400 | 902275200 | 30000 | 30000 | 30000 | 29950 | 622 |
| 550 | 20230622 | 093300 | 883619300 | 30000 | 30000 | 30000 | 29950 | 557 |
| 551 | 20230622 | 093200 | 866910050 | 30000 | 30000 | 30000 | 29950 | 449 |
| 552 | 20230622 | 093100 | 853440900 | 30000 | 29950 | 30000 | 29900 | 1296 |
| 553 | 20230622 | 093000 | 814628400 | 29950 | 29950 | 29950 | 29900 | 1230 |
| 554 | 20230622 | 092900 | 777791500 | 29950 | 29950 | 29950 | 29900 | 76 |
| 555 | 20230622 | 092800 | 775516550 | 29950 | 29950 | 29950 | 29950 | 271 |
| 556 | 20230622 | 092700 | 767400100 | 29900 | 29900 | 29950 | 29900 | 337 |
| 557 | 20230622 | 092600 | 757323750 | 29900 | 29950 | 29950 | 29900 | 1225 |
| 558 | 20230622 | 092500 | 720646050 | 29950 | 29900 | 29950 | 29900 | 524 |
| 559 | 20230622 | 092400 | 704967350 | 29950 | 29900 | 29950 | 29900 | 272 |
| 560 | 20230622 | 092300 | 696832450 | 29950 | 29950 | 29950 | 29900 | 768 |
| 561 | 20230622 | 092200 | 673834350 | 29950 | 29950 | 29950 | 29900 | 98 |
| 562 | 20230622 | 092100 | 670899400 | 29950 | 29950 | 29950 | 29950 | 41 |
| 563 | 20230622 | 092000 | 669671450 | 29950 | 29900 | 29950 | 29900 | 152 |
| 564 | 20230622 | 091900 | 665120300 | 29950 | 29900 | 29950 | 29900 | 448 |
| 565 | 20230622 | 091800 | 651721550 | 29900 | 29900 | 29950 | 29900 | 3537 |
| 566 | 20230622 | 091700 | 545963450 | 29850 | 29900 | 29900 | 29850 | 241 |
| 567 | 20230622 | 091600 | 538767750 | 29900 | 29900 | 29900 | 29850 | 359 |
| 568 | 20230622 | 091500 | 528047450 | 29900 | 29900 | 29900 | 29850 | 425 |
| 569 | 20230622 | 091400 | 515356350 | 29850 | 29850 | 29900 | 29850 | 1518 |
| 570 | 20230622 | 091300 | 470036850 | 29900 | 29850 | 29900 | 29850 | 1586 |
| 571 | 20230622 | 091200 | 422694500 | 29850 | 29850 | 29900 | 29850 | 203 |
| 572 | 20230622 | 091100 | 416633900 | 29850 | 29900 | 29900 | 29850 | 419 |
| 573 | 20230622 | 091000 | 404106050 | 29900 | 29900 | 29950 | 29900 | 4449 |
| 574 | 20230622 | 090900 | 270994400 | 29950 | 29950 | 30000 | 29950 | 522 |
| 575 | 20230622 | 090800 | 255360450 | 29950 | 30000 | 30000 | 29950 | 1187 |
| 576 | 20230622 | 090700 | 219809700 | 30000 | 29950 | 30000 | 29900 | 1244 |
| 577 | 20230622 | 090600 | 182551900 | 29900 | 29950 | 29950 | 29900 | 301 |
| 578 | 20230622 | 090500 | 173537000 | 29950 | 30000 | 30000 | 29950 | 494 |
| 579 | 20230622 | 090400 | 158740850 | 30000 | 30000 | 30000 | 29950 | 564 |
| 580 | 20230622 | 090300 | 141826200 | 29950 | 30000 | 30000 | 29950 | 149 |
| 581 | 20230622 | 090200 | 137361750 | 30000 | 30000 | 30000 | 29950 | 1896 |
| 582 | 20230622 | 090100 | 80543600 | 30000 | 30000 | 30000 | 29950 | 849 |
| 583 | 20230622 | 090000 | 55091650 | 30000 | 29900 | 30050 | 29900 | 1826 |