28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 3650 |
| 3 | 20230619 | 185100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230619 | 185000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230619 | 184900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230619 | 184800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230619 | 184700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230619 | 184600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230619 | 184500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230619 | 184400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230619 | 184300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230619 | 184200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230619 | 184100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230619 | 184000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230619 | 183900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230619 | 183800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230619 | 183700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230619 | 183600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230619 | 183500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230619 | 183400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230619 | 183300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230619 | 183200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230619 | 183100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230619 | 183000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230619 | 182900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230619 | 182800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230619 | 182700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230619 | 182600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230619 | 182500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230619 | 182400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230619 | 182300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230619 | 182200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 3650 |
| 33 | 20230619 | 182100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230619 | 182000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230619 | 181900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230619 | 181800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230619 | 181700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230619 | 181600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230619 | 181500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230619 | 181400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230619 | 181300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230619 | 181200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230619 | 181100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230619 | 181000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230619 | 180900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230619 | 180800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230619 | 180700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230619 | 180600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230619 | 180500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230619 | 180400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230619 | 180300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230619 | 180200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230619 | 180100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230619 | 180000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230619 | 175900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230619 | 175800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230619 | 175700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230619 | 175600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230619 | 175500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230619 | 175400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230619 | 175300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230619 | 175200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 3650 |
| 63 | 20230619 | 175100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230619 | 175000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230619 | 174900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230619 | 174800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230619 | 174700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230619 | 174600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230619 | 174500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230619 | 174400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230619 | 174300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230619 | 174200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230619 | 174100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230619 | 174000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230619 | 173900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230619 | 173800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230619 | 173700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230619 | 173600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230619 | 173500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230619 | 173400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230619 | 173300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230619 | 173200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230619 | 173100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230619 | 173000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230619 | 172900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230619 | 172800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230619 | 172700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230619 | 172600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230619 | 172500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230619 | 172400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230619 | 172300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230619 | 172200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 3650 |
| 93 | 20230619 | 172100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230619 | 172000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230619 | 171900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230619 | 171800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230619 | 171700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230619 | 171600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230619 | 171500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230619 | 171400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230619 | 171300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230619 | 171200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230619 | 171100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230619 | 171000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230619 | 170900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230619 | 170800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230619 | 170700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230619 | 170600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230619 | 170500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230619 | 170400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230619 | 170300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230619 | 170200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230619 | 170100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230619 | 170000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230619 | 165900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230619 | 165800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230619 | 165700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230619 | 165600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230619 | 165500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230619 | 165400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230619 | 165300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230619 | 165200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 3650 |
| 123 | 20230619 | 165100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230619 | 165000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230619 | 164900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230619 | 164800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230619 | 164700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230619 | 164600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230619 | 164500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230619 | 164400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230619 | 164300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230619 | 164200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230619 | 164100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230619 | 164000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230619 | 163900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230619 | 163800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230619 | 163700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230619 | 163600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230619 | 163500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230619 | 163400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230619 | 163300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230619 | 163200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230619 | 163100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230619 | 163000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230619 | 162900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230619 | 162800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230619 | 162700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230619 | 162600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230619 | 162500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230619 | 162400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230619 | 162300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230619 | 162200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 3650 |
| 153 | 20230619 | 162100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230619 | 162000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230619 | 161900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230619 | 161800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230619 | 161700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230619 | 161600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230619 | 161500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230619 | 161400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230619 | 161300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230619 | 161200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230619 | 161100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230619 | 161000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230619 | 160900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230619 | 160800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230619 | 160700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230619 | 160600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230619 | 160500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230619 | 160400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230619 | 160300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230619 | 160200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230619 | 160100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230619 | 160000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230619 | 155900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230619 | 155800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230619 | 155700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230619 | 155600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230619 | 155500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230619 | 155400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230619 | 155300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230619 | 155200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 3650 |
| 183 | 20230619 | 155100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230619 | 155000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230619 | 154900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230619 | 154800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230619 | 154700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230619 | 154600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230619 | 154500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230619 | 154400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230619 | 154300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230619 | 154200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230619 | 154100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230619 | 154000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230619 | 153900 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230619 | 153800 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230619 | 153700 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230619 | 153600 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230619 | 153500 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230619 | 153400 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230619 | 153300 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230619 | 153200 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230619 | 153100 | 576971625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230619 | 153000 | 576971625 | 3930 | 3930 | 3930 | 3930 | 3650 |
| 205 | 20230619 | 152900 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20230619 | 152800 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20230619 | 152700 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20230619 | 152600 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20230619 | 152500 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20230619 | 152400 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20230619 | 152300 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20230619 | 152200 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 213 | 20230619 | 152100 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20230619 | 152000 | 562627125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20230619 | 151900 | 562627125 | 3925 | 3930 | 3930 | 3925 | 206 |
| 216 | 20230619 | 151800 | 561818100 | 3925 | 3920 | 3950 | 3920 | 11 |
| 217 | 20230619 | 151700 | 561774920 | 3920 | 3950 | 3950 | 3920 | 689 |
| 218 | 20230619 | 151600 | 559057665 | 3950 | 3950 | 3955 | 3950 | 2463 |
| 219 | 20230619 | 151500 | 549328805 | 3925 | 3950 | 3950 | 3925 | 1155 |
| 220 | 20230619 | 151400 | 544778650 | 3945 | 3945 | 3950 | 3945 | 113 |
| 221 | 20230619 | 151300 | 544332385 | 3945 | 3945 | 3945 | 3945 | 215 |
| 222 | 20230619 | 151200 | 543484210 | 3940 | 3940 | 3940 | 3940 | 1082 |
| 223 | 20230619 | 151100 | 539221130 | 3940 | 3940 | 3945 | 3940 | 1559 |
| 224 | 20230619 | 151000 | 533078620 | 3940 | 3945 | 3945 | 3940 | 923 |
| 225 | 20230619 | 150900 | 529437390 | 3950 | 3940 | 3950 | 3940 | 1290 |
| 226 | 20230619 | 150800 | 524346605 | 3940 | 3920 | 3940 | 3920 | 1444 |
| 227 | 20230619 | 150700 | 518666450 | 3915 | 3915 | 3915 | 3915 | 167 |
| 228 | 20230619 | 150600 | 518012645 | 3930 | 3930 | 3930 | 3930 | 3 |
| 229 | 20230619 | 150500 | 518000855 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20230619 | 150400 | 518000855 | 3935 | 3920 | 3935 | 3915 | 164 |
| 231 | 20230619 | 150300 | 517358420 | 3935 | 3920 | 3935 | 3920 | 4 |
| 232 | 20230619 | 150200 | 517342725 | 3915 | 3915 | 3915 | 3915 | 130 |
| 233 | 20230619 | 150100 | 516833775 | 3915 | 3915 | 3930 | 3915 | 486 |
| 234 | 20230619 | 150000 | 514929495 | 3915 | 3905 | 3930 | 3905 | 942 |
| 235 | 20230619 | 145900 | 511249260 | 3905 | 3910 | 3910 | 3905 | 633 |
| 236 | 20230619 | 145800 | 508776760 | 3905 | 3905 | 3905 | 3905 | 94 |
| 237 | 20230619 | 145700 | 508409690 | 3900 | 3915 | 3915 | 3900 | 591 |
| 238 | 20230619 | 145600 | 506102655 | 3940 | 3910 | 3940 | 3910 | 44 |
| 239 | 20230619 | 145500 | 505929400 | 3935 | 3905 | 3940 | 3905 | 144 |
| 240 | 20230619 | 145400 | 505365220 | 3905 | 3925 | 3925 | 3905 | 891 |
| 241 | 20230619 | 145300 | 501876265 | 3925 | 3925 | 3925 | 3925 | 108 |
| 242 | 20230619 | 145200 | 501452365 | 3930 | 3920 | 3930 | 3920 | 307 |
| 243 | 20230619 | 145100 | 500248605 | 3920 | 3930 | 3930 | 3920 | 1455 |
| 244 | 20230619 | 145000 | 494534825 | 3930 | 3940 | 3945 | 3930 | 1369 |
| 245 | 20230619 | 144900 | 489149380 | 3945 | 3945 | 3945 | 3940 | 598 |
| 246 | 20230619 | 144800 | 486792380 | 3945 | 3955 | 3955 | 3945 | 1750 |
| 247 | 20230619 | 144700 | 479882915 | 3955 | 3950 | 3955 | 3950 | 1841 |
| 248 | 20230619 | 144600 | 472606770 | 3945 | 3945 | 3950 | 3940 | 2981 |
| 249 | 20230619 | 144500 | 460847000 | 3945 | 3950 | 3950 | 3945 | 433 |
| 250 | 20230619 | 144400 | 459138535 | 3955 | 3950 | 3955 | 3945 | 7961 |
| 251 | 20230619 | 144300 | 427690740 | 3955 | 3945 | 3960 | 3935 | 7119 |
| 252 | 20230619 | 144200 | 399588685 | 3940 | 3915 | 3955 | 3915 | 14384 |
| 253 | 20230619 | 144100 | 342965835 | 3920 | 3880 | 3920 | 3880 | 2972 |
| 254 | 20230619 | 144000 | 331386460 | 3880 | 3885 | 3885 | 3880 | 1245 |
| 255 | 20230619 | 143900 | 326555085 | 3895 | 3895 | 3900 | 3885 | 327 |
| 256 | 20230619 | 143800 | 325283370 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20230619 | 143700 | 325283370 | 3900 | 3890 | 3900 | 3885 | 263 |
| 258 | 20230619 | 143600 | 324261330 | 3890 | 3890 | 3900 | 3885 | 239 |
| 259 | 20230619 | 143500 | 323332345 | 3885 | 3895 | 3900 | 3885 | 99 |
| 260 | 20230619 | 143400 | 322947585 | 3880 | 3880 | 3880 | 3880 | 0 |
| 261 | 20230619 | 143300 | 322947585 | 3880 | 3895 | 3895 | 3880 | 556 |
| 262 | 20230619 | 143200 | 320787625 | 3900 | 3900 | 3900 | 3885 | 143 |
| 263 | 20230619 | 143100 | 320230915 | 3895 | 3900 | 3900 | 3895 | 127 |
| 264 | 20230619 | 143000 | 319736150 | 3905 | 3905 | 3905 | 3905 | 5 |
| 265 | 20230619 | 142900 | 319716625 | 3905 | 3915 | 3915 | 3880 | 437 |
| 266 | 20230619 | 142800 | 318011815 | 3915 | 3910 | 3915 | 3880 | 2855 |
| 267 | 20230619 | 142700 | 306903135 | 3905 | 3915 | 3915 | 3905 | 36 |
| 268 | 20230619 | 142600 | 306762385 | 3920 | 3915 | 3920 | 3915 | 206 |
| 269 | 20230619 | 142500 | 305955805 | 3915 | 3895 | 3915 | 3895 | 1853 |
| 270 | 20230619 | 142400 | 298711135 | 3880 | 3880 | 3880 | 3880 | 57 |
| 271 | 20230619 | 142300 | 298489975 | 3880 | 3895 | 3895 | 3880 | 757 |
| 272 | 20230619 | 142200 | 295550705 | 3900 | 3905 | 3905 | 3900 | 835 |
| 273 | 20230619 | 142100 | 292294195 | 3900 | 3905 | 3905 | 3895 | 1674 |
| 274 | 20230619 | 142000 | 285763775 | 3900 | 3910 | 3920 | 3900 | 2021 |
| 275 | 20230619 | 141900 | 277871575 | 3920 | 3915 | 3930 | 3890 | 4768 |
| 276 | 20230619 | 141800 | 259251540 | 3915 | 3870 | 3930 | 3865 | 5103 |
| 277 | 20230619 | 141700 | 239318270 | 3880 | 3885 | 3910 | 3880 | 1978 |
| 278 | 20230619 | 141600 | 231603560 | 3890 | 3880 | 3895 | 3880 | 1307 |
| 279 | 20230619 | 141500 | 226522350 | 3880 | 3870 | 3880 | 3870 | 1994 |
| 280 | 20230619 | 141400 | 218794000 | 3870 | 3860 | 3870 | 3860 | 2958 |
| 281 | 20230619 | 141300 | 207354040 | 3860 | 3865 | 3865 | 3860 | 321 |
| 282 | 20230619 | 141200 | 206114945 | 3860 | 3850 | 3860 | 3850 | 284 |
| 283 | 20230619 | 141100 | 205020415 | 3850 | 3850 | 3850 | 3850 | 30 |
| 284 | 20230619 | 141000 | 204904915 | 3835 | 3840 | 3840 | 3835 | 500 |
| 285 | 20230619 | 140900 | 202986405 | 3850 | 3850 | 3855 | 3850 | 1141 |
| 286 | 20230619 | 140800 | 198590625 | 3845 | 3845 | 3845 | 3845 | 0 |
| 287 | 20230619 | 140700 | 198590625 | 3845 | 3845 | 3845 | 3840 | 369 |
| 288 | 20230619 | 140600 | 197171920 | 3840 | 3840 | 3840 | 3840 | 220 |
| 289 | 20230619 | 140500 | 196327120 | 3840 | 3840 | 3840 | 3840 | 0 |
| 290 | 20230619 | 140400 | 196327120 | 3840 | 3840 | 3840 | 3840 | 11 |
| 291 | 20230619 | 140300 | 196284880 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20230619 | 140200 | 196284880 | 3830 | 3830 | 3830 | 3830 | 64 |
| 293 | 20230619 | 140100 | 196039760 | 3830 | 3830 | 3830 | 3830 | 258 |
| 294 | 20230619 | 140000 | 195051620 | 3830 | 3830 | 3830 | 3830 | 151 |
| 295 | 20230619 | 135900 | 194473290 | 3830 | 3830 | 3830 | 3830 | 80 |
| 296 | 20230619 | 135800 | 194166890 | 3830 | 3830 | 3830 | 3830 | 8 |
| 297 | 20230619 | 135700 | 194136250 | 3830 | 3830 | 3830 | 3830 | 220 |
| 298 | 20230619 | 135600 | 193293650 | 3825 | 3825 | 3825 | 3825 | 0 |
| 299 | 20230619 | 135500 | 193293650 | 3825 | 3825 | 3825 | 3825 | 0 |
| 300 | 20230619 | 135400 | 193293650 | 3825 | 3825 | 3825 | 3825 | 133 |
| 301 | 20230619 | 135300 | 192784925 | 3815 | 3815 | 3815 | 3815 | 0 |
| 302 | 20230619 | 135200 | 192784925 | 3815 | 3815 | 3815 | 3815 | 52 |
| 303 | 20230619 | 135100 | 192586545 | 3815 | 3820 | 3820 | 3815 | 274 |
| 304 | 20230619 | 135000 | 191541115 | 3825 | 3830 | 3830 | 3825 | 917 |
| 305 | 20230619 | 134900 | 188032265 | 3835 | 3835 | 3835 | 3835 | 0 |
| 306 | 20230619 | 134800 | 188032265 | 3835 | 3835 | 3835 | 3835 | 4 |
| 307 | 20230619 | 134700 | 188016925 | 3835 | 3835 | 3835 | 3835 | 16 |
| 308 | 20230619 | 134600 | 187955565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 309 | 20230619 | 134500 | 187955565 | 3835 | 3835 | 3835 | 3835 | 10 |
| 310 | 20230619 | 134400 | 187917215 | 3840 | 3840 | 3840 | 3840 | 0 |
| 311 | 20230619 | 134300 | 187917215 | 3840 | 3840 | 3840 | 3840 | 0 |
| 312 | 20230619 | 134200 | 187917215 | 3840 | 3840 | 3840 | 3840 | 0 |
| 313 | 20230619 | 134100 | 187917215 | 3840 | 3825 | 3840 | 3825 | 2 |
| 314 | 20230619 | 134000 | 187909550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 315 | 20230619 | 133900 | 187909550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 316 | 20230619 | 133800 | 187909550 | 3825 | 3825 | 3825 | 3825 | 165 |
| 317 | 20230619 | 133700 | 187278425 | 3825 | 3825 | 3825 | 3825 | 50 |
| 318 | 20230619 | 133600 | 187087175 | 3820 | 3820 | 3820 | 3820 | 26 |
| 319 | 20230619 | 133500 | 186987855 | 3850 | 3830 | 3850 | 3830 | 1600 |
| 320 | 20230619 | 133400 | 180830025 | 3830 | 3815 | 3830 | 3815 | 3 |
| 321 | 20230619 | 133300 | 180818560 | 3820 | 3820 | 3820 | 3820 | 149 |
| 322 | 20230619 | 133200 | 180249380 | 3825 | 3825 | 3825 | 3825 | 0 |
| 323 | 20230619 | 133100 | 180249380 | 3825 | 3825 | 3825 | 3825 | 45 |
| 324 | 20230619 | 133000 | 180077255 | 3825 | 3825 | 3825 | 3825 | 55 |
| 325 | 20230619 | 132900 | 179866880 | 3825 | 3825 | 3825 | 3825 | 0 |
| 326 | 20230619 | 132800 | 179866880 | 3825 | 3825 | 3825 | 3825 | 1 |
| 327 | 20230619 | 132700 | 179863055 | 3840 | 3835 | 3840 | 3825 | 501 |
| 328 | 20230619 | 132600 | 177944325 | 3835 | 3845 | 3845 | 3830 | 584 |
| 329 | 20230619 | 132500 | 175704080 | 3845 | 3845 | 3845 | 3845 | 250 |
| 330 | 20230619 | 132400 | 174742830 | 3840 | 3840 | 3840 | 3840 | 201 |
| 331 | 20230619 | 132300 | 173970990 | 3840 | 3840 | 3840 | 3840 | 20 |
| 332 | 20230619 | 132200 | 173894190 | 3850 | 3840 | 3850 | 3840 | 586 |
| 333 | 20230619 | 132100 | 171640715 | 3840 | 3835 | 3840 | 3835 | 576 |
| 334 | 20230619 | 132000 | 169429875 | 3835 | 3835 | 3835 | 3835 | 50 |
| 335 | 20230619 | 131900 | 169238125 | 3835 | 3840 | 3840 | 3835 | 42 |
| 336 | 20230619 | 131800 | 169077045 | 3830 | 3835 | 3840 | 3830 | 658 |
| 337 | 20230619 | 131700 | 166550920 | 3835 | 3835 | 3835 | 3835 | 224 |
| 338 | 20230619 | 131600 | 165691880 | 3830 | 3830 | 3830 | 3830 | 1 |
| 339 | 20230619 | 131500 | 165688050 | 3835 | 3835 | 3835 | 3835 | 100 |
| 340 | 20230619 | 131400 | 165304550 | 3835 | 3830 | 3835 | 3830 | 1000 |
| 341 | 20230619 | 131300 | 161469610 | 3830 | 3830 | 3830 | 3830 | 100 |
| 342 | 20230619 | 131200 | 161086610 | 3835 | 3835 | 3835 | 3835 | 0 |
| 343 | 20230619 | 131100 | 161086610 | 3835 | 3835 | 3835 | 3830 | 556 |
| 344 | 20230619 | 131000 | 158954550 | 3815 | 3835 | 3835 | 3815 | 582 |
| 345 | 20230619 | 130900 | 156728800 | 3835 | 3815 | 3835 | 3815 | 320 |
| 346 | 20230619 | 130800 | 155503320 | 3810 | 3825 | 3825 | 3810 | 200 |
| 347 | 20230619 | 130700 | 154740785 | 3830 | 3830 | 3830 | 3830 | 201 |
| 348 | 20230619 | 130600 | 153970955 | 3825 | 3825 | 3825 | 3825 | 87 |
| 349 | 20230619 | 130500 | 153638180 | 3825 | 3825 | 3825 | 3825 | 200 |
| 350 | 20230619 | 130400 | 152873180 | 3825 | 3825 | 3825 | 3825 | 0 |
| 351 | 20230619 | 130300 | 152873180 | 3825 | 3825 | 3825 | 3825 | 0 |
| 352 | 20230619 | 130200 | 152873180 | 3825 | 3825 | 3825 | 3825 | 10 |
| 353 | 20230619 | 130100 | 152834930 | 3825 | 3825 | 3825 | 3825 | 3 |
| 354 | 20230619 | 130000 | 152823455 | 3810 | 3810 | 3810 | 3810 | 0 |
| 355 | 20230619 | 125900 | 152823455 | 3810 | 3815 | 3815 | 3810 | 97 |
| 356 | 20230619 | 125800 | 152453755 | 3815 | 3815 | 3815 | 3815 | 41 |
| 357 | 20230619 | 125700 | 152297340 | 3815 | 3820 | 3820 | 3815 | 547 |
| 358 | 20230619 | 125600 | 150210280 | 3825 | 3825 | 3825 | 3825 | 319 |
| 359 | 20230619 | 125500 | 148990105 | 3820 | 3815 | 3820 | 3815 | 98 |
| 360 | 20230619 | 125400 | 148615985 | 3815 | 3820 | 3820 | 3815 | 103 |
| 361 | 20230619 | 125300 | 148222535 | 3820 | 3820 | 3820 | 3820 | 0 |
| 362 | 20230619 | 125200 | 148222535 | 3820 | 3820 | 3820 | 3820 | 600 |
| 363 | 20230619 | 125100 | 145930535 | 3805 | 3805 | 3805 | 3805 | 100 |
| 364 | 20230619 | 125000 | 145550035 | 3800 | 3800 | 3800 | 3800 | 0 |
| 365 | 20230619 | 124900 | 145550035 | 3800 | 3800 | 3800 | 3800 | 0 |
| 366 | 20230619 | 124800 | 145550035 | 3800 | 3800 | 3800 | 3800 | 0 |
| 367 | 20230619 | 124700 | 145550035 | 3800 | 3800 | 3800 | 3800 | 0 |
| 368 | 20230619 | 124600 | 145550035 | 3800 | 3800 | 3800 | 3795 | 1128 |
| 369 | 20230619 | 124500 | 141267670 | 3800 | 3810 | 3810 | 3800 | 403 |
| 370 | 20230619 | 124400 | 139735865 | 3820 | 3820 | 3820 | 3820 | 31 |
| 371 | 20230619 | 124300 | 139617445 | 3810 | 3810 | 3810 | 3810 | 18 |
| 372 | 20230619 | 124200 | 139548865 | 3820 | 3820 | 3820 | 3820 | 10 |
| 373 | 20230619 | 124100 | 139510665 | 3825 | 3825 | 3825 | 3825 | 0 |
| 374 | 20230619 | 124000 | 139510665 | 3825 | 3825 | 3825 | 3825 | 0 |
| 375 | 20230619 | 123900 | 139510665 | 3825 | 3825 | 3825 | 3825 | 0 |
| 376 | 20230619 | 123800 | 139510665 | 3825 | 3825 | 3825 | 3825 | 0 |
| 377 | 20230619 | 123700 | 139510665 | 3825 | 3825 | 3825 | 3825 | 0 |
| 378 | 20230619 | 123600 | 139510665 | 3825 | 3825 | 3825 | 3825 | 2 |
| 379 | 20230619 | 123500 | 139503015 | 3825 | 3820 | 3825 | 3820 | 571 |
| 380 | 20230619 | 123400 | 137319255 | 3820 | 3815 | 3820 | 3815 | 6 |
| 381 | 20230619 | 123300 | 137296360 | 3815 | 3815 | 3815 | 3815 | 5 |
| 382 | 20230619 | 123200 | 137277285 | 3815 | 3815 | 3815 | 3815 | 5 |
| 383 | 20230619 | 123100 | 137258210 | 3815 | 3815 | 3815 | 3815 | 0 |
| 384 | 20230619 | 123000 | 137258210 | 3815 | 3815 | 3815 | 3815 | 0 |
| 385 | 20230619 | 122900 | 137258210 | 3815 | 3810 | 3815 | 3810 | 92 |
| 386 | 20230619 | 122800 | 136907680 | 3810 | 3810 | 3810 | 3810 | 38 |
| 387 | 20230619 | 122700 | 136762900 | 3810 | 3820 | 3820 | 3810 | 346 |
| 388 | 20230619 | 122600 | 135444230 | 3825 | 3825 | 3825 | 3825 | 1171 |
| 389 | 20230619 | 122500 | 130965155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 390 | 20230619 | 122400 | 130965155 | 3830 | 3825 | 3830 | 3825 | 98 |
| 391 | 20230619 | 122300 | 130590175 | 3830 | 3830 | 3830 | 3830 | 101 |
| 392 | 20230619 | 122200 | 130203345 | 3825 | 3825 | 3825 | 3825 | 204 |
| 393 | 20230619 | 122100 | 129423045 | 3835 | 3835 | 3835 | 3835 | 4 |
| 394 | 20230619 | 122000 | 129407705 | 3835 | 3835 | 3835 | 3835 | 0 |
| 395 | 20230619 | 121900 | 129407705 | 3835 | 3835 | 3835 | 3835 | 0 |
| 396 | 20230619 | 121800 | 129407705 | 3835 | 3830 | 3835 | 3830 | 342 |
| 397 | 20230619 | 121700 | 128097840 | 3830 | 3830 | 3830 | 3830 | 218 |
| 398 | 20230619 | 121600 | 127262900 | 3830 | 3830 | 3830 | 3825 | 284 |
| 399 | 20230619 | 121500 | 126175330 | 3830 | 3830 | 3830 | 3830 | 139 |
| 400 | 20230619 | 121400 | 125642960 | 3825 | 3825 | 3830 | 3820 | 163 |
| 401 | 20230619 | 121300 | 125019290 | 3830 | 3830 | 3830 | 3830 | 400 |
| 402 | 20230619 | 121200 | 123487290 | 3825 | 3825 | 3825 | 3825 | 54 |
| 403 | 20230619 | 121100 | 123280740 | 3825 | 3815 | 3830 | 3815 | 49 |
| 404 | 20230619 | 121000 | 123093490 | 3815 | 3825 | 3825 | 3815 | 24 |
| 405 | 20230619 | 120900 | 123001710 | 3825 | 3825 | 3825 | 3825 | 0 |
| 406 | 20230619 | 120800 | 123001710 | 3825 | 3825 | 3825 | 3825 | 22 |
| 407 | 20230619 | 120700 | 122917560 | 3825 | 3825 | 3825 | 3825 | 0 |
| 408 | 20230619 | 120600 | 122917560 | 3825 | 3825 | 3825 | 3825 | 0 |
| 409 | 20230619 | 120500 | 122917560 | 3825 | 3825 | 3825 | 3825 | 0 |
| 410 | 20230619 | 120400 | 122917560 | 3825 | 3825 | 3825 | 3825 | 1 |
| 411 | 20230619 | 120300 | 122913735 | 3820 | 3820 | 3820 | 3820 | 3 |
| 412 | 20230619 | 120200 | 122902275 | 3820 | 3820 | 3820 | 3820 | 50 |
| 413 | 20230619 | 120100 | 122711275 | 3820 | 3820 | 3820 | 3820 | 0 |
| 414 | 20230619 | 120000 | 122711275 | 3820 | 3820 | 3820 | 3820 | 0 |
| 415 | 20230619 | 115900 | 122711275 | 3820 | 3820 | 3820 | 3820 | 0 |
| 416 | 20230619 | 115800 | 122711275 | 3820 | 3800 | 3820 | 3800 | 2 |
| 417 | 20230619 | 115700 | 122703655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 418 | 20230619 | 115600 | 122703655 | 3800 | 3800 | 3800 | 3800 | 27 |
| 419 | 20230619 | 115500 | 122601055 | 3795 | 3805 | 3805 | 3795 | 1426 |
| 420 | 20230619 | 115400 | 117183495 | 3825 | 3825 | 3825 | 3825 | 133 |
| 421 | 20230619 | 115300 | 116674770 | 3825 | 3825 | 3825 | 3825 | 223 |
| 422 | 20230619 | 115200 | 115821795 | 3825 | 3825 | 3825 | 3825 | 0 |
| 423 | 20230619 | 115100 | 115821795 | 3825 | 3825 | 3825 | 3825 | 0 |
| 424 | 20230619 | 115000 | 115821795 | 3825 | 3825 | 3825 | 3825 | 3 |
| 425 | 20230619 | 114900 | 115810320 | 3805 | 3810 | 3810 | 3805 | 532 |
| 426 | 20230619 | 114800 | 113784400 | 3810 | 3810 | 3810 | 3810 | 28 |
| 427 | 20230619 | 114700 | 113677720 | 3820 | 3820 | 3820 | 3820 | 351 |
| 428 | 20230619 | 114600 | 112336900 | 3810 | 3810 | 3810 | 3810 | 0 |
| 429 | 20230619 | 114500 | 112336900 | 3810 | 3810 | 3810 | 3810 | 0 |
| 430 | 20230619 | 114400 | 112336900 | 3810 | 3810 | 3810 | 3810 | 0 |
| 431 | 20230619 | 114300 | 112336900 | 3810 | 3815 | 3815 | 3810 | 116 |
| 432 | 20230619 | 114200 | 111894880 | 3815 | 3815 | 3815 | 3815 | 50 |
| 433 | 20230619 | 114100 | 111704130 | 3815 | 3820 | 3820 | 3815 | 122 |
| 434 | 20230619 | 114000 | 111238600 | 3820 | 3820 | 3820 | 3820 | 0 |
| 435 | 20230619 | 113900 | 111238600 | 3820 | 3815 | 3820 | 3815 | 126 |
| 436 | 20230619 | 113800 | 110757775 | 3815 | 3815 | 3815 | 3815 | 28 |
| 437 | 20230619 | 113700 | 110650955 | 3815 | 3815 | 3815 | 3815 | 0 |
| 438 | 20230619 | 113600 | 110650955 | 3815 | 3815 | 3815 | 3815 | 1 |
| 439 | 20230619 | 113500 | 110647140 | 3815 | 3815 | 3815 | 3815 | 0 |
| 440 | 20230619 | 113400 | 110647140 | 3815 | 3815 | 3815 | 3815 | 0 |
| 441 | 20230619 | 113300 | 110647140 | 3815 | 3815 | 3815 | 3815 | 10 |
| 442 | 20230619 | 113200 | 110608990 | 3825 | 3825 | 3825 | 3825 | 1 |
| 443 | 20230619 | 113100 | 110605165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 444 | 20230619 | 113000 | 110605165 | 3830 | 3810 | 3830 | 3810 | 1026 |
| 445 | 20230619 | 112900 | 106695665 | 3815 | 3820 | 3820 | 3815 | 634 |
| 446 | 20230619 | 112800 | 104274680 | 3825 | 3825 | 3825 | 3820 | 148 |
| 447 | 20230619 | 112700 | 103709260 | 3820 | 3820 | 3820 | 3820 | 1 |
| 448 | 20230619 | 112600 | 103705440 | 3820 | 3820 | 3820 | 3820 | 22 |
| 449 | 20230619 | 112500 | 103621400 | 3820 | 3820 | 3820 | 3820 | 21 |
| 450 | 20230619 | 112400 | 103541180 | 3815 | 3815 | 3815 | 3815 | 102 |
| 451 | 20230619 | 112300 | 103152050 | 3815 | 3815 | 3815 | 3815 | 141 |
| 452 | 20230619 | 112200 | 102614135 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 453 | 20230619 | 112100 | 98804135 | 3805 | 3805 | 3805 | 3805 | 0 |
| 454 | 20230619 | 112000 | 98804135 | 3805 | 3810 | 3840 | 3805 | 349 |
| 455 | 20230619 | 111900 | 97472315 | 3800 | 3800 | 3800 | 3800 | 559 |
| 456 | 20230619 | 111800 | 95348115 | 3805 | 3805 | 3805 | 3805 | 8 |
| 457 | 20230619 | 111700 | 95317675 | 3805 | 3805 | 3805 | 3805 | 0 |
| 458 | 20230619 | 111600 | 95317675 | 3805 | 3805 | 3805 | 3805 | 10 |
| 459 | 20230619 | 111500 | 95279625 | 3805 | 3800 | 3805 | 3800 | 108 |
| 460 | 20230619 | 111400 | 94869185 | 3800 | 3795 | 3800 | 3795 | 399 |
| 461 | 20230619 | 111300 | 93354325 | 3795 | 3795 | 3795 | 3795 | 124 |
| 462 | 20230619 | 111200 | 92883745 | 3780 | 3780 | 3780 | 3780 | 0 |
| 463 | 20230619 | 111100 | 92883745 | 3780 | 3785 | 3785 | 3780 | 108 |
| 464 | 20230619 | 111000 | 92475235 | 3785 | 3790 | 3790 | 3785 | 33 |
| 465 | 20230619 | 110900 | 92350235 | 3790 | 3790 | 3790 | 3790 | 50 |
| 466 | 20230619 | 110800 | 92160735 | 3790 | 3790 | 3790 | 3790 | 200 |
| 467 | 20230619 | 110700 | 91402735 | 3790 | 3770 | 3790 | 3770 | 2385 |
| 468 | 20230619 | 110600 | 82399470 | 3770 | 3770 | 3770 | 3770 | 60 |
| 469 | 20230619 | 110500 | 82173270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 470 | 20230619 | 110400 | 82173270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 471 | 20230619 | 110300 | 82173270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 472 | 20230619 | 110200 | 82173270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 473 | 20230619 | 110100 | 82173270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 474 | 20230619 | 110000 | 82173270 | 3765 | 3765 | 3765 | 3765 | 953 |
| 475 | 20230619 | 105900 | 78585225 | 3755 | 3755 | 3755 | 3755 | 0 |
| 476 | 20230619 | 105800 | 78585225 | 3755 | 3755 | 3755 | 3755 | 0 |
| 477 | 20230619 | 105700 | 78585225 | 3755 | 3755 | 3755 | 3755 | 4 |
| 478 | 20230619 | 105600 | 78570205 | 3760 | 3760 | 3760 | 3760 | 0 |
| 479 | 20230619 | 105500 | 78570205 | 3760 | 3760 | 3760 | 3760 | 0 |
| 480 | 20230619 | 105400 | 78570205 | 3760 | 3760 | 3760 | 3760 | 0 |
| 481 | 20230619 | 105300 | 78570205 | 3760 | 3760 | 3760 | 3760 | 0 |
| 482 | 20230619 | 105200 | 78570205 | 3760 | 3760 | 3760 | 3760 | 224 |
| 483 | 20230619 | 105100 | 77727965 | 3755 | 3760 | 3760 | 3755 | 1800 |
| 484 | 20230619 | 105000 | 70964215 | 3760 | 3755 | 3760 | 3755 | 77 |
| 485 | 20230619 | 104900 | 70674830 | 3755 | 3755 | 3755 | 3755 | 0 |
| 486 | 20230619 | 104800 | 70674830 | 3755 | 3755 | 3755 | 3755 | 0 |
| 487 | 20230619 | 104700 | 70674830 | 3755 | 3755 | 3755 | 3755 | 409 |
| 488 | 20230619 | 104600 | 69139035 | 3755 | 3755 | 3755 | 3755 | 0 |
| 489 | 20230619 | 104500 | 69139035 | 3755 | 3755 | 3755 | 3755 | 0 |
| 490 | 20230619 | 104400 | 69139035 | 3755 | 3755 | 3755 | 3755 | 12 |
| 491 | 20230619 | 104300 | 69093975 | 3750 | 3750 | 3750 | 3750 | 50 |
| 492 | 20230619 | 104200 | 68906475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 493 | 20230619 | 104100 | 68906475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 494 | 20230619 | 104000 | 68906475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 495 | 20230619 | 103900 | 68906475 | 3760 | 3765 | 3765 | 3760 | 497 |
| 496 | 20230619 | 103800 | 67037110 | 3765 | 3760 | 3765 | 3760 | 1332 |
| 497 | 20230619 | 103700 | 62025290 | 3750 | 3750 | 3750 | 3750 | 0 |
| 498 | 20230619 | 103600 | 62025290 | 3750 | 3750 | 3750 | 3750 | 0 |
| 499 | 20230619 | 103500 | 62025290 | 3750 | 3750 | 3750 | 3750 | 0 |
| 500 | 20230619 | 103400 | 62025290 | 3750 | 3750 | 3750 | 3750 | 0 |
| 501 | 20230619 | 103300 | 62025290 | 3750 | 3750 | 3750 | 3750 | 1 |
| 502 | 20230619 | 103200 | 62021540 | 3750 | 3755 | 3755 | 3750 | 536 |
| 503 | 20230619 | 103100 | 60010965 | 3765 | 3765 | 3765 | 3765 | 10 |
| 504 | 20230619 | 103000 | 59973315 | 3765 | 3765 | 3765 | 3765 | 2 |
| 505 | 20230619 | 102900 | 59965785 | 3765 | 3765 | 3765 | 3765 | 0 |
| 506 | 20230619 | 102800 | 59965785 | 3765 | 3765 | 3765 | 3765 | 1 |
| 507 | 20230619 | 102700 | 59962020 | 3755 | 3755 | 3755 | 3755 | 1 |
| 508 | 20230619 | 102600 | 59958265 | 3765 | 3765 | 3765 | 3765 | 106 |
| 509 | 20230619 | 102500 | 59559175 | 3765 | 3765 | 3765 | 3765 | 1 |
| 510 | 20230619 | 102400 | 59555410 | 3765 | 3765 | 3765 | 3765 | 100 |
| 511 | 20230619 | 102300 | 59178910 | 3765 | 3755 | 3765 | 3755 | 204 |
| 512 | 20230619 | 102200 | 58412250 | 3755 | 3755 | 3755 | 3755 | 10 |
| 513 | 20230619 | 102100 | 58374700 | 3750 | 3750 | 3750 | 3750 | 23 |
| 514 | 20230619 | 102000 | 58288450 | 3755 | 3755 | 3755 | 3755 | 0 |
| 515 | 20230619 | 101900 | 58288450 | 3755 | 3755 | 3755 | 3755 | 0 |
| 516 | 20230619 | 101800 | 58288450 | 3755 | 3755 | 3755 | 3755 | 0 |
| 517 | 20230619 | 101700 | 58288450 | 3755 | 3755 | 3755 | 3750 | 216 |
| 518 | 20230619 | 101600 | 57478150 | 3750 | 3750 | 3750 | 3750 | 0 |
| 519 | 20230619 | 101500 | 57478150 | 3750 | 3750 | 3750 | 3750 | 0 |
| 520 | 20230619 | 101400 | 57478150 | 3750 | 3750 | 3750 | 3750 | 30 |
| 521 | 20230619 | 101300 | 57365650 | 3755 | 3755 | 3755 | 3755 | 0 |
| 522 | 20230619 | 101200 | 57365650 | 3755 | 3755 | 3755 | 3755 | 1 |
| 523 | 20230619 | 101100 | 57361895 | 3755 | 3755 | 3755 | 3755 | 0 |
| 524 | 20230619 | 101000 | 57361895 | 3755 | 3755 | 3755 | 3755 | 0 |
| 525 | 20230619 | 100900 | 57361895 | 3755 | 3755 | 3755 | 3755 | 0 |
| 526 | 20230619 | 100800 | 57361895 | 3755 | 3755 | 3755 | 3755 | 180 |
| 527 | 20230619 | 100700 | 56685995 | 3760 | 3760 | 3765 | 3760 | 129 |
| 528 | 20230619 | 100600 | 56200950 | 3770 | 3770 | 3770 | 3770 | 0 |
| 529 | 20230619 | 100500 | 56200950 | 3770 | 3755 | 3770 | 3755 | 116 |
| 530 | 20230619 | 100400 | 55764085 | 3755 | 3755 | 3755 | 3755 | 150 |
| 531 | 20230619 | 100300 | 55200835 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 532 | 20230619 | 100200 | 51445835 | 3755 | 3755 | 3755 | 3755 | 1 |
| 533 | 20230619 | 100100 | 51442080 | 3750 | 3750 | 3750 | 3750 | 0 |
| 534 | 20230619 | 100000 | 51442080 | 3750 | 3760 | 3760 | 3750 | 6 |
| 535 | 20230619 | 095900 | 51419530 | 3765 | 3765 | 3765 | 3765 | 0 |
| 536 | 20230619 | 095800 | 51419530 | 3765 | 3765 | 3765 | 3765 | 473 |
| 537 | 20230619 | 095700 | 49638685 | 3765 | 3765 | 3765 | 3765 | 20 |
| 538 | 20230619 | 095600 | 49563385 | 3765 | 3765 | 3765 | 3765 | 0 |
| 539 | 20230619 | 095500 | 49563385 | 3765 | 3750 | 3765 | 3750 | 2 |
| 540 | 20230619 | 095400 | 49555870 | 3765 | 3770 | 3770 | 3765 | 86 |
| 541 | 20230619 | 095300 | 49231750 | 3770 | 3755 | 3770 | 3750 | 613 |
| 542 | 20230619 | 095200 | 46927355 | 3750 | 3750 | 3750 | 3750 | 128 |
| 543 | 20230619 | 095100 | 46447355 | 3750 | 3750 | 3750 | 3750 | 0 |
| 544 | 20230619 | 095000 | 46447355 | 3750 | 3740 | 3750 | 3740 | 17 |
| 545 | 20230619 | 094900 | 46383765 | 3740 | 3755 | 3755 | 3740 | 279 |
| 546 | 20230619 | 094800 | 45336205 | 3750 | 3750 | 3750 | 3750 | 0 |
| 547 | 20230619 | 094700 | 45336205 | 3750 | 3750 | 3750 | 3750 | 0 |
| 548 | 20230619 | 094600 | 45336205 | 3750 | 3750 | 3750 | 3750 | 0 |
| 549 | 20230619 | 094500 | 45336205 | 3750 | 3750 | 3750 | 3750 | 3001 |
| 550 | 20230619 | 094400 | 34082455 | 3735 | 3735 | 3735 | 3735 | 379 |
| 551 | 20230619 | 094300 | 32666890 | 3735 | 3735 | 3735 | 3735 | 681 |
| 552 | 20230619 | 094200 | 30123355 | 3750 | 3750 | 3750 | 3750 | 442 |
| 553 | 20230619 | 094100 | 28465855 | 3750 | 3750 | 3750 | 3725 | 2380 |
| 554 | 20230619 | 094000 | 19567495 | 3750 | 3750 | 3750 | 3750 | 102 |
| 555 | 20230619 | 093900 | 19184995 | 3740 | 3735 | 3740 | 3735 | 485 |
| 556 | 20230619 | 093800 | 17371440 | 3730 | 3735 | 3735 | 3730 | 61 |
| 557 | 20230619 | 093700 | 17143620 | 3735 | 3735 | 3735 | 3735 | 2 |
| 558 | 20230619 | 093600 | 17136150 | 3735 | 3735 | 3735 | 3735 | 71 |
| 559 | 20230619 | 093500 | 16870965 | 3740 | 3740 | 3740 | 3740 | 0 |
| 560 | 20230619 | 093400 | 16870965 | 3740 | 3735 | 3740 | 3735 | 79 |
| 561 | 20230619 | 093300 | 16575835 | 3735 | 3735 | 3735 | 3735 | 775 |
| 562 | 20230619 | 093200 | 13681210 | 3735 | 3735 | 3735 | 3735 | 1 |
| 563 | 20230619 | 093100 | 13677475 | 3740 | 3740 | 3740 | 3740 | 109 |
| 564 | 20230619 | 093000 | 13269815 | 3745 | 3740 | 3745 | 3740 | 711 |
| 565 | 20230619 | 092900 | 10608995 | 3740 | 3725 | 3740 | 3725 | 269 |
| 566 | 20230619 | 092800 | 9604060 | 3725 | 3725 | 3725 | 3725 | 20 |
| 567 | 20230619 | 092700 | 9529560 | 3725 | 3725 | 3725 | 3725 | 0 |
| 568 | 20230619 | 092600 | 9529560 | 3725 | 3725 | 3725 | 3725 | 234 |
| 569 | 20230619 | 092500 | 8657910 | 3725 | 3725 | 3725 | 3725 | 49 |
| 570 | 20230619 | 092400 | 8475385 | 3725 | 3725 | 3725 | 3725 | 30 |
| 571 | 20230619 | 092300 | 8363635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 572 | 20230619 | 092200 | 8363635 | 3715 | 3725 | 3725 | 3715 | 20 |
| 573 | 20230619 | 092100 | 8289320 | 3715 | 3715 | 3715 | 3715 | 115 |
| 574 | 20230619 | 092000 | 7862095 | 3705 | 3705 | 3705 | 3705 | 11 |
| 575 | 20230619 | 091900 | 7821340 | 3705 | 3705 | 3705 | 3705 | 0 |
| 576 | 20230619 | 091800 | 7821340 | 3705 | 3705 | 3705 | 3705 | 0 |
| 577 | 20230619 | 091700 | 7821340 | 3705 | 3705 | 3705 | 3705 | 125 |
| 578 | 20230619 | 091600 | 7358215 | 3715 | 3715 | 3715 | 3715 | 20 |
| 579 | 20230619 | 091500 | 7283915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 580 | 20230619 | 091400 | 7283915 | 3705 | 3710 | 3710 | 3705 | 10 |
| 581 | 20230619 | 091300 | 7246860 | 3715 | 3705 | 3715 | 3705 | 12 |
| 582 | 20230619 | 091200 | 7202290 | 3705 | 3710 | 3710 | 3705 | 109 |
| 583 | 20230619 | 091100 | 6798045 | 3715 | 3715 | 3715 | 3715 | 3 |
| 584 | 20230619 | 091000 | 6786900 | 3710 | 3710 | 3710 | 3710 | 1199 |
| 585 | 20230619 | 090900 | 2338610 | 3720 | 3720 | 3720 | 3720 | 10 |
| 586 | 20230619 | 090800 | 2301410 | 3720 | 3720 | 3720 | 3720 | 0 |
| 587 | 20230619 | 090700 | 2301410 | 3720 | 3720 | 3720 | 3720 | 0 |
| 588 | 20230619 | 090600 | 2301410 | 3720 | 3710 | 3720 | 3710 | 83 |
| 589 | 20230619 | 090500 | 1993470 | 3725 | 3725 | 3725 | 3710 | 30 |
| 590 | 20230619 | 090400 | 1881735 | 3730 | 3730 | 3730 | 3730 | 0 |
| 591 | 20230619 | 090300 | 1881735 | 3730 | 3730 | 3730 | 3730 | 36 |
| 592 | 20230619 | 090200 | 1747455 | 3735 | 3735 | 3735 | 3735 | 5 |
| 593 | 20230619 | 090100 | 1728780 | 3735 | 3735 | 3735 | 3735 | 0 |
| 594 | 20230619 | 090000 | 1728780 | 3735 | 3700 | 3735 | 3700 | 467 |