28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 6082 |
| 3 | 20230622 | 184300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230622 | 184200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230622 | 184100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230622 | 184000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230622 | 183900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230622 | 183800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230622 | 183700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230622 | 183600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230622 | 183500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230622 | 183400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230622 | 183300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230622 | 183200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230622 | 183100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230622 | 183000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230622 | 182900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230622 | 182800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230622 | 182700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230622 | 182600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230622 | 182500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230622 | 182400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230622 | 182300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230622 | 182200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230622 | 182100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230622 | 182000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230622 | 181900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230622 | 181800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230622 | 181700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230622 | 181600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230622 | 181500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230622 | 181400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 6082 |
| 33 | 20230622 | 181300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230622 | 181200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230622 | 181100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230622 | 181000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230622 | 180900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230622 | 180800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230622 | 180700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230622 | 180600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230622 | 180500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230622 | 180400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230622 | 180300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230622 | 180200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230622 | 180100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230622 | 180000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230622 | 175900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230622 | 175800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230622 | 175700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230622 | 175600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230622 | 175500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230622 | 175400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230622 | 175300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230622 | 175200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230622 | 175100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230622 | 175000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230622 | 174900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230622 | 174800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230622 | 174700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230622 | 174600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230622 | 174500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230622 | 174400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 6082 |
| 63 | 20230622 | 174300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230622 | 174200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230622 | 174100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230622 | 174000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230622 | 173900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230622 | 173800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230622 | 173700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230622 | 173600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230622 | 173500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230622 | 173400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230622 | 173300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230622 | 173200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230622 | 173100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230622 | 173000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230622 | 172900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230622 | 172800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230622 | 172700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230622 | 172600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230622 | 172500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230622 | 172400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230622 | 172300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230622 | 172200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230622 | 172100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230622 | 172000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230622 | 171900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230622 | 171800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230622 | 171700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230622 | 171600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230622 | 171500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230622 | 171400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 6082 |
| 93 | 20230622 | 171300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230622 | 171200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230622 | 171100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230622 | 171000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230622 | 170900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230622 | 170800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230622 | 170700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230622 | 170600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230622 | 170500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230622 | 170400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230622 | 170300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230622 | 170200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230622 | 170100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230622 | 170000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230622 | 165900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230622 | 165800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230622 | 165700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230622 | 165600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230622 | 165500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230622 | 165400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230622 | 165300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230622 | 165200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230622 | 165100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230622 | 165000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230622 | 164900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230622 | 164800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230622 | 164700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230622 | 164600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230622 | 164500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230622 | 164400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 6082 |
| 123 | 20230622 | 164300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230622 | 164200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230622 | 164100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230622 | 164000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230622 | 163900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230622 | 163800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230622 | 163700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230622 | 163600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230622 | 163500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230622 | 163400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230622 | 163300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230622 | 163200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230622 | 163100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230622 | 163000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230622 | 162900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230622 | 162800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230622 | 162700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230622 | 162600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230622 | 162500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230622 | 162400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230622 | 162300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230622 | 162200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230622 | 162100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230622 | 162000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230622 | 161900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230622 | 161800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230622 | 161700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230622 | 161600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230622 | 161500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230622 | 161400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 6082 |
| 153 | 20230622 | 161300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230622 | 161200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230622 | 161100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230622 | 161000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230622 | 160900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230622 | 160800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230622 | 160700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230622 | 160600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230622 | 160500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230622 | 160400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230622 | 160300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230622 | 160200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230622 | 160100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230622 | 160000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230622 | 155900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230622 | 155800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230622 | 155700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230622 | 155600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230622 | 155500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230622 | 155400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230622 | 155300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230622 | 155200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230622 | 155100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230622 | 155000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230622 | 154900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230622 | 154800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230622 | 154700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230622 | 154600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230622 | 154500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230622 | 154400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 6082 |
| 183 | 20230622 | 154300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230622 | 154200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230622 | 154100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230622 | 154000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230622 | 153900 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230622 | 153800 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230622 | 153700 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230622 | 153600 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230622 | 153500 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230622 | 153400 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230622 | 153300 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230622 | 153200 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230622 | 153100 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230622 | 153000 | 1087943920 | 3500 | 3500 | 3500 | 3500 | 6082 |
| 197 | 20230622 | 152900 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20230622 | 152800 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20230622 | 152700 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20230622 | 152600 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20230622 | 152500 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20230622 | 152400 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20230622 | 152300 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20230622 | 152200 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20230622 | 152100 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20230622 | 152000 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20230622 | 151900 | 1066656920 | 3515 | 3515 | 3515 | 3515 | 6 |
| 208 | 20230622 | 151800 | 1066635830 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20230622 | 151700 | 1066635830 | 3525 | 3495 | 3525 | 3495 | 778 |
| 210 | 20230622 | 151600 | 1063916630 | 3495 | 3495 | 3495 | 3490 | 2117 |
| 211 | 20230622 | 151500 | 1056523225 | 3495 | 3485 | 3495 | 3485 | 286 |
| 212 | 20230622 | 151400 | 1055526505 | 3495 | 3490 | 3495 | 3485 | 5892 |
| 213 | 20230622 | 151300 | 1034989795 | 3495 | 3495 | 3495 | 3495 | 7 |
| 214 | 20230622 | 151200 | 1034965330 | 3495 | 3495 | 3495 | 3495 | 1328 |
| 215 | 20230622 | 151100 | 1030323970 | 3490 | 3495 | 3495 | 3490 | 785 |
| 216 | 20230622 | 151000 | 1027583915 | 3490 | 3490 | 3500 | 3490 | 214 |
| 217 | 20230622 | 150900 | 1026837045 | 3490 | 3490 | 3490 | 3490 | 4561 |
| 218 | 20230622 | 150800 | 1010919155 | 3490 | 3500 | 3500 | 3490 | 32756 |
| 219 | 20230622 | 150700 | 896565015 | 3510 | 3510 | 3510 | 3510 | 150 |
| 220 | 20230622 | 150600 | 896038515 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 221 | 20230622 | 150500 | 892538515 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 222 | 20230622 | 150400 | 889036785 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230622 | 150300 | 889036785 | 3505 | 3505 | 3505 | 3505 | 150 |
| 224 | 20230622 | 150200 | 888511035 | 3505 | 3505 | 3505 | 3505 | 359 |
| 225 | 20230622 | 150100 | 887252740 | 3505 | 3500 | 3505 | 3500 | 122 |
| 226 | 20230622 | 150000 | 886825190 | 3505 | 3505 | 3505 | 3505 | 15 |
| 227 | 20230622 | 145900 | 886772615 | 3500 | 3500 | 3500 | 3500 | 129 |
| 228 | 20230622 | 145800 | 886321115 | 3505 | 3505 | 3505 | 3505 | 831 |
| 229 | 20230622 | 145700 | 883408460 | 3505 | 3500 | 3510 | 3500 | 5132 |
| 230 | 20230622 | 145600 | 865412255 | 3500 | 3500 | 3500 | 3500 | 1 |
| 231 | 20230622 | 145500 | 865408755 | 3500 | 3505 | 3505 | 3500 | 221 |
| 232 | 20230622 | 145400 | 864635250 | 3500 | 3500 | 3500 | 3500 | 42 |
| 233 | 20230622 | 145300 | 864488250 | 3500 | 3500 | 3500 | 3500 | 30 |
| 234 | 20230622 | 145200 | 864383250 | 3505 | 3505 | 3505 | 3495 | 1006 |
| 235 | 20230622 | 145100 | 860863635 | 3500 | 3505 | 3505 | 3500 | 844 |
| 236 | 20230622 | 145000 | 857909105 | 3500 | 3500 | 3505 | 3500 | 16 |
| 237 | 20230622 | 144900 | 857853090 | 3500 | 3500 | 3500 | 3500 | 4 |
| 238 | 20230622 | 144800 | 857839090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20230622 | 144700 | 857839090 | 3505 | 3495 | 3505 | 3495 | 8 |
| 240 | 20230622 | 144600 | 857811060 | 3505 | 3505 | 3505 | 3505 | 3 |
| 241 | 20230622 | 144500 | 857800545 | 3500 | 3500 | 3500 | 3495 | 2029 |
| 242 | 20230622 | 144400 | 850700660 | 3500 | 3500 | 3500 | 3500 | 3125 |
| 243 | 20230622 | 144300 | 839763160 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20230622 | 144200 | 839763160 | 3505 | 3505 | 3505 | 3505 | 1 |
| 245 | 20230622 | 144100 | 839759655 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20230622 | 144000 | 839759655 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20230622 | 143900 | 839759655 | 3510 | 3510 | 3510 | 3510 | 8 |
| 248 | 20230622 | 143800 | 839731575 | 3510 | 3510 | 3510 | 3510 | 143 |
| 249 | 20230622 | 143700 | 839229645 | 3510 | 3510 | 3510 | 3510 | 4 |
| 250 | 20230622 | 143600 | 839215605 | 3500 | 3495 | 3500 | 3495 | 2591 |
| 251 | 20230622 | 143500 | 830147110 | 3500 | 3500 | 3500 | 3500 | 870 |
| 252 | 20230622 | 143400 | 827102110 | 3500 | 3510 | 3510 | 3495 | 18924 |
| 253 | 20230622 | 143300 | 760852920 | 3510 | 3515 | 3515 | 3510 | 1610 |
| 254 | 20230622 | 143200 | 755201770 | 3515 | 3515 | 3515 | 3515 | 739 |
| 255 | 20230622 | 143100 | 752604185 | 3515 | 3515 | 3515 | 3515 | 613 |
| 256 | 20230622 | 143000 | 750449490 | 3520 | 3520 | 3520 | 3520 | 1 |
| 257 | 20230622 | 142900 | 750445970 | 3520 | 3520 | 3530 | 3520 | 25 |
| 258 | 20230622 | 142800 | 750357940 | 3520 | 3520 | 3520 | 3520 | 0 |
| 259 | 20230622 | 142700 | 750357940 | 3520 | 3525 | 3525 | 3520 | 1355 |
| 260 | 20230622 | 142600 | 745587840 | 3525 | 3525 | 3525 | 3525 | 487 |
| 261 | 20230622 | 142500 | 743871165 | 3525 | 3530 | 3530 | 3525 | 573 |
| 262 | 20230622 | 142400 | 741850975 | 3530 | 3530 | 3530 | 3530 | 133 |
| 263 | 20230622 | 142300 | 741381485 | 3520 | 3520 | 3525 | 3520 | 3112 |
| 264 | 20230622 | 142200 | 730427220 | 3525 | 3530 | 3530 | 3525 | 7222 |
| 265 | 20230622 | 142100 | 704965995 | 3530 | 3530 | 3530 | 3530 | 500 |
| 266 | 20230622 | 142000 | 703200995 | 3545 | 3545 | 3545 | 3545 | 1 |
| 267 | 20230622 | 141900 | 703197450 | 3550 | 3550 | 3550 | 3550 | 0 |
| 268 | 20230622 | 141800 | 703197450 | 3550 | 3550 | 3550 | 3550 | 0 |
| 269 | 20230622 | 141700 | 703197450 | 3550 | 3550 | 3550 | 3550 | 0 |
| 270 | 20230622 | 141600 | 703197450 | 3550 | 3530 | 3550 | 3530 | 1304 |
| 271 | 20230622 | 141500 | 698594310 | 3545 | 3545 | 3545 | 3545 | 2001 |
| 272 | 20230622 | 141400 | 691500765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 273 | 20230622 | 141300 | 691500765 | 3535 | 3535 | 3535 | 3535 | 151 |
| 274 | 20230622 | 141200 | 690966980 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20230622 | 141100 | 690966980 | 3530 | 3530 | 3530 | 3530 | 0 |
| 276 | 20230622 | 141000 | 690966980 | 3530 | 3530 | 3530 | 3530 | 0 |
| 277 | 20230622 | 140900 | 690966980 | 3530 | 3535 | 3535 | 3530 | 105 |
| 278 | 20230622 | 140800 | 690596325 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20230622 | 140700 | 690596325 | 3525 | 3535 | 3535 | 3525 | 2000 |
| 280 | 20230622 | 140600 | 683541045 | 3550 | 3550 | 3550 | 3550 | 12 |
| 281 | 20230622 | 140500 | 683498445 | 3550 | 3550 | 3550 | 3550 | 13 |
| 282 | 20230622 | 140400 | 683452295 | 3560 | 3560 | 3560 | 3560 | 0 |
| 283 | 20230622 | 140300 | 683452295 | 3560 | 3530 | 3560 | 3530 | 4551 |
| 284 | 20230622 | 140200 | 667357235 | 3530 | 3530 | 3530 | 3530 | 500 |
| 285 | 20230622 | 140100 | 665592235 | 3530 | 3530 | 3530 | 3530 | 531 |
| 286 | 20230622 | 140000 | 663717805 | 3530 | 3535 | 3535 | 3530 | 1540 |
| 287 | 20230622 | 135900 | 658281405 | 3545 | 3535 | 3545 | 3530 | 4606 |
| 288 | 20230622 | 135800 | 641977980 | 3535 | 3535 | 3535 | 3535 | 524 |
| 289 | 20230622 | 135700 | 640125640 | 3535 | 3540 | 3540 | 3530 | 617 |
| 290 | 20230622 | 135600 | 637944130 | 3540 | 3540 | 3540 | 3540 | 52 |
| 291 | 20230622 | 135500 | 637760050 | 3530 | 3540 | 3540 | 3530 | 314 |
| 292 | 20230622 | 135400 | 636651615 | 3540 | 3540 | 3540 | 3540 | 3 |
| 293 | 20230622 | 135300 | 636640995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 294 | 20230622 | 135200 | 636640995 | 3535 | 3540 | 3540 | 3535 | 501 |
| 295 | 20230622 | 135100 | 634869955 | 3545 | 3530 | 3545 | 3530 | 758 |
| 296 | 20230622 | 135000 | 632194180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 297 | 20230622 | 134900 | 632194180 | 3530 | 3535 | 3535 | 3530 | 63 |
| 298 | 20230622 | 134800 | 631971490 | 3540 | 3540 | 3540 | 3540 | 0 |
| 299 | 20230622 | 134700 | 631971490 | 3540 | 3540 | 3540 | 3540 | 97 |
| 300 | 20230622 | 134600 | 631628110 | 3535 | 3535 | 3535 | 3535 | 2 |
| 301 | 20230622 | 134500 | 631621040 | 3540 | 3540 | 3540 | 3540 | 57 |
| 302 | 20230622 | 134400 | 631419260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 303 | 20230622 | 134300 | 631419260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 304 | 20230622 | 134200 | 631419260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 305 | 20230622 | 134100 | 631419260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 306 | 20230622 | 134000 | 631419260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 307 | 20230622 | 133900 | 631419260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 308 | 20230622 | 133800 | 631419260 | 3530 | 3530 | 3530 | 3530 | 160 |
| 309 | 20230622 | 133700 | 630854460 | 3530 | 3530 | 3530 | 3530 | 10 |
| 310 | 20230622 | 133600 | 630819160 | 3530 | 3530 | 3530 | 3530 | 217 |
| 311 | 20230622 | 133500 | 630053150 | 3530 | 3530 | 3530 | 3530 | 5 |
| 312 | 20230622 | 133400 | 630035500 | 3525 | 3540 | 3540 | 3525 | 5002 |
| 313 | 20230622 | 133300 | 612365270 | 3540 | 3540 | 3540 | 3540 | 0 |
| 314 | 20230622 | 133200 | 612365270 | 3540 | 3540 | 3540 | 3540 | 412 |
| 315 | 20230622 | 133100 | 610906790 | 3540 | 3545 | 3545 | 3540 | 3589 |
| 316 | 20230622 | 133000 | 598199435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 317 | 20230622 | 132900 | 598199435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 318 | 20230622 | 132800 | 598199435 | 3545 | 3550 | 3550 | 3545 | 651 |
| 319 | 20230622 | 132700 | 595888880 | 3545 | 3545 | 3545 | 3545 | 9 |
| 320 | 20230622 | 132600 | 595856975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 321 | 20230622 | 132500 | 595856975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 322 | 20230622 | 132400 | 595856975 | 3550 | 3550 | 3550 | 3550 | 11 |
| 323 | 20230622 | 132300 | 595817925 | 3545 | 3545 | 3545 | 3545 | 0 |
| 324 | 20230622 | 132200 | 595817925 | 3545 | 3545 | 3545 | 3545 | 0 |
| 325 | 20230622 | 132100 | 595817925 | 3545 | 3545 | 3545 | 3545 | 0 |
| 326 | 20230622 | 132000 | 595817925 | 3545 | 3540 | 3545 | 3540 | 308 |
| 327 | 20230622 | 131900 | 594726815 | 3545 | 3545 | 3545 | 3545 | 46 |
| 328 | 20230622 | 131800 | 594563745 | 3545 | 3550 | 3550 | 3545 | 1986 |
| 329 | 20230622 | 131700 | 587521895 | 3550 | 3550 | 3550 | 3550 | 0 |
| 330 | 20230622 | 131600 | 587521895 | 3550 | 3550 | 3550 | 3550 | 10 |
| 331 | 20230622 | 131500 | 587486395 | 3550 | 3550 | 3550 | 3550 | 853 |
| 332 | 20230622 | 131400 | 584458245 | 3550 | 3550 | 3550 | 3550 | 1031 |
| 333 | 20230622 | 131300 | 580798195 | 3550 | 3550 | 3550 | 3550 | 800 |
| 334 | 20230622 | 131200 | 577958195 | 3550 | 3550 | 3550 | 3550 | 600 |
| 335 | 20230622 | 131100 | 575828195 | 3550 | 3550 | 3550 | 3550 | 0 |
| 336 | 20230622 | 131000 | 575828195 | 3550 | 3550 | 3550 | 3550 | 575 |
| 337 | 20230622 | 130900 | 573786945 | 3560 | 3560 | 3560 | 3560 | 50 |
| 338 | 20230622 | 130800 | 573608945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 339 | 20230622 | 130700 | 573608945 | 3560 | 3560 | 3560 | 3560 | 70 |
| 340 | 20230622 | 130600 | 573359745 | 3560 | 3560 | 3560 | 3560 | 5 |
| 341 | 20230622 | 130500 | 573341945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 342 | 20230622 | 130400 | 573341945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 343 | 20230622 | 130300 | 573341945 | 3560 | 3560 | 3560 | 3560 | 23 |
| 344 | 20230622 | 130200 | 573260065 | 3550 | 3550 | 3550 | 3550 | 0 |
| 345 | 20230622 | 130100 | 573260065 | 3550 | 3550 | 3550 | 3550 | 0 |
| 346 | 20230622 | 130000 | 573260065 | 3550 | 3560 | 3560 | 3550 | 11 |
| 347 | 20230622 | 125900 | 573220915 | 3560 | 3560 | 3560 | 3560 | 3 |
| 348 | 20230622 | 125800 | 573210235 | 3550 | 3550 | 3550 | 3550 | 390 |
| 349 | 20230622 | 125700 | 571825735 | 3550 | 3550 | 3550 | 3550 | 0 |
| 350 | 20230622 | 125600 | 571825735 | 3550 | 3550 | 3550 | 3550 | 0 |
| 351 | 20230622 | 125500 | 571825735 | 3550 | 3550 | 3550 | 3550 | 900 |
| 352 | 20230622 | 125400 | 568630735 | 3560 | 3560 | 3560 | 3560 | 59 |
| 353 | 20230622 | 125300 | 568420695 | 3550 | 3555 | 3555 | 3550 | 211 |
| 354 | 20230622 | 125200 | 567671395 | 3555 | 3555 | 3555 | 3555 | 12 |
| 355 | 20230622 | 125100 | 567628735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 356 | 20230622 | 125000 | 567628735 | 3560 | 3560 | 3560 | 3560 | 100 |
| 357 | 20230622 | 124900 | 567272735 | 3560 | 3565 | 3565 | 3560 | 308 |
| 358 | 20230622 | 124800 | 566174725 | 3565 | 3565 | 3565 | 3565 | 0 |
| 359 | 20230622 | 124700 | 566174725 | 3565 | 3565 | 3565 | 3565 | 10 |
| 360 | 20230622 | 124600 | 566139075 | 3560 | 3560 | 3560 | 3560 | 0 |
| 361 | 20230622 | 124500 | 566139075 | 3560 | 3560 | 3560 | 3560 | 0 |
| 362 | 20230622 | 124400 | 566139075 | 3560 | 3560 | 3560 | 3560 | 200 |
| 363 | 20230622 | 124300 | 565427075 | 3560 | 3560 | 3560 | 3560 | 3 |
| 364 | 20230622 | 124200 | 565416395 | 3565 | 3565 | 3565 | 3565 | 13 |
| 365 | 20230622 | 124100 | 565370050 | 3545 | 3560 | 3560 | 3545 | 1798 |
| 366 | 20230622 | 124000 | 558984660 | 3565 | 3565 | 3565 | 3565 | 1 |
| 367 | 20230622 | 123900 | 558981095 | 3575 | 3575 | 3575 | 3575 | 0 |
| 368 | 20230622 | 123800 | 558981095 | 3575 | 3575 | 3575 | 3575 | 0 |
| 369 | 20230622 | 123700 | 558981095 | 3575 | 3575 | 3575 | 3575 | 1 |
| 370 | 20230622 | 123600 | 558977520 | 3555 | 3555 | 3555 | 3555 | 0 |
| 371 | 20230622 | 123500 | 558977520 | 3555 | 3555 | 3555 | 3555 | 200 |
| 372 | 20230622 | 123400 | 558266520 | 3555 | 3555 | 3555 | 3555 | 1 |
| 373 | 20230622 | 123300 | 558262965 | 3555 | 3555 | 3555 | 3555 | 2 |
| 374 | 20230622 | 123200 | 558255855 | 3540 | 3540 | 3540 | 3540 | 0 |
| 375 | 20230622 | 123100 | 558255855 | 3540 | 3545 | 3545 | 3540 | 1769 |
| 376 | 20230622 | 123000 | 551989750 | 3560 | 3550 | 3560 | 3545 | 4505 |
| 377 | 20230622 | 122900 | 536010505 | 3555 | 3565 | 3570 | 3555 | 15335 |
| 378 | 20230622 | 122800 | 481487160 | 3565 | 3565 | 3565 | 3565 | 100 |
| 379 | 20230622 | 122700 | 481130660 | 3570 | 3565 | 3570 | 3565 | 4 |
| 380 | 20230622 | 122600 | 481116395 | 3570 | 3570 | 3570 | 3570 | 0 |
| 381 | 20230622 | 122500 | 481116395 | 3570 | 3570 | 3570 | 3570 | 103 |
| 382 | 20230622 | 122400 | 480748685 | 3570 | 3560 | 3570 | 3560 | 586 |
| 383 | 20230622 | 122300 | 478661105 | 3570 | 3570 | 3570 | 3555 | 6287 |
| 384 | 20230622 | 122200 | 456295515 | 3565 | 3565 | 3565 | 3560 | 111 |
| 385 | 20230622 | 122100 | 455900290 | 3560 | 3565 | 3565 | 3560 | 1085 |
| 386 | 20230622 | 122000 | 452037540 | 3565 | 3565 | 3565 | 3565 | 2243 |
| 387 | 20230622 | 121900 | 444041245 | 3570 | 3570 | 3570 | 3570 | 1 |
| 388 | 20230622 | 121800 | 444037675 | 3570 | 3570 | 3570 | 3570 | 0 |
| 389 | 20230622 | 121700 | 444037675 | 3570 | 3570 | 3570 | 3570 | 120 |
| 390 | 20230622 | 121600 | 443609275 | 3570 | 3570 | 3570 | 3570 | 30 |
| 391 | 20230622 | 121500 | 443502175 | 3570 | 3570 | 3570 | 3570 | 1173 |
| 392 | 20230622 | 121400 | 439314565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 393 | 20230622 | 121300 | 439314565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 394 | 20230622 | 121200 | 439314565 | 3585 | 3575 | 3585 | 3570 | 501 |
| 395 | 20230622 | 121100 | 437525945 | 3575 | 3575 | 3575 | 3575 | 0 |
| 396 | 20230622 | 121000 | 437525945 | 3575 | 3575 | 3575 | 3575 | 542 |
| 397 | 20230622 | 120900 | 435588295 | 3575 | 3575 | 3575 | 3570 | 132 |
| 398 | 20230622 | 120800 | 435116440 | 3575 | 3575 | 3575 | 3575 | 377 |
| 399 | 20230622 | 120700 | 433768665 | 3585 | 3585 | 3585 | 3580 | 2038 |
| 400 | 20230622 | 120600 | 426467320 | 3585 | 3585 | 3585 | 3585 | 0 |
| 401 | 20230622 | 120500 | 426467320 | 3585 | 3590 | 3590 | 3585 | 669 |
| 402 | 20230622 | 120400 | 424065615 | 3595 | 3595 | 3595 | 3595 | 377 |
| 403 | 20230622 | 120300 | 422710300 | 3595 | 3600 | 3600 | 3595 | 402 |
| 404 | 20230622 | 120200 | 421263110 | 3600 | 3600 | 3600 | 3600 | 0 |
| 405 | 20230622 | 120100 | 421263110 | 3600 | 3600 | 3600 | 3595 | 83 |
| 406 | 20230622 | 120000 | 420964715 | 3595 | 3595 | 3595 | 3595 | 2 |
| 407 | 20230622 | 115900 | 420957525 | 3600 | 3600 | 3600 | 3600 | 0 |
| 408 | 20230622 | 115800 | 420957525 | 3600 | 3600 | 3600 | 3600 | 0 |
| 409 | 20230622 | 115700 | 420957525 | 3600 | 3600 | 3600 | 3600 | 0 |
| 410 | 20230622 | 115600 | 420957525 | 3600 | 3590 | 3600 | 3590 | 15 |
| 411 | 20230622 | 115500 | 420903625 | 3590 | 3590 | 3590 | 3590 | 0 |
| 412 | 20230622 | 115400 | 420903625 | 3590 | 3590 | 3590 | 3590 | 0 |
| 413 | 20230622 | 115300 | 420903625 | 3590 | 3595 | 3595 | 3590 | 9 |
| 414 | 20230622 | 115200 | 420871305 | 3600 | 3600 | 3600 | 3600 | 0 |
| 415 | 20230622 | 115100 | 420871305 | 3600 | 3600 | 3600 | 3600 | 84 |
| 416 | 20230622 | 115000 | 420568905 | 3610 | 3595 | 3610 | 3595 | 1249 |
| 417 | 20230622 | 114900 | 416065310 | 3595 | 3595 | 3595 | 3595 | 0 |
| 418 | 20230622 | 114800 | 416065310 | 3595 | 3590 | 3595 | 3590 | 423 |
| 419 | 20230622 | 114700 | 414544775 | 3590 | 3590 | 3595 | 3590 | 475 |
| 420 | 20230622 | 114600 | 412838025 | 3595 | 3595 | 3595 | 3595 | 0 |
| 421 | 20230622 | 114500 | 412838025 | 3595 | 3595 | 3595 | 3595 | 0 |
| 422 | 20230622 | 114400 | 412838025 | 3595 | 3595 | 3595 | 3595 | 0 |
| 423 | 20230622 | 114300 | 412838025 | 3595 | 3595 | 3595 | 3595 | 23 |
| 424 | 20230622 | 114200 | 412755340 | 3580 | 3580 | 3580 | 3580 | 0 |
| 425 | 20230622 | 114100 | 412755340 | 3580 | 3580 | 3580 | 3580 | 1 |
| 426 | 20230622 | 114000 | 412751760 | 3595 | 3590 | 3595 | 3575 | 603 |
| 427 | 20230622 | 113900 | 410595985 | 3575 | 3590 | 3590 | 3575 | 6355 |
| 428 | 20230622 | 113800 | 387832410 | 3590 | 3585 | 3590 | 3585 | 3 |
| 429 | 20230622 | 113700 | 387821645 | 3590 | 3585 | 3590 | 3585 | 8 |
| 430 | 20230622 | 113600 | 387792930 | 3590 | 3590 | 3590 | 3590 | 32 |
| 431 | 20230622 | 113500 | 387678050 | 3585 | 3585 | 3585 | 3585 | 0 |
| 432 | 20230622 | 113400 | 387678050 | 3585 | 3585 | 3585 | 3585 | 0 |
| 433 | 20230622 | 113300 | 387678050 | 3585 | 3595 | 3595 | 3585 | 16 |
| 434 | 20230622 | 113200 | 387620540 | 3595 | 3595 | 3595 | 3595 | 0 |
| 435 | 20230622 | 113100 | 387620540 | 3595 | 3590 | 3595 | 3590 | 16 |
| 436 | 20230622 | 113000 | 387563085 | 3590 | 3590 | 3590 | 3590 | 1 |
| 437 | 20230622 | 112900 | 387559495 | 3595 | 3595 | 3595 | 3595 | 0 |
| 438 | 20230622 | 112800 | 387559495 | 3595 | 3585 | 3595 | 3585 | 220 |
| 439 | 20230622 | 112700 | 386768695 | 3580 | 3580 | 3580 | 3580 | 0 |
| 440 | 20230622 | 112600 | 386768695 | 3580 | 3580 | 3580 | 3580 | 86 |
| 441 | 20230622 | 112500 | 386460815 | 3575 | 3580 | 3580 | 3575 | 11 |
| 442 | 20230622 | 112400 | 386421440 | 3580 | 3580 | 3580 | 3580 | 5 |
| 443 | 20230622 | 112300 | 386403540 | 3580 | 3580 | 3580 | 3575 | 116 |
| 444 | 20230622 | 112200 | 385988670 | 3575 | 3580 | 3580 | 3575 | 2248 |
| 445 | 20230622 | 112100 | 377941670 | 3585 | 3585 | 3585 | 3585 | 0 |
| 446 | 20230622 | 112000 | 377941670 | 3585 | 3590 | 3590 | 3585 | 2522 |
| 447 | 20230622 | 111900 | 368897775 | 3595 | 3590 | 3595 | 3590 | 61 |
| 448 | 20230622 | 111800 | 368678685 | 3590 | 3590 | 3590 | 3590 | 80 |
| 449 | 20230622 | 111700 | 368391485 | 3595 | 3590 | 3595 | 3590 | 33 |
| 450 | 20230622 | 111600 | 368273000 | 3590 | 3585 | 3590 | 3585 | 817 |
| 451 | 20230622 | 111500 | 365340015 | 3585 | 3585 | 3585 | 3585 | 3 |
| 452 | 20230622 | 111400 | 365329260 | 3580 | 3580 | 3580 | 3580 | 8 |
| 453 | 20230622 | 111300 | 365300620 | 3585 | 3585 | 3585 | 3585 | 0 |
| 454 | 20230622 | 111200 | 365300620 | 3585 | 3590 | 3590 | 3585 | 220 |
| 455 | 20230622 | 111100 | 364510920 | 3590 | 3590 | 3590 | 3590 | 0 |
| 456 | 20230622 | 111000 | 364510920 | 3590 | 3590 | 3590 | 3590 | 3 |
| 457 | 20230622 | 110900 | 364500150 | 3590 | 3585 | 3590 | 3585 | 4 |
| 458 | 20230622 | 110800 | 364485805 | 3585 | 3585 | 3585 | 3585 | 1 |
| 459 | 20230622 | 110700 | 364482220 | 3590 | 3585 | 3590 | 3585 | 26 |
| 460 | 20230622 | 110600 | 364389000 | 3585 | 3585 | 3590 | 3585 | 110 |
| 461 | 20230622 | 110500 | 363994560 | 3580 | 3580 | 3580 | 3580 | 100 |
| 462 | 20230622 | 110400 | 363636560 | 3580 | 3575 | 3580 | 3570 | 520 |
| 463 | 20230622 | 110300 | 361778745 | 3580 | 3575 | 3580 | 3575 | 124 |
| 464 | 20230622 | 110200 | 361335395 | 3575 | 3580 | 3580 | 3575 | 1025 |
| 465 | 20230622 | 110100 | 357666155 | 3580 | 3580 | 3580 | 3575 | 519 |
| 466 | 20230622 | 110000 | 355808220 | 3585 | 3585 | 3585 | 3585 | 3 |
| 467 | 20230622 | 105900 | 355797465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 468 | 20230622 | 105800 | 355797465 | 3590 | 3590 | 3590 | 3585 | 43 |
| 469 | 20230622 | 105700 | 355643200 | 3590 | 3590 | 3590 | 3590 | 110 |
| 470 | 20230622 | 105600 | 355248300 | 3590 | 3590 | 3590 | 3590 | 100 |
| 471 | 20230622 | 105500 | 354889300 | 3585 | 3585 | 3585 | 3585 | 200 |
| 472 | 20230622 | 105400 | 354172300 | 3585 | 3585 | 3585 | 3585 | 2 |
| 473 | 20230622 | 105300 | 354165130 | 3585 | 3585 | 3585 | 3585 | 430 |
| 474 | 20230622 | 105200 | 352623580 | 3585 | 3585 | 3585 | 3585 | 50 |
| 475 | 20230622 | 105100 | 352444330 | 3585 | 3580 | 3585 | 3575 | 173 |
| 476 | 20230622 | 105000 | 351824335 | 3585 | 3580 | 3585 | 3580 | 234 |
| 477 | 20230622 | 104900 | 350986115 | 3580 | 3580 | 3580 | 3580 | 127 |
| 478 | 20230622 | 104800 | 350531455 | 3580 | 3575 | 3580 | 3575 | 402 |
| 479 | 20230622 | 104700 | 349094300 | 3575 | 3575 | 3575 | 3575 | 139 |
| 480 | 20230622 | 104600 | 348597375 | 3575 | 3575 | 3575 | 3575 | 102 |
| 481 | 20230622 | 104500 | 348232725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 482 | 20230622 | 104400 | 348232725 | 3575 | 3575 | 3575 | 3570 | 41 |
| 483 | 20230622 | 104300 | 348086155 | 3570 | 3575 | 3575 | 3570 | 402 |
| 484 | 20230622 | 104200 | 346649015 | 3575 | 3575 | 3575 | 3570 | 484 |
| 485 | 20230622 | 104100 | 344920835 | 3580 | 3590 | 3590 | 3580 | 15 |
| 486 | 20230622 | 104000 | 344867105 | 3600 | 3600 | 3600 | 3600 | 0 |
| 487 | 20230622 | 103900 | 344867105 | 3600 | 3590 | 3600 | 3590 | 150 |
| 488 | 20230622 | 103800 | 344328075 | 3595 | 3585 | 3595 | 3575 | 7685 |
| 489 | 20230622 | 103700 | 316741925 | 3590 | 3590 | 3590 | 3590 | 425 |
| 490 | 20230622 | 103600 | 315216175 | 3590 | 3590 | 3590 | 3590 | 30 |
| 491 | 20230622 | 103500 | 315108475 | 3590 | 3590 | 3590 | 3590 | 405 |
| 492 | 20230622 | 103400 | 313654525 | 3585 | 3580 | 3585 | 3580 | 616 |
| 493 | 20230622 | 103300 | 311446315 | 3580 | 3580 | 3580 | 3580 | 65 |
| 494 | 20230622 | 103200 | 311213615 | 3580 | 3575 | 3580 | 3575 | 1202 |
| 495 | 20230622 | 103100 | 306912965 | 3575 | 3575 | 3575 | 3575 | 1285 |
| 496 | 20230622 | 103000 | 302319090 | 3570 | 3575 | 3575 | 3570 | 1301 |
| 497 | 20230622 | 102900 | 297674515 | 3575 | 3575 | 3575 | 3575 | 500 |
| 498 | 20230622 | 102800 | 295887015 | 3575 | 3575 | 3575 | 3575 | 1 |
| 499 | 20230622 | 102700 | 295883440 | 3580 | 3580 | 3580 | 3580 | 0 |
| 500 | 20230622 | 102600 | 295883440 | 3580 | 3580 | 3580 | 3575 | 8 |
| 501 | 20230622 | 102500 | 295854830 | 3570 | 3575 | 3575 | 3570 | 1573 |
| 502 | 20230622 | 102400 | 290238970 | 3575 | 3575 | 3575 | 3575 | 8 |
| 503 | 20230622 | 102300 | 290210370 | 3580 | 3580 | 3580 | 3580 | 1 |
| 504 | 20230622 | 102200 | 290206790 | 3585 | 3570 | 3585 | 3570 | 221 |
| 505 | 20230622 | 102100 | 289416305 | 3570 | 3580 | 3585 | 3570 | 257 |
| 506 | 20230622 | 102000 | 288497735 | 3580 | 3575 | 3580 | 3575 | 316 |
| 507 | 20230622 | 101900 | 287366745 | 3575 | 3570 | 3575 | 3570 | 105 |
| 508 | 20230622 | 101800 | 286991405 | 3575 | 3575 | 3580 | 3575 | 22 |
| 509 | 20230622 | 101700 | 286912750 | 3580 | 3575 | 3580 | 3570 | 163 |
| 510 | 20230622 | 101600 | 286330035 | 3575 | 3575 | 3575 | 3570 | 138 |
| 511 | 20230622 | 101500 | 285836715 | 3580 | 3580 | 3580 | 3580 | 0 |
| 512 | 20230622 | 101400 | 285836715 | 3580 | 3565 | 3580 | 3565 | 326 |
| 513 | 20230622 | 101300 | 284673640 | 3555 | 3555 | 3555 | 3555 | 1740 |
| 514 | 20230622 | 101200 | 278487940 | 3555 | 3565 | 3570 | 3555 | 7311 |
| 515 | 20230622 | 101100 | 252455990 | 3570 | 3570 | 3570 | 3565 | 45 |
| 516 | 20230622 | 101000 | 252295520 | 3570 | 3575 | 3580 | 3570 | 576 |
| 517 | 20230622 | 100900 | 250239175 | 3580 | 3570 | 3580 | 3565 | 556 |
| 518 | 20230622 | 100800 | 248254565 | 3580 | 3570 | 3580 | 3570 | 1001 |
| 519 | 20230622 | 100700 | 244680985 | 3570 | 3570 | 3570 | 3570 | 19 |
| 520 | 20230622 | 100600 | 244613155 | 3570 | 3570 | 3570 | 3570 | 33 |
| 521 | 20230622 | 100500 | 244495345 | 3565 | 3570 | 3570 | 3565 | 69 |
| 522 | 20230622 | 100400 | 244249345 | 3565 | 3565 | 3570 | 3560 | 1224 |
| 523 | 20230622 | 100300 | 239884310 | 3565 | 3570 | 3570 | 3560 | 1171 |
| 524 | 20230622 | 100200 | 235710900 | 3570 | 3570 | 3570 | 3570 | 96 |
| 525 | 20230622 | 100100 | 235368180 | 3580 | 3580 | 3580 | 3580 | 0 |
| 526 | 20230622 | 100000 | 235368180 | 3580 | 3570 | 3580 | 3570 | 194 |
| 527 | 20230622 | 095900 | 234675580 | 3580 | 3580 | 3580 | 3580 | 81 |
| 528 | 20230622 | 095800 | 234385600 | 3580 | 3580 | 3585 | 3580 | 166 |
| 529 | 20230622 | 095700 | 233791305 | 3585 | 3580 | 3585 | 3580 | 110 |
| 530 | 20230622 | 095600 | 233397500 | 3565 | 3580 | 3580 | 3565 | 583 |
| 531 | 20230622 | 095500 | 231315850 | 3580 | 3580 | 3580 | 3580 | 129 |
| 532 | 20230622 | 095400 | 230854030 | 3580 | 3575 | 3580 | 3575 | 974 |
| 533 | 20230622 | 095300 | 227371205 | 3575 | 3575 | 3575 | 3575 | 0 |
| 534 | 20230622 | 095200 | 227371205 | 3575 | 3575 | 3575 | 3575 | 2 |
| 535 | 20230622 | 095100 | 227364055 | 3575 | 3565 | 3575 | 3565 | 1061 |
| 536 | 20230622 | 095000 | 223581305 | 3565 | 3570 | 3580 | 3565 | 871 |
| 537 | 20230622 | 094900 | 220475345 | 3570 | 3570 | 3570 | 3570 | 467 |
| 538 | 20230622 | 094800 | 218808155 | 3570 | 3575 | 3575 | 3570 | 140 |
| 539 | 20230622 | 094700 | 218308205 | 3585 | 3585 | 3585 | 3585 | 0 |
| 540 | 20230622 | 094600 | 218308205 | 3585 | 3585 | 3585 | 3570 | 274 |
| 541 | 20230622 | 094500 | 217328510 | 3570 | 3570 | 3570 | 3570 | 0 |
| 542 | 20230622 | 094400 | 217328510 | 3570 | 3575 | 3575 | 3570 | 1258 |
| 543 | 20230622 | 094300 | 212836815 | 3570 | 3575 | 3575 | 3570 | 125 |
| 544 | 20230622 | 094200 | 212390210 | 3575 | 3575 | 3575 | 3575 | 60 |
| 545 | 20230622 | 094100 | 212175710 | 3575 | 3580 | 3580 | 3575 | 2374 |
| 546 | 20230622 | 094000 | 203682750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 547 | 20230622 | 093900 | 203682750 | 3580 | 3580 | 3580 | 3580 | 30 |
| 548 | 20230622 | 093800 | 203575350 | 3595 | 3595 | 3595 | 3595 | 662 |
| 549 | 20230622 | 093700 | 201195460 | 3580 | 3580 | 3580 | 3580 | 10 |
| 550 | 20230622 | 093600 | 201159660 | 3580 | 3580 | 3580 | 3580 | 43 |
| 551 | 20230622 | 093500 | 201005720 | 3595 | 3595 | 3595 | 3595 | 3 |
| 552 | 20230622 | 093400 | 200994935 | 3575 | 3575 | 3600 | 3575 | 733 |
| 553 | 20230622 | 093300 | 198361560 | 3575 | 3570 | 3575 | 3570 | 295 |
| 554 | 20230622 | 093200 | 197308405 | 3570 | 3560 | 3570 | 3560 | 550 |
| 555 | 20230622 | 093100 | 195349305 | 3555 | 3555 | 3555 | 3555 | 0 |
| 556 | 20230622 | 093000 | 195349305 | 3555 | 3550 | 3555 | 3545 | 3004 |
| 557 | 20230622 | 092900 | 184676575 | 3545 | 3555 | 3555 | 3540 | 3628 |
| 558 | 20230622 | 092800 | 171796015 | 3560 | 3575 | 3575 | 3560 | 6845 |
| 559 | 20230622 | 092700 | 147387935 | 3570 | 3580 | 3580 | 3570 | 5693 |
| 560 | 20230622 | 092600 | 127013925 | 3580 | 3580 | 3580 | 3575 | 437 |
| 561 | 20230622 | 092500 | 125451330 | 3575 | 3575 | 3575 | 3575 | 500 |
| 562 | 20230622 | 092400 | 123663830 | 3585 | 3575 | 3585 | 3575 | 153 |
| 563 | 20230622 | 092300 | 123116825 | 3575 | 3575 | 3575 | 3575 | 478 |
| 564 | 20230622 | 092200 | 121407975 | 3590 | 3585 | 3590 | 3575 | 3443 |
| 565 | 20230622 | 092100 | 109071805 | 3585 | 3595 | 3595 | 3585 | 235 |
| 566 | 20230622 | 092000 | 108227830 | 3590 | 3595 | 3595 | 3585 | 5163 |
| 567 | 20230622 | 091900 | 89691210 | 3590 | 3590 | 3590 | 3590 | 615 |
| 568 | 20230622 | 091800 | 87483360 | 3590 | 3585 | 3590 | 3585 | 237 |
| 569 | 20230622 | 091700 | 86632615 | 3585 | 3585 | 3585 | 3585 | 93 |
| 570 | 20230622 | 091600 | 86299210 | 3580 | 3580 | 3580 | 3580 | 392 |
| 571 | 20230622 | 091500 | 84895850 | 3580 | 3580 | 3580 | 3575 | 312 |
| 572 | 20230622 | 091400 | 83778905 | 3585 | 3580 | 3585 | 3580 | 375 |
| 573 | 20230622 | 091300 | 82434780 | 3580 | 3580 | 3595 | 3580 | 117 |
| 574 | 20230622 | 091200 | 82014420 | 3580 | 3600 | 3600 | 3570 | 5742 |
| 575 | 20230622 | 091100 | 61463535 | 3605 | 3605 | 3605 | 3605 | 1112 |
| 576 | 20230622 | 091000 | 57454775 | 3585 | 3585 | 3585 | 3585 | 10 |
| 577 | 20230622 | 090900 | 57418925 | 3580 | 3590 | 3590 | 3580 | 2750 |
| 578 | 20230622 | 090800 | 47560145 | 3595 | 3610 | 3610 | 3595 | 1211 |
| 579 | 20230622 | 090700 | 43203825 | 3610 | 3605 | 3610 | 3605 | 221 |
| 580 | 20230622 | 090600 | 42406220 | 3615 | 3615 | 3615 | 3615 | 3 |
| 581 | 20230622 | 090500 | 42395375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 582 | 20230622 | 090400 | 42395375 | 3620 | 3595 | 3620 | 3590 | 1479 |
| 583 | 20230622 | 090300 | 37074415 | 3595 | 3595 | 3600 | 3595 | 2825 |
| 584 | 20230622 | 090200 | 26913955 | 3590 | 3585 | 3595 | 3585 | 809 |
| 585 | 20230622 | 090100 | 24009510 | 3590 | 3600 | 3620 | 3590 | 1412 |
| 586 | 20230622 | 090000 | 18926450 | 3625 | 3615 | 3625 | 3605 | 5237 |