33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 3 | 20230622 | 190500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20230622 | 190400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20230622 | 190300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20230622 | 190200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20230622 | 190100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20230622 | 190000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20230622 | 185900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20230622 | 185800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20230622 | 185700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20230622 | 185600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20230622 | 185500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20230622 | 185400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20230622 | 185300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20230622 | 185200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20230622 | 185100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20230622 | 185000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20230622 | 184900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20230622 | 184800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20230622 | 184700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20230622 | 184600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20230622 | 184500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20230622 | 184400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20230622 | 184300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20230622 | 184200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20230622 | 184100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20230622 | 184000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20230622 | 183900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20230622 | 183800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20230622 | 183700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20230622 | 183600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 33 | 20230622 | 183500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20230622 | 183400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20230622 | 183300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20230622 | 183200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20230622 | 183100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20230622 | 183000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20230622 | 182900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20230622 | 182800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20230622 | 182700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20230622 | 182600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20230622 | 182500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20230622 | 182400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20230622 | 182300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20230622 | 182200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20230622 | 182100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20230622 | 182000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20230622 | 181900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20230622 | 181800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20230622 | 181700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20230622 | 181600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20230622 | 181500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20230622 | 181400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20230622 | 181300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20230622 | 181200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20230622 | 181100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20230622 | 181000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20230622 | 180900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20230622 | 180800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20230622 | 180700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20230622 | 180600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 63 | 20230622 | 180500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20230622 | 180400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20230622 | 180300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20230622 | 180200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20230622 | 180100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20230622 | 180000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20230622 | 175900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20230622 | 175800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20230622 | 175700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20230622 | 175600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20230622 | 175500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20230622 | 175400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20230622 | 175300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20230622 | 175200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20230622 | 175100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20230622 | 175000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20230622 | 174900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20230622 | 174800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20230622 | 174700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20230622 | 174600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20230622 | 174500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20230622 | 174400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20230622 | 174300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20230622 | 174200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20230622 | 174100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20230622 | 174000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20230622 | 173900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20230622 | 173800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20230622 | 173700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20230622 | 173600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 93 | 20230622 | 173500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20230622 | 173400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20230622 | 173300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20230622 | 173200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20230622 | 173100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20230622 | 173000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20230622 | 172900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20230622 | 172800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20230622 | 172700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20230622 | 172600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20230622 | 172500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20230622 | 172400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20230622 | 172300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20230622 | 172200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20230622 | 172100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20230622 | 172000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20230622 | 171900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20230622 | 171800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20230622 | 171700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20230622 | 171600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20230622 | 171500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20230622 | 171400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20230622 | 171300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20230622 | 171200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20230622 | 171100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20230622 | 171000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20230622 | 170900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20230622 | 170800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20230622 | 170700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20230622 | 170600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 123 | 20230622 | 170500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20230622 | 170400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20230622 | 170300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20230622 | 170200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20230622 | 170100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20230622 | 170000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20230622 | 165900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20230622 | 165800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20230622 | 165700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20230622 | 165600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20230622 | 165500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20230622 | 165400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20230622 | 165300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20230622 | 165200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20230622 | 165100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20230622 | 165000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20230622 | 164900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20230622 | 164800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20230622 | 164700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20230622 | 164600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20230622 | 164500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20230622 | 164400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20230622 | 164300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20230622 | 164200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20230622 | 164100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20230622 | 164000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20230622 | 163900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20230622 | 163800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20230622 | 163700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20230622 | 163600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 153 | 20230622 | 163500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20230622 | 163400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20230622 | 163300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20230622 | 163200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20230622 | 163100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20230622 | 163000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20230622 | 162900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20230622 | 162800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20230622 | 162700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20230622 | 162600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20230622 | 162500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20230622 | 162400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20230622 | 162300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20230622 | 162200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20230622 | 162100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20230622 | 162000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20230622 | 161900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20230622 | 161800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20230622 | 161700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20230622 | 161600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20230622 | 161500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20230622 | 161400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20230622 | 161300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20230622 | 161200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20230622 | 161100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20230622 | 161000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20230622 | 160900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20230622 | 160800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20230622 | 160700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20230622 | 160600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 183 | 20230622 | 160500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20230622 | 160400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20230622 | 160300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20230622 | 160200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20230622 | 160100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20230622 | 160000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20230622 | 155900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20230622 | 155800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20230622 | 155700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20230622 | 155600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20230622 | 155500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20230622 | 155400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20230622 | 155300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20230622 | 155200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20230622 | 155100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20230622 | 155000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20230622 | 154900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20230622 | 154800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20230622 | 154700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20230622 | 154600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20230622 | 154500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20230622 | 154400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20230622 | 154300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20230622 | 154200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20230622 | 154100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20230622 | 154000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20230622 | 153900 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20230622 | 153800 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20230622 | 153700 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20230622 | 153600 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 213 | 20230622 | 153500 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20230622 | 153400 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20230622 | 153300 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20230622 | 153200 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20230622 | 153100 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20230622 | 153000 | 12768974850 | 30500 | 30500 | 30500 | 30500 | 7375 |
| 219 | 20230622 | 152900 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20230622 | 152800 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20230622 | 152700 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20230622 | 152600 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20230622 | 152500 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20230622 | 152400 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20230622 | 152300 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20230622 | 152200 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20230622 | 152100 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20230622 | 152000 | 12544037350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20230622 | 151900 | 12544037350 | 30500 | 30450 | 30500 | 30450 | 2237 |
| 230 | 20230622 | 151800 | 12475825100 | 30450 | 30450 | 30450 | 30400 | 2632 |
| 231 | 20230622 | 151700 | 12395733000 | 30450 | 30400 | 30450 | 30400 | 424 |
| 232 | 20230622 | 151600 | 12382830550 | 30400 | 30400 | 30450 | 30350 | 1036 |
| 233 | 20230622 | 151500 | 12351340050 | 30400 | 30500 | 30500 | 30350 | 4428 |
| 234 | 20230622 | 151400 | 12216627950 | 30500 | 30500 | 30550 | 30500 | 441 |
| 235 | 20230622 | 151300 | 12203176300 | 30500 | 30500 | 30550 | 30500 | 153 |
| 236 | 20230622 | 151200 | 12198508450 | 30500 | 30500 | 30550 | 30500 | 1025 |
| 237 | 20230622 | 151100 | 12167228000 | 30550 | 30550 | 30550 | 30500 | 356 |
| 238 | 20230622 | 151000 | 12156353150 | 30550 | 30500 | 30600 | 30500 | 735 |
| 239 | 20230622 | 150900 | 12133931300 | 30600 | 30500 | 30600 | 30450 | 2216 |
| 240 | 20230622 | 150800 | 12066441000 | 30500 | 30550 | 30600 | 30500 | 1723 |
| 241 | 20230622 | 150700 | 12013848650 | 30600 | 30650 | 30650 | 30550 | 1674 |
| 242 | 20230622 | 150600 | 11962635700 | 30650 | 30650 | 30650 | 30600 | 175 |
| 243 | 20230622 | 150500 | 11957274350 | 30700 | 30700 | 30750 | 30600 | 2330 |
| 244 | 20230622 | 150400 | 11885805150 | 30750 | 30700 | 30750 | 30700 | 194 |
| 245 | 20230622 | 150300 | 11879848950 | 30700 | 30750 | 30750 | 30700 | 701 |
| 246 | 20230622 | 150200 | 11858307150 | 30750 | 30750 | 30750 | 30700 | 388 |
| 247 | 20230622 | 150100 | 11846376400 | 30750 | 30700 | 30750 | 30700 | 299 |
| 248 | 20230622 | 150000 | 11837182400 | 30700 | 30700 | 30700 | 30650 | 445 |
| 249 | 20230622 | 145900 | 11823520950 | 30700 | 30700 | 30700 | 30650 | 677 |
| 250 | 20230622 | 145800 | 11802753550 | 30650 | 30650 | 30650 | 30650 | 230 |
| 251 | 20230622 | 145700 | 11795704050 | 30650 | 30650 | 30650 | 30600 | 850 |
| 252 | 20230622 | 145600 | 11769665850 | 30650 | 30600 | 30650 | 30600 | 545 |
| 253 | 20230622 | 145500 | 11752988200 | 30600 | 30550 | 30600 | 30550 | 337 |
| 254 | 20230622 | 145400 | 11742678600 | 30600 | 30550 | 30600 | 30550 | 640 |
| 255 | 20230622 | 145300 | 11723100250 | 30550 | 30550 | 30600 | 30550 | 591 |
| 256 | 20230622 | 145200 | 11705041150 | 30550 | 30600 | 30600 | 30550 | 153 |
| 257 | 20230622 | 145100 | 11700364900 | 30600 | 30600 | 30600 | 30550 | 179 |
| 258 | 20230622 | 145000 | 11694895000 | 30550 | 30550 | 30550 | 30500 | 79 |
| 259 | 20230622 | 144900 | 11692484400 | 30550 | 30500 | 30600 | 30500 | 504 |
| 260 | 20230622 | 144800 | 11677105300 | 30500 | 30550 | 30550 | 30500 | 644 |
| 261 | 20230622 | 144700 | 11657463100 | 30550 | 30550 | 30550 | 30500 | 104 |
| 262 | 20230622 | 144600 | 11654286150 | 30550 | 30500 | 30550 | 30500 | 376 |
| 263 | 20230622 | 144500 | 11642814900 | 30550 | 30550 | 30550 | 30500 | 479 |
| 264 | 20230622 | 144400 | 11628200800 | 30550 | 30500 | 30550 | 30450 | 1333 |
| 265 | 20230622 | 144300 | 11587594950 | 30450 | 30500 | 30500 | 30450 | 98 |
| 266 | 20230622 | 144200 | 11584608700 | 30500 | 30500 | 30550 | 30450 | 508 |
| 267 | 20230622 | 144100 | 11569124550 | 30500 | 30500 | 30500 | 30450 | 140 |
| 268 | 20230622 | 144000 | 11564855250 | 30550 | 30550 | 30550 | 30450 | 1458 |
| 269 | 20230622 | 143900 | 11520407800 | 30550 | 30500 | 30550 | 30500 | 176 |
| 270 | 20230622 | 143800 | 11515033900 | 30500 | 30550 | 30550 | 30500 | 261 |
| 271 | 20230622 | 143700 | 11507060650 | 30550 | 30500 | 30550 | 30500 | 2163 |
| 272 | 20230622 | 143600 | 11441086550 | 30500 | 30500 | 30500 | 30450 | 399 |
| 273 | 20230622 | 143500 | 11428931400 | 30500 | 30500 | 30500 | 30450 | 713 |
| 274 | 20230622 | 143400 | 11407191300 | 30500 | 30450 | 30500 | 30450 | 240 |
| 275 | 20230622 | 143300 | 11399871500 | 30450 | 30450 | 30500 | 30450 | 362 |
| 276 | 20230622 | 143200 | 11388839750 | 30500 | 30550 | 30550 | 30450 | 4758 |
| 277 | 20230622 | 143100 | 11243724600 | 30550 | 30500 | 30600 | 30500 | 1011 |
| 278 | 20230622 | 143000 | 11212838750 | 30550 | 30600 | 30650 | 30550 | 4204 |
| 279 | 20230622 | 142900 | 11084374900 | 30600 | 30600 | 30650 | 30600 | 1041 |
| 280 | 20230622 | 142800 | 11052519550 | 30600 | 30650 | 30650 | 30600 | 136 |
| 281 | 20230622 | 142700 | 11048351650 | 30650 | 30650 | 30700 | 30650 | 233 |
| 282 | 20230622 | 142600 | 11041209750 | 30650 | 30700 | 30700 | 30600 | 1757 |
| 283 | 20230622 | 142500 | 10987413900 | 30700 | 30700 | 30700 | 30700 | 102 |
| 284 | 20230622 | 142400 | 10984282500 | 30700 | 30700 | 30800 | 30700 | 515 |
| 285 | 20230622 | 142300 | 10968470600 | 30800 | 30800 | 30800 | 30750 | 1377 |
| 286 | 20230622 | 142200 | 10926123300 | 30800 | 30750 | 30800 | 30750 | 562 |
| 287 | 20230622 | 142100 | 10908813750 | 30750 | 30750 | 30750 | 30700 | 532 |
| 288 | 20230622 | 142000 | 10892455100 | 30700 | 30650 | 30750 | 30650 | 3046 |
| 289 | 20230622 | 141900 | 10798967200 | 30600 | 30600 | 30650 | 30600 | 87 |
| 290 | 20230622 | 141800 | 10796302500 | 30600 | 30550 | 30600 | 30550 | 40 |
| 291 | 20230622 | 141700 | 10795078900 | 30600 | 30600 | 30650 | 30600 | 319 |
| 292 | 20230622 | 141600 | 10785317150 | 30600 | 30650 | 30700 | 30550 | 3189 |
| 293 | 20230622 | 141500 | 10687698400 | 30700 | 30700 | 30700 | 30650 | 375 |
| 294 | 20230622 | 141400 | 10676186050 | 30700 | 30700 | 30700 | 30650 | 174 |
| 295 | 20230622 | 141300 | 10670848100 | 30700 | 30700 | 30700 | 30650 | 192 |
| 296 | 20230622 | 141200 | 10664959900 | 30700 | 30650 | 30700 | 30650 | 308 |
| 297 | 20230622 | 141100 | 10655519600 | 30700 | 30750 | 30750 | 30650 | 841 |
| 298 | 20230622 | 141000 | 10629702150 | 30700 | 30750 | 30800 | 30700 | 348 |
| 299 | 20230622 | 140900 | 10618992650 | 30800 | 30750 | 30800 | 30700 | 586 |
| 300 | 20230622 | 140800 | 10600987850 | 30750 | 30750 | 30800 | 30700 | 1268 |
| 301 | 20230622 | 140700 | 10561999400 | 30800 | 30800 | 30800 | 30750 | 1181 |
| 302 | 20230622 | 140600 | 10525682350 | 30750 | 30800 | 30800 | 30750 | 258 |
| 303 | 20230622 | 140500 | 10517739150 | 30800 | 30750 | 30800 | 30750 | 364 |
| 304 | 20230622 | 140400 | 10506543900 | 30750 | 30750 | 30750 | 30700 | 631 |
| 305 | 20230622 | 140300 | 10487150250 | 30750 | 30750 | 30750 | 30700 | 220 |
| 306 | 20230622 | 140200 | 10480392300 | 30750 | 30750 | 30750 | 30700 | 209 |
| 307 | 20230622 | 140100 | 10473973650 | 30750 | 30800 | 30800 | 30750 | 2600 |
| 308 | 20230622 | 140000 | 10394018950 | 30800 | 30750 | 30800 | 30750 | 836 |
| 309 | 20230622 | 135900 | 10368295400 | 30750 | 30800 | 30850 | 30750 | 331 |
| 310 | 20230622 | 135800 | 10358101000 | 30800 | 30800 | 30800 | 30750 | 294 |
| 311 | 20230622 | 135700 | 10349046100 | 30800 | 30750 | 30850 | 30750 | 1564 |
| 312 | 20230622 | 135600 | 10300905150 | 30750 | 30800 | 30800 | 30750 | 824 |
| 313 | 20230622 | 135500 | 10275558450 | 30750 | 30750 | 30800 | 30750 | 700 |
| 314 | 20230622 | 135400 | 10254018600 | 30800 | 30850 | 30850 | 30800 | 2424 |
| 315 | 20230622 | 135300 | 10179355900 | 30850 | 30850 | 30850 | 30800 | 140 |
| 316 | 20230622 | 135200 | 10175038700 | 30850 | 30900 | 30950 | 30850 | 2951 |
| 317 | 20230622 | 135100 | 10083950750 | 30950 | 30900 | 30950 | 30850 | 2913 |
| 318 | 20230622 | 135000 | 9993930250 | 30950 | 30950 | 30950 | 30900 | 1036 |
| 319 | 20230622 | 134900 | 9961869450 | 30950 | 30900 | 30950 | 30850 | 1997 |
| 320 | 20230622 | 134800 | 9900150100 | 30850 | 30650 | 30950 | 30650 | 12241 |
| 321 | 20230622 | 134700 | 9522971000 | 30650 | 30650 | 30650 | 30600 | 345 |
| 322 | 20230622 | 134600 | 9512397300 | 30600 | 30650 | 30650 | 30600 | 665 |
| 323 | 20230622 | 134500 | 9492020200 | 30700 | 30700 | 30700 | 30650 | 575 |
| 324 | 20230622 | 134400 | 9474395350 | 30650 | 30700 | 30700 | 30650 | 140 |
| 325 | 20230622 | 134300 | 9470101050 | 30700 | 30650 | 30700 | 30650 | 219 |
| 326 | 20230622 | 134200 | 9463386500 | 30600 | 30700 | 30700 | 30600 | 3271 |
| 327 | 20230622 | 134100 | 9363130200 | 30700 | 30650 | 30700 | 30650 | 395 |
| 328 | 20230622 | 134000 | 9351010950 | 30650 | 30650 | 30650 | 30600 | 1882 |
| 329 | 20230622 | 133900 | 9293393100 | 30700 | 30700 | 30700 | 30650 | 1463 |
| 330 | 20230622 | 133800 | 9248547050 | 30700 | 30700 | 30700 | 30650 | 46 |
| 331 | 20230622 | 133700 | 9247135250 | 30650 | 30700 | 30700 | 30650 | 274 |
| 332 | 20230622 | 133600 | 9238723800 | 30700 | 30650 | 30700 | 30650 | 257 |
| 333 | 20230622 | 133500 | 9230834250 | 30700 | 30700 | 30700 | 30650 | 125 |
| 334 | 20230622 | 133400 | 9226998250 | 30650 | 30650 | 30700 | 30650 | 1067 |
| 335 | 20230622 | 133300 | 9194260450 | 30650 | 30650 | 30700 | 30650 | 1114 |
| 336 | 20230622 | 133200 | 9160115900 | 30700 | 30700 | 30700 | 30650 | 5275 |
| 337 | 20230622 | 133100 | 8998198200 | 30750 | 30750 | 30750 | 30700 | 767 |
| 338 | 20230622 | 133000 | 8974617400 | 30750 | 30750 | 30750 | 30700 | 837 |
| 339 | 20230622 | 132900 | 8948902300 | 30700 | 30750 | 30750 | 30700 | 2780 |
| 340 | 20230622 | 132800 | 8863503950 | 30750 | 30750 | 30800 | 30750 | 3569 |
| 341 | 20230622 | 132700 | 8753735600 | 30750 | 30700 | 30750 | 30650 | 2224 |
| 342 | 20230622 | 132600 | 8685442000 | 30700 | 30650 | 30750 | 30600 | 7617 |
| 343 | 20230622 | 132500 | 8451702050 | 30700 | 30500 | 30750 | 30500 | 16339 |
| 344 | 20230622 | 132400 | 7951483950 | 30500 | 30500 | 30500 | 30450 | 273 |
| 345 | 20230622 | 132300 | 7943157650 | 30450 | 30350 | 30450 | 30350 | 4510 |
| 346 | 20230622 | 132200 | 7805981750 | 30350 | 30350 | 30400 | 30100 | 1988 |
| 347 | 20230622 | 132100 | 7745742150 | 30400 | 30400 | 30400 | 30350 | 188 |
| 348 | 20230622 | 132000 | 7740029750 | 30400 | 30400 | 30400 | 30350 | 188 |
| 349 | 20230622 | 131900 | 7734315550 | 30400 | 30400 | 30450 | 30350 | 607 |
| 350 | 20230622 | 131800 | 7715859750 | 30400 | 30350 | 30450 | 30350 | 509 |
| 351 | 20230622 | 131700 | 7700396200 | 30400 | 30400 | 30400 | 30400 | 224 |
| 352 | 20230622 | 131600 | 7693586600 | 30400 | 30250 | 30400 | 30250 | 1040 |
| 353 | 20230622 | 131500 | 7662069750 | 30300 | 30200 | 30300 | 30100 | 38736 |
| 354 | 20230622 | 131400 | 6488379500 | 30350 | 30400 | 30450 | 29950 | 4823 |
| 355 | 20230622 | 131300 | 6343034950 | 30450 | 30450 | 30450 | 30400 | 528 |
| 356 | 20230622 | 131200 | 6326982200 | 30400 | 30400 | 30450 | 30400 | 578 |
| 357 | 20230622 | 131100 | 6309405250 | 30400 | 30350 | 30400 | 30350 | 327 |
| 358 | 20230622 | 131000 | 6299469700 | 30350 | 30350 | 30400 | 30350 | 162 |
| 359 | 20230622 | 130900 | 6294545400 | 30350 | 30400 | 30400 | 30300 | 1080 |
| 360 | 20230622 | 130800 | 6261764100 | 30400 | 30400 | 30400 | 30400 | 583 |
| 361 | 20230622 | 130700 | 6244040900 | 30450 | 30450 | 30450 | 30450 | 10 |
| 362 | 20230622 | 130600 | 6243736400 | 30450 | 30450 | 30450 | 30450 | 1449 |
| 363 | 20230622 | 130500 | 6199614350 | 30450 | 30400 | 30450 | 30400 | 419 |
| 364 | 20230622 | 130400 | 6186856000 | 30400 | 30450 | 30450 | 30400 | 44 |
| 365 | 20230622 | 130300 | 6185517200 | 30450 | 30500 | 30500 | 30400 | 1147 |
| 366 | 20230622 | 130200 | 6150584600 | 30450 | 30450 | 30450 | 30450 | 463 |
| 367 | 20230622 | 130100 | 6136486250 | 30450 | 30550 | 30550 | 30450 | 2935 |
| 368 | 20230622 | 130000 | 6047010900 | 30550 | 30500 | 30550 | 30450 | 2364 |
| 369 | 20230622 | 125900 | 5974919500 | 30450 | 30450 | 30450 | 30450 | 757 |
| 370 | 20230622 | 125800 | 5951868850 | 30450 | 30350 | 30450 | 30350 | 1855 |
| 371 | 20230622 | 125700 | 5895455500 | 30350 | 30350 | 30400 | 30350 | 690 |
| 372 | 20230622 | 125600 | 5874513900 | 30400 | 30400 | 30400 | 30350 | 19 |
| 373 | 20230622 | 125500 | 5873936700 | 30400 | 30350 | 30400 | 30350 | 238 |
| 374 | 20230622 | 125400 | 5866709100 | 30400 | 30350 | 30400 | 30350 | 1025 |
| 375 | 20230622 | 125300 | 5835597050 | 30350 | 30250 | 30350 | 30250 | 2553 |
| 376 | 20230622 | 125200 | 5758297650 | 30200 | 30200 | 30250 | 30200 | 260 |
| 377 | 20230622 | 125100 | 5750442650 | 30250 | 30200 | 30250 | 30200 | 232 |
| 378 | 20230622 | 125000 | 5743435750 | 30200 | 30200 | 30200 | 30200 | 314 |
| 379 | 20230622 | 124900 | 5733952950 | 30200 | 30250 | 30250 | 30200 | 73 |
| 380 | 20230622 | 124800 | 5731748200 | 30200 | 30200 | 30200 | 30200 | 346 |
| 381 | 20230622 | 124700 | 5721299000 | 30200 | 30200 | 30200 | 30200 | 28 |
| 382 | 20230622 | 124600 | 5720453400 | 30200 | 30200 | 30200 | 30200 | 151 |
| 383 | 20230622 | 124500 | 5715893200 | 30200 | 30200 | 30200 | 30200 | 121 |
| 384 | 20230622 | 124400 | 5712239000 | 30200 | 30150 | 30200 | 30150 | 102 |
| 385 | 20230622 | 124300 | 5709158650 | 30100 | 30150 | 30150 | 30100 | 33 |
| 386 | 20230622 | 124200 | 5708163850 | 30150 | 30150 | 30150 | 30150 | 350 |
| 387 | 20230622 | 124100 | 5697611350 | 30200 | 30200 | 30200 | 30200 | 865 |
| 388 | 20230622 | 124000 | 5671488350 | 30150 | 30100 | 30150 | 30100 | 218 |
| 389 | 20230622 | 123900 | 5664915900 | 30100 | 30100 | 30100 | 30100 | 123 |
| 390 | 20230622 | 123800 | 5661213600 | 30100 | 30100 | 30150 | 30100 | 56 |
| 391 | 20230622 | 123700 | 5659526500 | 30100 | 30100 | 30100 | 30100 | 54 |
| 392 | 20230622 | 123600 | 5657901100 | 30100 | 30100 | 30100 | 30100 | 231 |
| 393 | 20230622 | 123500 | 5650948000 | 30100 | 30100 | 30100 | 30100 | 291 |
| 394 | 20230622 | 123400 | 5642188900 | 30050 | 30050 | 30050 | 30050 | 140 |
| 395 | 20230622 | 123300 | 5637981900 | 30050 | 30050 | 30050 | 30050 | 0 |
| 396 | 20230622 | 123200 | 5637981900 | 30050 | 30100 | 30100 | 30050 | 5 |
| 397 | 20230622 | 123100 | 5637831600 | 30100 | 30050 | 30100 | 30050 | 277 |
| 398 | 20230622 | 123000 | 5629507450 | 30050 | 30050 | 30100 | 30050 | 1769 |
| 399 | 20230622 | 122900 | 5576348650 | 30050 | 30050 | 30050 | 30050 | 3 |
| 400 | 20230622 | 122800 | 5576258500 | 30100 | 30100 | 30100 | 30100 | 5 |
| 401 | 20230622 | 122700 | 5576108000 | 30100 | 30100 | 30100 | 30100 | 1 |
| 402 | 20230622 | 122600 | 5576077900 | 30050 | 30100 | 30100 | 30050 | 227 |
| 403 | 20230622 | 122500 | 5569254050 | 30100 | 30100 | 30150 | 30100 | 177 |
| 404 | 20230622 | 122400 | 5563926300 | 30100 | 30100 | 30150 | 30100 | 719 |
| 405 | 20230622 | 122300 | 5542284350 | 30150 | 30150 | 30150 | 30150 | 14 |
| 406 | 20230622 | 122200 | 5541862250 | 30150 | 30100 | 30150 | 30100 | 17 |
| 407 | 20230622 | 122100 | 5541350000 | 30100 | 30100 | 30100 | 30100 | 283 |
| 408 | 20230622 | 122000 | 5532831700 | 30100 | 30100 | 30100 | 30100 | 108 |
| 409 | 20230622 | 121900 | 5529580900 | 30100 | 30100 | 30150 | 30100 | 356 |
| 410 | 20230622 | 121800 | 5518862800 | 30100 | 30100 | 30100 | 30100 | 50 |
| 411 | 20230622 | 121700 | 5517357800 | 30100 | 30100 | 30150 | 30100 | 94 |
| 412 | 20230622 | 121600 | 5514524400 | 30150 | 30100 | 30150 | 30100 | 10 |
| 413 | 20230622 | 121500 | 5514223150 | 30100 | 30100 | 30100 | 30100 | 218 |
| 414 | 20230622 | 121400 | 5507661350 | 30150 | 30100 | 30150 | 30100 | 74 |
| 415 | 20230622 | 121300 | 5505432400 | 30100 | 30100 | 30100 | 30100 | 19 |
| 416 | 20230622 | 121200 | 5504860500 | 30100 | 30150 | 30150 | 30100 | 14 |
| 417 | 20230622 | 121100 | 5504438600 | 30150 | 30100 | 30150 | 30100 | 24 |
| 418 | 20230622 | 121000 | 5503716100 | 30150 | 30100 | 30150 | 30100 | 30 |
| 419 | 20230622 | 120900 | 5502812600 | 30100 | 30050 | 30100 | 30050 | 373 |
| 420 | 20230622 | 120800 | 5491603850 | 30050 | 30050 | 30050 | 30050 | 4 |
| 421 | 20230622 | 120700 | 5491483650 | 30100 | 30100 | 30100 | 30100 | 123 |
| 422 | 20230622 | 120600 | 5487781350 | 30100 | 30150 | 30150 | 30100 | 543 |
| 423 | 20230622 | 120500 | 5471431050 | 30150 | 30150 | 30150 | 30150 | 27 |
| 424 | 20230622 | 120400 | 5470617000 | 30100 | 30150 | 30150 | 30100 | 4 |
| 425 | 20230622 | 120300 | 5470496550 | 30150 | 30100 | 30150 | 30100 | 89 |
| 426 | 20230622 | 120200 | 5467813400 | 30100 | 30100 | 30100 | 30100 | 1 |
| 427 | 20230622 | 120100 | 5467783300 | 30100 | 30100 | 30100 | 30100 | 37 |
| 428 | 20230622 | 120000 | 5466669600 | 30100 | 30150 | 30150 | 30100 | 139 |
| 429 | 20230622 | 115900 | 5462478800 | 30100 | 30150 | 30150 | 30100 | 79 |
| 430 | 20230622 | 115800 | 5460100400 | 30150 | 30100 | 30150 | 30100 | 907 |
| 431 | 20230622 | 115700 | 5432797100 | 30150 | 30150 | 30150 | 30150 | 1 |
| 432 | 20230622 | 115600 | 5432766950 | 30050 | 30050 | 30050 | 30000 | 289 |
| 433 | 20230622 | 115500 | 5424082700 | 30050 | 30050 | 30100 | 30050 | 1317 |
| 434 | 20230622 | 115400 | 5384481850 | 30100 | 30100 | 30100 | 30100 | 216 |
| 435 | 20230622 | 115300 | 5377980250 | 30100 | 30050 | 30150 | 30050 | 10 |
| 436 | 20230622 | 115200 | 5377679350 | 30050 | 30100 | 30150 | 30050 | 187 |
| 437 | 20230622 | 115100 | 5372049500 | 30100 | 30050 | 30150 | 30050 | 238 |
| 438 | 20230622 | 115000 | 5364892550 | 30050 | 30100 | 30100 | 30050 | 66 |
| 439 | 20230622 | 114900 | 5362906800 | 30100 | 30050 | 30100 | 30050 | 280 |
| 440 | 20230622 | 114800 | 5354479350 | 30100 | 30150 | 30150 | 30100 | 25 |
| 441 | 20230622 | 114700 | 5353726350 | 30150 | 30100 | 30150 | 30100 | 132 |
| 442 | 20230622 | 114600 | 5349752800 | 30050 | 30000 | 30050 | 30000 | 22 |
| 443 | 20230622 | 114500 | 5349091750 | 30000 | 30000 | 30000 | 30000 | 25 |
| 444 | 20230622 | 114400 | 5348341750 | 30000 | 30150 | 30150 | 30000 | 210 |
| 445 | 20230622 | 114300 | 5342037900 | 30100 | 30000 | 30100 | 30000 | 257 |
| 446 | 20230622 | 114200 | 5334306400 | 30100 | 29950 | 30100 | 29950 | 1726 |
| 447 | 20230622 | 114100 | 5282526500 | 29950 | 29950 | 29950 | 29950 | 693 |
| 448 | 20230622 | 114000 | 5261771150 | 29950 | 29950 | 29950 | 29950 | 56 |
| 449 | 20230622 | 113900 | 5260093950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 450 | 20230622 | 113800 | 5260093950 | 29950 | 30000 | 30000 | 29950 | 50 |
| 451 | 20230622 | 113700 | 5258594650 | 29950 | 29950 | 30000 | 29950 | 121 |
| 452 | 20230622 | 113600 | 5254964900 | 29950 | 29950 | 29950 | 29950 | 101 |
| 453 | 20230622 | 113500 | 5251939950 | 29950 | 29900 | 29950 | 29900 | 362 |
| 454 | 20230622 | 113400 | 5241099750 | 29950 | 29900 | 29950 | 29900 | 34 |
| 455 | 20230622 | 113300 | 5240082800 | 29900 | 29900 | 29950 | 29850 | 1347 |
| 456 | 20230622 | 113200 | 5199809100 | 29900 | 29950 | 29950 | 29900 | 1126 |
| 457 | 20230622 | 113100 | 5166096950 | 30000 | 30000 | 30000 | 30000 | 2659 |
| 458 | 20230622 | 113000 | 5086326950 | 30000 | 30100 | 30100 | 30000 | 2160 |
| 459 | 20230622 | 112900 | 5021518700 | 30100 | 30100 | 30100 | 29950 | 186 |
| 460 | 20230622 | 112800 | 5015920550 | 30100 | 30050 | 30100 | 29950 | 1020 |
| 461 | 20230622 | 112700 | 4985315350 | 30000 | 30200 | 30200 | 30000 | 3166 |
| 462 | 20230622 | 112600 | 4890255250 | 30150 | 30200 | 30200 | 30150 | 1005 |
| 463 | 20230622 | 112500 | 4859954250 | 30200 | 30200 | 30200 | 30150 | 175 |
| 464 | 20230622 | 112400 | 4854669450 | 30100 | 30150 | 30150 | 30100 | 873 |
| 465 | 20230622 | 112300 | 4828356050 | 30200 | 30150 | 30200 | 30150 | 229 |
| 466 | 20230622 | 112200 | 4821451650 | 30150 | 30250 | 30250 | 30150 | 597 |
| 467 | 20230622 | 112100 | 4803419150 | 30300 | 30250 | 30300 | 30250 | 425 |
| 468 | 20230622 | 112000 | 4790560200 | 30350 | 30350 | 30350 | 30300 | 1001 |
| 469 | 20230622 | 111900 | 4760220200 | 30350 | 30300 | 30350 | 30250 | 1147 |
| 470 | 20230622 | 111800 | 4725447600 | 30300 | 30300 | 30350 | 30300 | 406 |
| 471 | 20230622 | 111700 | 4713145750 | 30300 | 30400 | 30400 | 30300 | 777 |
| 472 | 20230622 | 111600 | 4689571300 | 30400 | 30350 | 30400 | 30350 | 195 |
| 473 | 20230622 | 111500 | 4683651950 | 30400 | 30450 | 30450 | 30250 | 1431 |
| 474 | 20230622 | 111400 | 4640247700 | 30450 | 30550 | 30550 | 30450 | 825 |
| 475 | 20230622 | 111300 | 4615088400 | 30550 | 30300 | 30600 | 30300 | 8307 |
| 476 | 20230622 | 111200 | 4361944100 | 30300 | 30250 | 30300 | 30250 | 1142 |
| 477 | 20230622 | 111100 | 4327341900 | 30250 | 30050 | 30250 | 30050 | 3265 |
| 478 | 20230622 | 111000 | 4228811650 | 30100 | 30100 | 30100 | 30100 | 66 |
| 479 | 20230622 | 110900 | 4226825050 | 30100 | 30050 | 30100 | 30050 | 265 |
| 480 | 20230622 | 110800 | 4218848750 | 30000 | 30050 | 30050 | 30000 | 250 |
| 481 | 20230622 | 110700 | 4211336400 | 30050 | 30050 | 30050 | 30050 | 178 |
| 482 | 20230622 | 110600 | 4205987500 | 30100 | 30050 | 30100 | 30050 | 577 |
| 483 | 20230622 | 110500 | 4188630250 | 30050 | 30050 | 30100 | 30050 | 51 |
| 484 | 20230622 | 110400 | 4187096700 | 30050 | 30050 | 30100 | 30000 | 85 |
| 485 | 20230622 | 110300 | 4184538850 | 30050 | 30050 | 30050 | 30000 | 487 |
| 486 | 20230622 | 110200 | 4169925500 | 30050 | 30050 | 30100 | 30000 | 380 |
| 487 | 20230622 | 110100 | 4158518700 | 30050 | 30000 | 30050 | 30000 | 260 |
| 488 | 20230622 | 110000 | 4150708400 | 30050 | 30000 | 30050 | 30000 | 86 |
| 489 | 20230622 | 105900 | 4148126350 | 30000 | 30000 | 30000 | 30000 | 470 |
| 490 | 20230622 | 105800 | 4134026350 | 30000 | 29950 | 30100 | 29950 | 836 |
| 491 | 20230622 | 105700 | 4108900900 | 30000 | 30050 | 30050 | 30000 | 1001 |
| 492 | 20230622 | 105600 | 4078870350 | 30050 | 30000 | 30050 | 30000 | 41 |
| 493 | 20230622 | 105500 | 4077638500 | 30000 | 30000 | 30000 | 30000 | 272 |
| 494 | 20230622 | 105400 | 4069478500 | 30050 | 30050 | 30050 | 30000 | 357 |
| 495 | 20230622 | 105300 | 4058762900 | 30050 | 30050 | 30050 | 30050 | 109 |
| 496 | 20230622 | 105200 | 4055487450 | 30050 | 30000 | 30050 | 30000 | 1198 |
| 497 | 20230622 | 105100 | 4019536100 | 30000 | 30050 | 30050 | 30000 | 38 |
| 498 | 20230622 | 105000 | 4018394400 | 30050 | 30050 | 30050 | 30050 | 238 |
| 499 | 20230622 | 104900 | 4011242500 | 30000 | 30050 | 30100 | 30000 | 33 |
| 500 | 20230622 | 104800 | 4010250550 | 30000 | 30050 | 30050 | 30000 | 437 |
| 501 | 20230622 | 104700 | 3997133200 | 30050 | 30050 | 30050 | 30050 | 802 |
| 502 | 20230622 | 104600 | 3973033100 | 30050 | 30050 | 30050 | 30050 | 120 |
| 503 | 20230622 | 104500 | 3969427100 | 30050 | 30050 | 30050 | 30050 | 4 |
| 504 | 20230622 | 104400 | 3969306900 | 30050 | 30100 | 30100 | 30050 | 5 |
| 505 | 20230622 | 104300 | 3969156600 | 30050 | 30100 | 30100 | 30050 | 57 |
| 506 | 20230622 | 104200 | 3967442800 | 30100 | 30050 | 30100 | 30050 | 5 |
| 507 | 20230622 | 104100 | 3967292500 | 30100 | 30100 | 30100 | 30100 | 305 |
| 508 | 20230622 | 104000 | 3958112000 | 30100 | 30050 | 30100 | 30050 | 6 |
| 509 | 20230622 | 103900 | 3957931600 | 30100 | 30100 | 30100 | 30100 | 437 |
| 510 | 20230622 | 103800 | 3944777900 | 30100 | 30150 | 30150 | 30100 | 5 |
| 511 | 20230622 | 103700 | 3944627300 | 30100 | 30100 | 30100 | 30100 | 21 |
| 512 | 20230622 | 103600 | 3943995200 | 30100 | 30100 | 30100 | 30050 | 621 |
| 513 | 20230622 | 103500 | 3925303350 | 30050 | 30050 | 30050 | 30050 | 424 |
| 514 | 20230622 | 103400 | 3912562150 | 30050 | 30050 | 30100 | 30050 | 401 |
| 515 | 20230622 | 103300 | 3900494600 | 30050 | 30100 | 30100 | 30050 | 186 |
| 516 | 20230622 | 103200 | 3894898300 | 30100 | 30050 | 30100 | 30050 | 133 |
| 517 | 20230622 | 103100 | 3890900150 | 30050 | 30100 | 30100 | 30050 | 23 |
| 518 | 20230622 | 103000 | 3890208700 | 30100 | 30000 | 30100 | 30000 | 347 |
| 519 | 20230622 | 102900 | 3879791900 | 30000 | 30100 | 30100 | 30000 | 226 |
| 520 | 20230622 | 102800 | 3872990800 | 30100 | 30100 | 30100 | 30050 | 213 |
| 521 | 20230622 | 102700 | 3866583000 | 30000 | 30000 | 30050 | 30000 | 210 |
| 522 | 20230622 | 102600 | 3860281000 | 30100 | 30050 | 30100 | 30000 | 167 |
| 523 | 20230622 | 102500 | 3855262400 | 30100 | 30050 | 30100 | 30050 | 7 |
| 524 | 20230622 | 102400 | 3855052000 | 30000 | 30000 | 30050 | 30000 | 83 |
| 525 | 20230622 | 102300 | 3852561600 | 30050 | 30050 | 30050 | 30050 | 110 |
| 526 | 20230622 | 102200 | 3849256100 | 30050 | 30050 | 30100 | 30050 | 84 |
| 527 | 20230622 | 102100 | 3846730300 | 30100 | 30100 | 30100 | 30100 | 101 |
| 528 | 20230622 | 102000 | 3843690200 | 30100 | 30000 | 30100 | 30000 | 121 |
| 529 | 20230622 | 101900 | 3840055200 | 30000 | 30050 | 30100 | 30000 | 119 |
| 530 | 20230622 | 101800 | 3836478850 | 30000 | 30050 | 30100 | 30000 | 1916 |
| 531 | 20230622 | 101700 | 3778891350 | 30050 | 30050 | 30100 | 30050 | 527 |
| 532 | 20230622 | 101600 | 3763053900 | 30100 | 30100 | 30100 | 30100 | 2 |
| 533 | 20230622 | 101500 | 3762993700 | 30100 | 30100 | 30150 | 30100 | 297 |
| 534 | 20230622 | 101400 | 3754044000 | 30100 | 30100 | 30100 | 30050 | 265 |
| 535 | 20230622 | 101300 | 3746067950 | 30100 | 30100 | 30100 | 30100 | 1433 |
| 536 | 20230622 | 101200 | 3702934650 | 30100 | 30100 | 30100 | 30050 | 154 |
| 537 | 20230622 | 101100 | 3698299450 | 30100 | 30050 | 30100 | 30050 | 270 |
| 538 | 20230622 | 101000 | 3690179350 | 30100 | 30150 | 30150 | 30050 | 1226 |
| 539 | 20230622 | 100900 | 3653276650 | 30150 | 29900 | 30150 | 29900 | 2898 |
| 540 | 20230622 | 100800 | 3566117250 | 29950 | 29950 | 29950 | 29900 | 277 |
| 541 | 20230622 | 100700 | 3557825700 | 29900 | 29900 | 29900 | 29900 | 863 |
| 542 | 20230622 | 100600 | 3532022000 | 29950 | 29950 | 29950 | 29900 | 156 |
| 543 | 20230622 | 100500 | 3527350450 | 29900 | 29950 | 29950 | 29900 | 413 |
| 544 | 20230622 | 100400 | 3514993900 | 29950 | 29900 | 29950 | 29850 | 361 |
| 545 | 20230622 | 100300 | 3504198750 | 29900 | 29850 | 29900 | 29850 | 81 |
| 546 | 20230622 | 100200 | 3501778150 | 29850 | 29850 | 29900 | 29850 | 515 |
| 547 | 20230622 | 100100 | 3486405350 | 29850 | 29800 | 29900 | 29800 | 217 |
| 548 | 20230622 | 100000 | 3479929650 | 29800 | 29800 | 29900 | 29750 | 1408 |
| 549 | 20230622 | 095900 | 3438001250 | 29800 | 29800 | 29800 | 29750 | 288 |
| 550 | 20230622 | 095800 | 3429419000 | 29800 | 29800 | 29800 | 29800 | 286 |
| 551 | 20230622 | 095700 | 3420896200 | 29800 | 29900 | 29900 | 29800 | 1081 |
| 552 | 20230622 | 095600 | 3388662350 | 29900 | 29900 | 29900 | 29900 | 131 |
| 553 | 20230622 | 095500 | 3384745450 | 29950 | 29950 | 29950 | 29950 | 3 |
| 554 | 20230622 | 095400 | 3384655600 | 29900 | 29900 | 29950 | 29850 | 891 |
| 555 | 20230622 | 095300 | 3358041450 | 29900 | 29950 | 29950 | 29900 | 503 |
| 556 | 20230622 | 095200 | 3342998200 | 29900 | 29900 | 29950 | 29900 | 964 |
| 557 | 20230622 | 095100 | 3314159600 | 29900 | 29900 | 29900 | 29900 | 104 |
| 558 | 20230622 | 095000 | 3311050000 | 29900 | 29900 | 29900 | 29850 | 1074 |
| 559 | 20230622 | 094900 | 3278980350 | 29900 | 29950 | 29950 | 29900 | 882 |
| 560 | 20230622 | 094800 | 3252587200 | 29950 | 30050 | 30050 | 29950 | 2005 |
| 561 | 20230622 | 094700 | 3192409000 | 30100 | 30100 | 30100 | 30050 | 164 |
| 562 | 20230622 | 094600 | 3187480100 | 30050 | 30100 | 30100 | 30050 | 654 |
| 563 | 20230622 | 094500 | 3167823150 | 30100 | 30150 | 30150 | 30100 | 675 |
| 564 | 20230622 | 094400 | 3147497750 | 30200 | 30150 | 30200 | 30150 | 24 |
| 565 | 20230622 | 094300 | 3146773650 | 30100 | 30150 | 30150 | 30100 | 155 |
| 566 | 20230622 | 094200 | 3142107650 | 30100 | 30150 | 30200 | 30100 | 267 |
| 567 | 20230622 | 094100 | 3134065350 | 30200 | 30100 | 30200 | 30100 | 252 |
| 568 | 20230622 | 094000 | 3126469000 | 30050 | 29950 | 30200 | 29950 | 5274 |
| 569 | 20230622 | 093900 | 2967321700 | 30000 | 29900 | 30050 | 29900 | 323 |
| 570 | 20230622 | 093800 | 2957643400 | 29900 | 30050 | 30050 | 29900 | 974 |
| 571 | 20230622 | 093700 | 2928482650 | 30050 | 30050 | 30050 | 29900 | 197 |
| 572 | 20230622 | 093600 | 2922592050 | 30000 | 30050 | 30100 | 29850 | 3797 |
| 573 | 20230622 | 093500 | 2809005950 | 30050 | 30000 | 30050 | 30000 | 449 |
| 574 | 20230622 | 093400 | 2795518600 | 30000 | 30150 | 30150 | 30000 | 4001 |
| 575 | 20230622 | 093300 | 2675250500 | 30150 | 30150 | 30200 | 30100 | 1667 |
| 576 | 20230622 | 093200 | 2624990450 | 30150 | 30200 | 30200 | 30150 | 1012 |
| 577 | 20230622 | 093100 | 2594461950 | 30250 | 30250 | 30250 | 30200 | 706 |
| 578 | 20230622 | 093000 | 2573133000 | 30250 | 30300 | 30350 | 30250 | 893 |
| 579 | 20230622 | 092900 | 2546097300 | 30300 | 30350 | 30400 | 30300 | 693 |
| 580 | 20230622 | 092800 | 2525069150 | 30400 | 30350 | 30400 | 30350 | 607 |
| 581 | 20230622 | 092700 | 2506646500 | 30350 | 30400 | 30400 | 30350 | 127 |
| 582 | 20230622 | 092600 | 2502789650 | 30350 | 30350 | 30400 | 30350 | 260 |
| 583 | 20230622 | 092500 | 2494897600 | 30350 | 30400 | 30450 | 30350 | 1483 |
| 584 | 20230622 | 092400 | 2449865550 | 30350 | 30450 | 30500 | 30350 | 1375 |
| 585 | 20230622 | 092300 | 2408024200 | 30500 | 30500 | 30500 | 30450 | 616 |
| 586 | 20230622 | 092200 | 2389246150 | 30500 | 30400 | 30500 | 30400 | 354 |
| 587 | 20230622 | 092100 | 2378470700 | 30400 | 30450 | 30450 | 30350 | 388 |
| 588 | 20230622 | 092000 | 2366679850 | 30400 | 30450 | 30450 | 30400 | 258 |
| 589 | 20230622 | 091900 | 2358835900 | 30350 | 30500 | 30500 | 30350 | 5961 |
| 590 | 20230622 | 091800 | 2177135550 | 30450 | 30350 | 30500 | 30350 | 3888 |
| 591 | 20230622 | 091700 | 2058786700 | 30400 | 30400 | 30400 | 30350 | 2334 |
| 592 | 20230622 | 091600 | 1987833200 | 30350 | 30350 | 30400 | 30300 | 3017 |
| 593 | 20230622 | 091500 | 1896285050 | 30350 | 30400 | 30400 | 30300 | 3386 |
| 594 | 20230622 | 091400 | 1793527700 | 30400 | 30300 | 30400 | 30300 | 6067 |
| 595 | 20230622 | 091300 | 1609444500 | 30300 | 30250 | 30300 | 30150 | 4163 |
| 596 | 20230622 | 091200 | 1483636150 | 30200 | 30100 | 30250 | 30100 | 1788 |
| 597 | 20230622 | 091100 | 1429727650 | 30100 | 30150 | 30150 | 30100 | 1055 |
| 598 | 20230622 | 091000 | 1397946350 | 30150 | 30050 | 30150 | 30050 | 4289 |
| 599 | 20230622 | 090900 | 1268827650 | 30000 | 30000 | 30000 | 29950 | 1604 |
| 600 | 20230622 | 090800 | 1220719950 | 30000 | 30100 | 30100 | 29950 | 2592 |
| 601 | 20230622 | 090700 | 1142885150 | 30150 | 30150 | 30150 | 30000 | 843 |
| 602 | 20230622 | 090600 | 1117528700 | 30100 | 30150 | 30200 | 30100 | 2258 |
| 603 | 20230622 | 090500 | 1049434600 | 30100 | 30050 | 30100 | 30000 | 4838 |
| 604 | 20230622 | 090400 | 904117100 | 30050 | 30150 | 30150 | 30050 | 2021 |
| 605 | 20230622 | 090300 | 843361850 | 30100 | 29900 | 30150 | 29900 | 3893 |
| 606 | 20230622 | 090200 | 726520500 | 29900 | 29750 | 30000 | 29750 | 2791 |
| 607 | 20230622 | 090100 | 643035050 | 29700 | 29550 | 29750 | 29550 | 9200 |
| 608 | 20230622 | 090000 | 369921800 | 29550 | 29550 | 29700 | 29350 | 12520 |