28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 1073 |
| 3 | 20230622 | 184600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20230622 | 184500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20230622 | 184400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20230622 | 184300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20230622 | 184200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20230622 | 184100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20230622 | 184000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20230622 | 183900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20230622 | 183800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20230622 | 183700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20230622 | 183600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20230622 | 183500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20230622 | 183400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20230622 | 183300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20230622 | 183200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20230622 | 183100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20230622 | 183000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20230622 | 182900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20230622 | 182800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20230622 | 182700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20230622 | 182600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20230622 | 182500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20230622 | 182400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20230622 | 182300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20230622 | 182200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20230622 | 182100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20230622 | 182000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20230622 | 181900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20230622 | 181800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20230622 | 181700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 1073 |
| 33 | 20230622 | 181600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20230622 | 181500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20230622 | 181400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20230622 | 181300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20230622 | 181200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20230622 | 181100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20230622 | 181000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20230622 | 180900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20230622 | 180800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20230622 | 180700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20230622 | 180600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20230622 | 180500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20230622 | 180400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20230622 | 180300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20230622 | 180200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20230622 | 180100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20230622 | 180000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20230622 | 175900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20230622 | 175800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20230622 | 175700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20230622 | 175600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20230622 | 175500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20230622 | 175400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20230622 | 175300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20230622 | 175200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20230622 | 175100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20230622 | 175000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20230622 | 174900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20230622 | 174800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20230622 | 174700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 1073 |
| 63 | 20230622 | 174600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20230622 | 174500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20230622 | 174400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20230622 | 174300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20230622 | 174200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20230622 | 174100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20230622 | 174000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20230622 | 173900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20230622 | 173800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20230622 | 173700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20230622 | 173600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20230622 | 173500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20230622 | 173400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20230622 | 173300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20230622 | 173200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20230622 | 173100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20230622 | 173000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20230622 | 172900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20230622 | 172800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20230622 | 172700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20230622 | 172600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20230622 | 172500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20230622 | 172400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20230622 | 172300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20230622 | 172200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20230622 | 172100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20230622 | 172000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20230622 | 171900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20230622 | 171800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20230622 | 171700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 1073 |
| 93 | 20230622 | 171600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20230622 | 171500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20230622 | 171400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20230622 | 171300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20230622 | 171200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20230622 | 171100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20230622 | 171000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20230622 | 170900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20230622 | 170800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20230622 | 170700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20230622 | 170600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20230622 | 170500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20230622 | 170400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20230622 | 170300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20230622 | 170200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20230622 | 170100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20230622 | 170000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20230622 | 165900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20230622 | 165800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20230622 | 165700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20230622 | 165600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20230622 | 165500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20230622 | 165400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20230622 | 165300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20230622 | 165200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20230622 | 165100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20230622 | 165000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20230622 | 164900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20230622 | 164800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20230622 | 164700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 1073 |
| 123 | 20230622 | 164600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20230622 | 164500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20230622 | 164400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20230622 | 164300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20230622 | 164200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20230622 | 164100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20230622 | 164000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20230622 | 163900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20230622 | 163800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20230622 | 163700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20230622 | 163600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20230622 | 163500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20230622 | 163400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20230622 | 163300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20230622 | 163200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20230622 | 163100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20230622 | 163000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20230622 | 162900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20230622 | 162800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20230622 | 162700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20230622 | 162600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20230622 | 162500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20230622 | 162400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20230622 | 162300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20230622 | 162200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20230622 | 162100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20230622 | 162000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20230622 | 161900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20230622 | 161800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20230622 | 161700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 1073 |
| 153 | 20230622 | 161600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20230622 | 161500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20230622 | 161400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20230622 | 161300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20230622 | 161200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20230622 | 161100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20230622 | 161000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20230622 | 160900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20230622 | 160800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20230622 | 160700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20230622 | 160600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20230622 | 160500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20230622 | 160400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20230622 | 160300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20230622 | 160200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20230622 | 160100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20230622 | 160000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20230622 | 155900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20230622 | 155800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20230622 | 155700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20230622 | 155600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20230622 | 155500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20230622 | 155400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20230622 | 155300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20230622 | 155200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20230622 | 155100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20230622 | 155000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20230622 | 154900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20230622 | 154800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20230622 | 154700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 1073 |
| 183 | 20230622 | 154600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20230622 | 154500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20230622 | 154400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20230622 | 154300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20230622 | 154200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20230622 | 154100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20230622 | 154000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20230622 | 153900 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20230622 | 153800 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20230622 | 153700 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20230622 | 153600 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20230622 | 153500 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20230622 | 153400 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20230622 | 153300 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20230622 | 153200 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20230622 | 153100 | 992340700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20230622 | 153000 | 992340700 | 3495 | 3495 | 3495 | 3495 | 1073 |
| 200 | 20230622 | 152900 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20230622 | 152800 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20230622 | 152700 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20230622 | 152600 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20230622 | 152500 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20230622 | 152400 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20230622 | 152300 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20230622 | 152200 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20230622 | 152100 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20230622 | 152000 | 988590565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20230622 | 151900 | 988590565 | 3495 | 3480 | 3495 | 3480 | 3236 |
| 211 | 20230622 | 151800 | 977300035 | 3485 | 3485 | 3485 | 3470 | 30 |
| 212 | 20230622 | 151700 | 977195830 | 3485 | 3485 | 3485 | 3485 | 135 |
| 213 | 20230622 | 151600 | 976725355 | 3485 | 3485 | 3485 | 3485 | 137 |
| 214 | 20230622 | 151500 | 976247910 | 3485 | 3485 | 3485 | 3485 | 51 |
| 215 | 20230622 | 151400 | 976070175 | 3495 | 3480 | 3495 | 3480 | 1299 |
| 216 | 20230622 | 151300 | 971548680 | 3485 | 3480 | 3485 | 3480 | 873 |
| 217 | 20230622 | 151200 | 968508485 | 3480 | 3475 | 3480 | 3475 | 1571 |
| 218 | 20230622 | 151100 | 963046405 | 3470 | 3480 | 3480 | 3470 | 592 |
| 219 | 20230622 | 151000 | 960989545 | 3480 | 3475 | 3480 | 3475 | 1209 |
| 220 | 20230622 | 150900 | 956785530 | 3475 | 3470 | 3480 | 3470 | 2604 |
| 221 | 20230622 | 150800 | 947741240 | 3465 | 3465 | 3475 | 3455 | 11945 |
| 222 | 20230622 | 150700 | 906429115 | 3465 | 3465 | 3475 | 3465 | 1062 |
| 223 | 20230622 | 150600 | 902746765 | 3465 | 3465 | 3475 | 3460 | 1166 |
| 224 | 20230622 | 150500 | 898708805 | 3465 | 3465 | 3475 | 3460 | 5308 |
| 225 | 20230622 | 150400 | 880288070 | 3465 | 3470 | 3485 | 3465 | 984 |
| 226 | 20230622 | 150300 | 876876130 | 3470 | 3470 | 3485 | 3470 | 983 |
| 227 | 20230622 | 150200 | 873465090 | 3470 | 3475 | 3485 | 3470 | 984 |
| 228 | 20230622 | 150100 | 870049830 | 3470 | 3470 | 3485 | 3470 | 984 |
| 229 | 20230622 | 150000 | 866634490 | 3470 | 3485 | 3485 | 3470 | 2904 |
| 230 | 20230622 | 145900 | 856535060 | 3485 | 3470 | 3485 | 3470 | 1051 |
| 231 | 20230622 | 145800 | 852886160 | 3485 | 3490 | 3490 | 3470 | 1231 |
| 232 | 20230622 | 145700 | 848605485 | 3475 | 3470 | 3485 | 3470 | 1075 |
| 233 | 20230622 | 145600 | 844869825 | 3470 | 3470 | 3485 | 3470 | 2016 |
| 234 | 20230622 | 145500 | 837857145 | 3470 | 3475 | 3485 | 3470 | 984 |
| 235 | 20230622 | 145400 | 834442570 | 3475 | 3465 | 3485 | 3465 | 4183 |
| 236 | 20230622 | 145300 | 819902460 | 3465 | 3470 | 3480 | 3465 | 1271 |
| 237 | 20230622 | 145200 | 815493515 | 3480 | 3470 | 3485 | 3470 | 1053 |
| 238 | 20230622 | 145100 | 811838520 | 3470 | 3470 | 3485 | 3465 | 2221 |
| 239 | 20230622 | 145000 | 804118005 | 3480 | 3460 | 3485 | 3460 | 1433 |
| 240 | 20230622 | 144900 | 799148850 | 3460 | 3460 | 3490 | 3460 | 997 |
| 241 | 20230622 | 144800 | 795697795 | 3490 | 3480 | 3490 | 3460 | 1311 |
| 242 | 20230622 | 144700 | 791140925 | 3490 | 3480 | 3490 | 3475 | 988 |
| 243 | 20230622 | 144600 | 787706935 | 3480 | 3465 | 3485 | 3460 | 3491 |
| 244 | 20230622 | 144500 | 775578245 | 3475 | 3475 | 3475 | 3460 | 993 |
| 245 | 20230622 | 144400 | 772138615 | 3460 | 3460 | 3470 | 3455 | 4093 |
| 246 | 20230622 | 144300 | 757952430 | 3460 | 3460 | 3475 | 3460 | 1247 |
| 247 | 20230622 | 144200 | 753633265 | 3460 | 3455 | 3475 | 3455 | 2229 |
| 248 | 20230622 | 144100 | 745908930 | 3455 | 3460 | 3475 | 3455 | 1129 |
| 249 | 20230622 | 144000 | 742001335 | 3460 | 3460 | 3460 | 3455 | 980 |
| 250 | 20230622 | 143900 | 738610805 | 3460 | 3460 | 3475 | 3455 | 4470 |
| 251 | 20230622 | 143800 | 723128570 | 3460 | 3460 | 3475 | 3455 | 1422 |
| 252 | 20230622 | 143700 | 718203930 | 3460 | 3460 | 3475 | 3455 | 2146 |
| 253 | 20230622 | 143600 | 710766055 | 3455 | 3465 | 3470 | 3455 | 1170 |
| 254 | 20230622 | 143500 | 706717715 | 3460 | 3460 | 3470 | 3460 | 1057 |
| 255 | 20230622 | 143400 | 703059655 | 3460 | 3465 | 3465 | 3460 | 980 |
| 256 | 20230622 | 143300 | 699668610 | 3470 | 3460 | 3470 | 3455 | 1725 |
| 257 | 20230622 | 143200 | 693696620 | 3460 | 3455 | 3460 | 3455 | 980 |
| 258 | 20230622 | 143100 | 690306625 | 3455 | 3455 | 3470 | 3455 | 1634 |
| 259 | 20230622 | 143000 | 684650670 | 3470 | 3460 | 3470 | 3455 | 1287 |
| 260 | 20230622 | 142900 | 680194675 | 3460 | 3460 | 3475 | 3460 | 1510 |
| 261 | 20230622 | 142800 | 674966780 | 3460 | 3460 | 3475 | 3460 | 1158 |
| 262 | 20230622 | 142700 | 670957430 | 3460 | 3460 | 3475 | 3460 | 1390 |
| 263 | 20230622 | 142600 | 666144735 | 3460 | 3460 | 3480 | 3460 | 1069 |
| 264 | 20230622 | 142500 | 662444215 | 3460 | 3460 | 3480 | 3460 | 1029 |
| 265 | 20230622 | 142400 | 658882895 | 3460 | 3460 | 3480 | 3460 | 1759 |
| 266 | 20230622 | 142300 | 652794975 | 3470 | 3465 | 3475 | 3460 | 2966 |
| 267 | 20230622 | 142200 | 642511765 | 3465 | 3465 | 3480 | 3465 | 1625 |
| 268 | 20230622 | 142100 | 636871465 | 3465 | 3470 | 3480 | 3465 | 971 |
| 269 | 20230622 | 142000 | 633503980 | 3465 | 3465 | 3495 | 3460 | 2932 |
| 270 | 20230622 | 141900 | 623337780 | 3465 | 3470 | 3495 | 3465 | 3973 |
| 271 | 20230622 | 141800 | 609568095 | 3465 | 3465 | 3495 | 3465 | 977 |
| 272 | 20230622 | 141700 | 606175530 | 3465 | 3465 | 3465 | 3465 | 1005 |
| 273 | 20230622 | 141600 | 602693205 | 3465 | 3470 | 3495 | 3465 | 898 |
| 274 | 20230622 | 141500 | 599576720 | 3470 | 3480 | 3480 | 3470 | 735 |
| 275 | 20230622 | 141400 | 597024260 | 3480 | 3480 | 3495 | 3480 | 1034 |
| 276 | 20230622 | 141300 | 593423660 | 3480 | 3485 | 3495 | 3480 | 913 |
| 277 | 20230622 | 141200 | 590241670 | 3485 | 3475 | 3485 | 3470 | 3023 |
| 278 | 20230622 | 141100 | 579730400 | 3470 | 3470 | 3485 | 3470 | 978 |
| 279 | 20230622 | 141000 | 576335210 | 3470 | 3470 | 3485 | 3470 | 801 |
| 280 | 20230622 | 140900 | 573554750 | 3470 | 3470 | 3485 | 3470 | 1077 |
| 281 | 20230622 | 140800 | 569812430 | 3470 | 3470 | 3495 | 3465 | 1492 |
| 282 | 20230622 | 140700 | 564624240 | 3465 | 3500 | 3500 | 3465 | 1544 |
| 283 | 20230622 | 140600 | 559259530 | 3475 | 3475 | 3500 | 3475 | 968 |
| 284 | 20230622 | 140500 | 555894355 | 3475 | 3475 | 3475 | 3475 | 735 |
| 285 | 20230622 | 140400 | 553340230 | 3500 | 3470 | 3500 | 3470 | 2420 |
| 286 | 20230622 | 140300 | 544926870 | 3470 | 3470 | 3495 | 3470 | 963 |
| 287 | 20230622 | 140200 | 541579560 | 3470 | 3470 | 3495 | 3465 | 826 |
| 288 | 20230622 | 140100 | 538711115 | 3470 | 3480 | 3490 | 3470 | 1317 |
| 289 | 20230622 | 140000 | 534132625 | 3480 | 3465 | 3485 | 3465 | 2621 |
| 290 | 20230622 | 135900 | 525020885 | 3465 | 3470 | 3495 | 3465 | 878 |
| 291 | 20230622 | 135800 | 521973545 | 3470 | 3475 | 3500 | 3470 | 913 |
| 292 | 20230622 | 135700 | 518799040 | 3475 | 3480 | 3505 | 3475 | 2336 |
| 293 | 20230622 | 135600 | 510646185 | 3480 | 3485 | 3485 | 3480 | 735 |
| 294 | 20230622 | 135500 | 508086545 | 3485 | 3485 | 3495 | 3485 | 1157 |
| 295 | 20230622 | 135400 | 504052420 | 3490 | 3490 | 3500 | 3490 | 875 |
| 296 | 20230622 | 135300 | 500997780 | 3495 | 3490 | 3495 | 3490 | 1378 |
| 297 | 20230622 | 135200 | 496187240 | 3490 | 3490 | 3495 | 3490 | 827 |
| 298 | 20230622 | 135100 | 493300565 | 3490 | 3490 | 3495 | 3490 | 794 |
| 299 | 20230622 | 135000 | 490529215 | 3490 | 3470 | 3495 | 3470 | 2988 |
| 300 | 20230622 | 134900 | 480112390 | 3470 | 3470 | 3495 | 3470 | 926 |
| 301 | 20230622 | 134800 | 476894395 | 3495 | 3480 | 3495 | 3470 | 1069 |
| 302 | 20230622 | 134700 | 473174130 | 3480 | 3470 | 3545 | 3470 | 6623 |
| 303 | 20230622 | 134600 | 449941550 | 3470 | 3495 | 3495 | 3470 | 1018 |
| 304 | 20230622 | 134500 | 446407015 | 3470 | 3475 | 3475 | 3470 | 735 |
| 305 | 20230622 | 134400 | 443854555 | 3495 | 3500 | 3500 | 3475 | 1056 |
| 306 | 20230622 | 134300 | 440177375 | 3475 | 3485 | 3485 | 3475 | 735 |
| 307 | 20230622 | 134200 | 437622495 | 3485 | 3475 | 3485 | 3475 | 2529 |
| 308 | 20230622 | 134100 | 428813850 | 3475 | 3485 | 3485 | 3475 | 1061 |
| 309 | 20230622 | 134000 | 425122235 | 3485 | 3485 | 3500 | 3485 | 1051 |
| 310 | 20230622 | 133900 | 421454610 | 3485 | 3500 | 3500 | 3475 | 913 |
| 311 | 20230622 | 133800 | 418269385 | 3475 | 3475 | 3500 | 3475 | 813 |
| 312 | 20230622 | 133700 | 415442210 | 3475 | 3480 | 3500 | 3475 | 824 |
| 313 | 20230622 | 133600 | 412573570 | 3480 | 3485 | 3500 | 3480 | 794 |
| 314 | 20230622 | 133500 | 409807995 | 3485 | 3485 | 3500 | 3485 | 924 |
| 315 | 20230622 | 133400 | 406585010 | 3485 | 3495 | 3500 | 3485 | 994 |
| 316 | 20230622 | 133300 | 403114150 | 3495 | 3495 | 3495 | 3485 | 736 |
| 317 | 20230622 | 133200 | 400543300 | 3495 | 3485 | 3500 | 3480 | 895 |
| 318 | 20230622 | 133100 | 397422690 | 3480 | 3485 | 3495 | 3480 | 2012 |
| 319 | 20230622 | 133000 | 390400870 | 3480 | 3490 | 3495 | 3480 | 966 |
| 320 | 20230622 | 132900 | 387032015 | 3490 | 3495 | 3510 | 3490 | 968 |
| 321 | 20230622 | 132800 | 383646775 | 3495 | 3495 | 3510 | 3495 | 800 |
| 322 | 20230622 | 132700 | 380850025 | 3495 | 3505 | 3510 | 3495 | 1004 |
| 323 | 20230622 | 132600 | 377336300 | 3505 | 3505 | 3505 | 3505 | 550 |
| 324 | 20230622 | 132500 | 375408550 | 3505 | 3505 | 3505 | 3505 | 1446 |
| 325 | 20230622 | 132400 | 370340320 | 3505 | 3505 | 3505 | 3505 | 278 |
| 326 | 20230622 | 132300 | 369365930 | 3505 | 3505 | 3505 | 3505 | 86 |
| 327 | 20230622 | 132200 | 369064500 | 3500 | 3500 | 3500 | 3500 | 516 |
| 328 | 20230622 | 132100 | 367258500 | 3500 | 3500 | 3500 | 3500 | 52 |
| 329 | 20230622 | 132000 | 367076500 | 3500 | 3500 | 3500 | 3500 | 89 |
| 330 | 20230622 | 131900 | 366765000 | 3500 | 3500 | 3500 | 3500 | 259 |
| 331 | 20230622 | 131800 | 365858500 | 3500 | 3500 | 3500 | 3500 | 104 |
| 332 | 20230622 | 131700 | 365494500 | 3500 | 3500 | 3500 | 3500 | 56 |
| 333 | 20230622 | 131600 | 365298500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 334 | 20230622 | 131500 | 365298500 | 3505 | 3505 | 3505 | 3505 | 178 |
| 335 | 20230622 | 131400 | 364674610 | 3505 | 3505 | 3505 | 3505 | 478 |
| 336 | 20230622 | 131300 | 362999220 | 3500 | 3505 | 3505 | 3500 | 3501 |
| 337 | 20230622 | 131200 | 350745025 | 3505 | 3505 | 3505 | 3505 | 0 |
| 338 | 20230622 | 131100 | 350745025 | 3505 | 3505 | 3505 | 3505 | 1102 |
| 339 | 20230622 | 131000 | 346882515 | 3505 | 3505 | 3505 | 3505 | 90 |
| 340 | 20230622 | 130900 | 346567065 | 3505 | 3505 | 3505 | 3505 | 257 |
| 341 | 20230622 | 130800 | 345666280 | 3505 | 3505 | 3505 | 3505 | 158 |
| 342 | 20230622 | 130700 | 345112490 | 3500 | 3505 | 3505 | 3500 | 154 |
| 343 | 20230622 | 130600 | 344573485 | 3505 | 3505 | 3505 | 3505 | 353 |
| 344 | 20230622 | 130500 | 343336220 | 3505 | 3505 | 3505 | 3505 | 89 |
| 345 | 20230622 | 130400 | 343024275 | 3505 | 3505 | 3505 | 3505 | 248 |
| 346 | 20230622 | 130300 | 342155035 | 3505 | 3505 | 3505 | 3505 | 89 |
| 347 | 20230622 | 130200 | 341843090 | 3500 | 3505 | 3505 | 3500 | 1068 |
| 348 | 20230622 | 130100 | 338104750 | 3505 | 3505 | 3505 | 3505 | 1 |
| 349 | 20230622 | 130000 | 338101245 | 3505 | 3505 | 3505 | 3505 | 332 |
| 350 | 20230622 | 125900 | 336937585 | 3505 | 3505 | 3505 | 3505 | 178 |
| 351 | 20230622 | 125800 | 336313695 | 3505 | 3505 | 3505 | 3505 | 141 |
| 352 | 20230622 | 125700 | 335819490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 353 | 20230622 | 125600 | 335819490 | 3505 | 3505 | 3505 | 3505 | 83 |
| 354 | 20230622 | 125500 | 335528575 | 3505 | 3505 | 3505 | 3505 | 101 |
| 355 | 20230622 | 125400 | 335174570 | 3505 | 3505 | 3505 | 3505 | 334 |
| 356 | 20230622 | 125300 | 334003900 | 3505 | 3505 | 3505 | 3505 | 90 |
| 357 | 20230622 | 125200 | 333688450 | 3505 | 3505 | 3505 | 3505 | 70 |
| 358 | 20230622 | 125100 | 333443100 | 3505 | 3505 | 3505 | 3505 | 156 |
| 359 | 20230622 | 125000 | 332896320 | 3505 | 3505 | 3505 | 3505 | 1 |
| 360 | 20230622 | 124900 | 332892815 | 3505 | 3505 | 3505 | 3505 | 251 |
| 361 | 20230622 | 124800 | 332013060 | 3500 | 3500 | 3500 | 3500 | 200 |
| 362 | 20230622 | 124700 | 331313060 | 3500 | 3510 | 3510 | 3500 | 187 |
| 363 | 20230622 | 124600 | 330657830 | 3510 | 3510 | 3510 | 3510 | 119 |
| 364 | 20230622 | 124500 | 330240140 | 3510 | 3510 | 3510 | 3510 | 85 |
| 365 | 20230622 | 124400 | 329941790 | 3510 | 3510 | 3510 | 3510 | 178 |
| 366 | 20230622 | 124300 | 329317010 | 3510 | 3510 | 3510 | 3510 | 150 |
| 367 | 20230622 | 124200 | 328790510 | 3510 | 3510 | 3510 | 3510 | 1 |
| 368 | 20230622 | 124100 | 328787000 | 3510 | 3510 | 3510 | 3510 | 166 |
| 369 | 20230622 | 124000 | 328204340 | 3510 | 3510 | 3510 | 3510 | 0 |
| 370 | 20230622 | 123900 | 328204340 | 3510 | 3515 | 3515 | 3500 | 1277 |
| 371 | 20230622 | 123800 | 323723930 | 3515 | 3515 | 3515 | 3515 | 89 |
| 372 | 20230622 | 123700 | 323411095 | 3515 | 3515 | 3515 | 3515 | 79 |
| 373 | 20230622 | 123600 | 323133410 | 3505 | 3515 | 3515 | 3505 | 109 |
| 374 | 20230622 | 123500 | 322750415 | 3515 | 3510 | 3515 | 3505 | 367 |
| 375 | 20230622 | 123400 | 321463090 | 3505 | 3505 | 3505 | 3505 | 470 |
| 376 | 20230622 | 123300 | 319815740 | 3505 | 3505 | 3505 | 3505 | 171 |
| 377 | 20230622 | 123200 | 319216385 | 3495 | 3505 | 3505 | 3495 | 650 |
| 378 | 20230622 | 123100 | 316942465 | 3505 | 3505 | 3505 | 3505 | 850 |
| 379 | 20230622 | 123000 | 313963215 | 3515 | 3515 | 3515 | 3515 | 79 |
| 380 | 20230622 | 122900 | 313685530 | 3515 | 3510 | 3515 | 3510 | 267 |
| 381 | 20230622 | 122800 | 312747470 | 3505 | 3505 | 3505 | 3505 | 55 |
| 382 | 20230622 | 122700 | 312554695 | 3505 | 3505 | 3505 | 3505 | 25 |
| 383 | 20230622 | 122600 | 312467070 | 3505 | 3500 | 3505 | 3500 | 187 |
| 384 | 20230622 | 122500 | 311811835 | 3510 | 3510 | 3510 | 3510 | 101 |
| 385 | 20230622 | 122400 | 311457325 | 3510 | 3510 | 3515 | 3505 | 484 |
| 386 | 20230622 | 122300 | 309758340 | 3510 | 3510 | 3510 | 3510 | 1 |
| 387 | 20230622 | 122200 | 309754830 | 3505 | 3505 | 3505 | 3505 | 19 |
| 388 | 20230622 | 122100 | 309688235 | 3505 | 3500 | 3505 | 3500 | 109 |
| 389 | 20230622 | 122000 | 309306290 | 3500 | 3505 | 3505 | 3500 | 701 |
| 390 | 20230622 | 121900 | 306852540 | 3505 | 3500 | 3505 | 3500 | 564 |
| 391 | 20230622 | 121800 | 304877650 | 3500 | 3505 | 3505 | 3500 | 631 |
| 392 | 20230622 | 121700 | 302669065 | 3510 | 3510 | 3510 | 3510 | 1 |
| 393 | 20230622 | 121600 | 302665555 | 3515 | 3510 | 3515 | 3510 | 152 |
| 394 | 20230622 | 121500 | 302131720 | 3510 | 3515 | 3515 | 3510 | 2790 |
| 395 | 20230622 | 121400 | 292338120 | 3515 | 3515 | 3515 | 3515 | 354 |
| 396 | 20230622 | 121300 | 291093810 | 3515 | 3515 | 3515 | 3515 | 52 |
| 397 | 20230622 | 121200 | 290911030 | 3510 | 3510 | 3510 | 3510 | 50 |
| 398 | 20230622 | 121100 | 290735530 | 3515 | 3510 | 3515 | 3505 | 1198 |
| 399 | 20230622 | 121000 | 286530245 | 3510 | 3510 | 3510 | 3510 | 2 |
| 400 | 20230622 | 120900 | 286523225 | 3510 | 3510 | 3510 | 3510 | 329 |
| 401 | 20230622 | 120800 | 285368435 | 3510 | 3510 | 3510 | 3510 | 10 |
| 402 | 20230622 | 120700 | 285333335 | 3510 | 3510 | 3510 | 3510 | 75 |
| 403 | 20230622 | 120600 | 285070085 | 3510 | 3505 | 3510 | 3505 | 1283 |
| 404 | 20230622 | 120500 | 280572725 | 3510 | 3510 | 3510 | 3510 | 93 |
| 405 | 20230622 | 120400 | 280246295 | 3510 | 3510 | 3510 | 3510 | 298 |
| 406 | 20230622 | 120300 | 279200315 | 3510 | 3510 | 3510 | 3510 | 80 |
| 407 | 20230622 | 120200 | 278919515 | 3510 | 3510 | 3510 | 3510 | 89 |
| 408 | 20230622 | 120100 | 278607125 | 3510 | 3510 | 3510 | 3510 | 57 |
| 409 | 20230622 | 120000 | 278407055 | 3510 | 3510 | 3510 | 3510 | 1 |
| 410 | 20230622 | 115900 | 278403545 | 3510 | 3510 | 3510 | 3510 | 351 |
| 411 | 20230622 | 115800 | 277171535 | 3505 | 3505 | 3505 | 3505 | 15 |
| 412 | 20230622 | 115700 | 277118960 | 3510 | 3510 | 3510 | 3510 | 143 |
| 413 | 20230622 | 115600 | 276617030 | 3505 | 3510 | 3510 | 3505 | 97 |
| 414 | 20230622 | 115500 | 276276610 | 3505 | 3505 | 3510 | 3505 | 2229 |
| 415 | 20230622 | 115400 | 268463720 | 3505 | 3505 | 3505 | 3505 | 140 |
| 416 | 20230622 | 115300 | 267973020 | 3500 | 3505 | 3505 | 3500 | 338 |
| 417 | 20230622 | 115200 | 266790015 | 3505 | 3505 | 3505 | 3505 | 166 |
| 418 | 20230622 | 115100 | 266208185 | 3505 | 3505 | 3505 | 3505 | 0 |
| 419 | 20230622 | 115000 | 266208185 | 3505 | 3505 | 3505 | 3505 | 241 |
| 420 | 20230622 | 114900 | 265363480 | 3505 | 3505 | 3505 | 3505 | 99 |
| 421 | 20230622 | 114800 | 265016485 | 3505 | 3500 | 3505 | 3500 | 1511 |
| 422 | 20230622 | 114700 | 259727015 | 3500 | 3500 | 3500 | 3500 | 2317 |
| 423 | 20230622 | 114600 | 251617515 | 3500 | 3500 | 3500 | 3500 | 53 |
| 424 | 20230622 | 114500 | 251432015 | 3500 | 3500 | 3500 | 3500 | 189 |
| 425 | 20230622 | 114400 | 250770515 | 3500 | 3500 | 3500 | 3495 | 281 |
| 426 | 20230622 | 114300 | 249787525 | 3500 | 3500 | 3500 | 3500 | 0 |
| 427 | 20230622 | 114200 | 249787525 | 3500 | 3500 | 3500 | 3500 | 181 |
| 428 | 20230622 | 114100 | 249154025 | 3500 | 3500 | 3500 | 3500 | 1 |
| 429 | 20230622 | 114000 | 249150525 | 3495 | 3500 | 3500 | 3495 | 1770 |
| 430 | 20230622 | 113900 | 242963035 | 3500 | 3500 | 3500 | 3500 | 1 |
| 431 | 20230622 | 113800 | 242959535 | 3500 | 3500 | 3500 | 3500 | 67 |
| 432 | 20230622 | 113700 | 242725035 | 3500 | 3500 | 3500 | 3500 | 171 |
| 433 | 20230622 | 113600 | 242126535 | 3495 | 3495 | 3495 | 3495 | 23 |
| 434 | 20230622 | 113500 | 242046150 | 3495 | 3495 | 3495 | 3495 | 298 |
| 435 | 20230622 | 113400 | 241004640 | 3495 | 3495 | 3495 | 3495 | 0 |
| 436 | 20230622 | 113300 | 241004640 | 3495 | 3495 | 3495 | 3495 | 83 |
| 437 | 20230622 | 113200 | 240714555 | 3495 | 3495 | 3495 | 3495 | 637 |
| 438 | 20230622 | 113100 | 238488240 | 3500 | 3500 | 3500 | 3500 | 55 |
| 439 | 20230622 | 113000 | 238295740 | 3500 | 3500 | 3500 | 3500 | 267 |
| 440 | 20230622 | 112900 | 237361240 | 3500 | 3500 | 3500 | 3500 | 86 |
| 441 | 20230622 | 112800 | 237060240 | 3500 | 3500 | 3500 | 3500 | 1 |
| 442 | 20230622 | 112700 | 237056740 | 3500 | 3500 | 3500 | 3500 | 140 |
| 443 | 20230622 | 112600 | 236566740 | 3500 | 3500 | 3500 | 3500 | 198 |
| 444 | 20230622 | 112500 | 235873740 | 3495 | 3495 | 3500 | 3490 | 423 |
| 445 | 20230622 | 112400 | 234394670 | 3500 | 3495 | 3500 | 3495 | 77 |
| 446 | 20230622 | 112300 | 234125250 | 3500 | 3495 | 3500 | 3495 | 125 |
| 447 | 20230622 | 112200 | 233687825 | 3500 | 3495 | 3500 | 3495 | 97 |
| 448 | 20230622 | 112100 | 233348365 | 3500 | 3490 | 3500 | 3490 | 120 |
| 449 | 20230622 | 112000 | 232928675 | 3500 | 3500 | 3500 | 3490 | 487 |
| 450 | 20230622 | 111900 | 231224385 | 3500 | 3500 | 3500 | 3500 | 48 |
| 451 | 20230622 | 111800 | 231056385 | 3490 | 3500 | 3500 | 3490 | 288 |
| 452 | 20230622 | 111700 | 230050385 | 3500 | 3500 | 3500 | 3500 | 91 |
| 453 | 20230622 | 111600 | 229731885 | 3490 | 3490 | 3490 | 3490 | 5919 |
| 454 | 20230622 | 111500 | 209074575 | 3490 | 3490 | 3490 | 3490 | 469 |
| 455 | 20230622 | 111400 | 207437765 | 3490 | 3485 | 3490 | 3485 | 80 |
| 456 | 20230622 | 111300 | 207158570 | 3490 | 3490 | 3490 | 3490 | 89 |
| 457 | 20230622 | 111200 | 206847960 | 3490 | 3490 | 3490 | 3490 | 60 |
| 458 | 20230622 | 111100 | 206638560 | 3485 | 3485 | 3485 | 3480 | 1566 |
| 459 | 20230622 | 111000 | 201185245 | 3485 | 3490 | 3490 | 3485 | 357 |
| 460 | 20230622 | 110900 | 199939330 | 3495 | 3495 | 3495 | 3495 | 0 |
| 461 | 20230622 | 110800 | 199939330 | 3495 | 3495 | 3495 | 3485 | 144 |
| 462 | 20230622 | 110700 | 199436100 | 3495 | 3495 | 3495 | 3495 | 5 |
| 463 | 20230622 | 110600 | 199418625 | 3485 | 3490 | 3495 | 3485 | 436 |
| 464 | 20230622 | 110500 | 197895835 | 3490 | 3490 | 3490 | 3490 | 346 |
| 465 | 20230622 | 110400 | 196688295 | 3490 | 3490 | 3490 | 3490 | 59 |
| 466 | 20230622 | 110300 | 196482385 | 3485 | 3490 | 3490 | 3485 | 93 |
| 467 | 20230622 | 110200 | 196157835 | 3490 | 3485 | 3490 | 3480 | 3089 |
| 468 | 20230622 | 110100 | 185403035 | 3485 | 3495 | 3495 | 3485 | 356 |
| 469 | 20230622 | 110000 | 184160610 | 3495 | 3490 | 3495 | 3490 | 295 |
| 470 | 20230622 | 105900 | 183129720 | 3495 | 3495 | 3495 | 3495 | 79 |
| 471 | 20230622 | 105800 | 182853615 | 3495 | 3495 | 3495 | 3495 | 89 |
| 472 | 20230622 | 105700 | 182542560 | 3490 | 3490 | 3495 | 3490 | 372 |
| 473 | 20230622 | 105600 | 181243990 | 3490 | 3490 | 3490 | 3490 | 394 |
| 474 | 20230622 | 105500 | 179868930 | 3490 | 3490 | 3490 | 3490 | 345 |
| 475 | 20230622 | 105400 | 178664880 | 3485 | 3490 | 3490 | 3485 | 201 |
| 476 | 20230622 | 105300 | 177964390 | 3495 | 3495 | 3495 | 3490 | 805 |
| 477 | 20230622 | 105200 | 175154930 | 3495 | 3495 | 3495 | 3495 | 198 |
| 478 | 20230622 | 105100 | 174462920 | 3490 | 3490 | 3490 | 3490 | 49 |
| 479 | 20230622 | 105000 | 174291910 | 3490 | 3490 | 3490 | 3490 | 1 |
| 480 | 20230622 | 104900 | 174288420 | 3490 | 3490 | 3490 | 3490 | 198 |
| 481 | 20230622 | 104800 | 173597400 | 3490 | 3490 | 3490 | 3490 | 36 |
| 482 | 20230622 | 104700 | 173471760 | 3485 | 3485 | 3485 | 3485 | 0 |
| 483 | 20230622 | 104600 | 173471760 | 3485 | 3485 | 3485 | 3485 | 1 |
| 484 | 20230622 | 104500 | 173468275 | 3485 | 3485 | 3485 | 3485 | 0 |
| 485 | 20230622 | 104400 | 173468275 | 3485 | 3480 | 3500 | 3480 | 520 |
| 486 | 20230622 | 104300 | 171654685 | 3480 | 3480 | 3480 | 3480 | 0 |
| 487 | 20230622 | 104200 | 171654685 | 3480 | 3480 | 3480 | 3480 | 822 |
| 488 | 20230622 | 104100 | 168794125 | 3475 | 3475 | 3475 | 3475 | 0 |
| 489 | 20230622 | 104000 | 168794125 | 3475 | 3480 | 3480 | 3475 | 10034 |
| 490 | 20230622 | 103900 | 133920485 | 3485 | 3485 | 3485 | 3485 | 81 |
| 491 | 20230622 | 103800 | 133638200 | 3485 | 3485 | 3485 | 3485 | 0 |
| 492 | 20230622 | 103700 | 133638200 | 3485 | 3485 | 3485 | 3485 | 49 |
| 493 | 20230622 | 103600 | 133467435 | 3485 | 3485 | 3485 | 3485 | 0 |
| 494 | 20230622 | 103500 | 133467435 | 3485 | 3485 | 3485 | 3485 | 50 |
| 495 | 20230622 | 103400 | 133293185 | 3485 | 3485 | 3485 | 3485 | 123 |
| 496 | 20230622 | 103300 | 132864530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 497 | 20230622 | 103200 | 132864530 | 3490 | 3490 | 3490 | 3490 | 434 |
| 498 | 20230622 | 103100 | 131349870 | 3495 | 3495 | 3495 | 3495 | 1 |
| 499 | 20230622 | 103000 | 131346375 | 3495 | 3495 | 3495 | 3495 | 103 |
| 500 | 20230622 | 102900 | 130986390 | 3495 | 3495 | 3495 | 3495 | 100 |
| 501 | 20230622 | 102800 | 130636890 | 3500 | 3500 | 3500 | 3500 | 377 |
| 502 | 20230622 | 102700 | 129317390 | 3500 | 3500 | 3500 | 3500 | 0 |
| 503 | 20230622 | 102600 | 129317390 | 3500 | 3500 | 3500 | 3500 | 433 |
| 504 | 20230622 | 102500 | 127801890 | 3505 | 3505 | 3505 | 3505 | 1 |
| 505 | 20230622 | 102400 | 127798385 | 3505 | 3505 | 3505 | 3505 | 157 |
| 506 | 20230622 | 102300 | 127248100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 507 | 20230622 | 102200 | 127248100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 508 | 20230622 | 102100 | 127248100 | 3505 | 3505 | 3505 | 3505 | 13 |
| 509 | 20230622 | 102000 | 127202535 | 3505 | 3505 | 3505 | 3505 | 1 |
| 510 | 20230622 | 101900 | 127199030 | 3505 | 3505 | 3505 | 3505 | 1 |
| 511 | 20230622 | 101800 | 127195525 | 3505 | 3500 | 3505 | 3500 | 1002 |
| 512 | 20230622 | 101700 | 123686000 | 3500 | 3500 | 3500 | 3500 | 1 |
| 513 | 20230622 | 101600 | 123682500 | 3500 | 3490 | 3500 | 3490 | 273 |
| 514 | 20230622 | 101500 | 122729085 | 3485 | 3485 | 3485 | 3485 | 100 |
| 515 | 20230622 | 101400 | 122380585 | 3490 | 3490 | 3490 | 3490 | 50 |
| 516 | 20230622 | 101300 | 122206085 | 3490 | 3490 | 3490 | 3490 | 1428 |
| 517 | 20230622 | 101200 | 117222365 | 3495 | 3490 | 3495 | 3490 | 571 |
| 518 | 20230622 | 101100 | 115227290 | 3490 | 3490 | 3490 | 3490 | 82 |
| 519 | 20230622 | 101000 | 114941110 | 3490 | 3490 | 3490 | 3490 | 100 |
| 520 | 20230622 | 100900 | 114592110 | 3490 | 3490 | 3490 | 3490 | 17 |
| 521 | 20230622 | 100800 | 114532780 | 3490 | 3490 | 3490 | 3490 | 68 |
| 522 | 20230622 | 100700 | 114295460 | 3495 | 3495 | 3495 | 3495 | 14 |
| 523 | 20230622 | 100600 | 114246530 | 3495 | 3495 | 3495 | 3495 | 2 |
| 524 | 20230622 | 100500 | 114239540 | 3490 | 3490 | 3490 | 3490 | 0 |
| 525 | 20230622 | 100400 | 114239540 | 3490 | 3490 | 3490 | 3490 | 1496 |
| 526 | 20230622 | 100300 | 109018500 | 3490 | 3490 | 3490 | 3490 | 0 |
| 527 | 20230622 | 100200 | 109018500 | 3490 | 3490 | 3490 | 3490 | 55 |
| 528 | 20230622 | 100100 | 108826550 | 3490 | 3490 | 3490 | 3490 | 8 |
| 529 | 20230622 | 100000 | 108798630 | 3485 | 3480 | 3485 | 3480 | 828 |
| 530 | 20230622 | 095900 | 105915540 | 3480 | 3480 | 3480 | 3480 | 0 |
| 531 | 20230622 | 095800 | 105915540 | 3480 | 3480 | 3480 | 3480 | 0 |
| 532 | 20230622 | 095700 | 105915540 | 3480 | 3480 | 3480 | 3480 | 346 |
| 533 | 20230622 | 095600 | 104711460 | 3480 | 3480 | 3480 | 3480 | 4 |
| 534 | 20230622 | 095500 | 104697540 | 3480 | 3480 | 3480 | 3480 | 124 |
| 535 | 20230622 | 095400 | 104266020 | 3480 | 3480 | 3480 | 3480 | 0 |
| 536 | 20230622 | 095300 | 104266020 | 3480 | 3480 | 3480 | 3480 | 0 |
| 537 | 20230622 | 095200 | 104266020 | 3480 | 3480 | 3480 | 3480 | 153 |
| 538 | 20230622 | 095100 | 103733580 | 3480 | 3480 | 3480 | 3480 | 1 |
| 539 | 20230622 | 095000 | 103730100 | 3475 | 3475 | 3475 | 3475 | 235 |
| 540 | 20230622 | 094900 | 102913475 | 3475 | 3475 | 3475 | 3475 | 0 |
| 541 | 20230622 | 094800 | 102913475 | 3475 | 3475 | 3475 | 3475 | 12 |
| 542 | 20230622 | 094700 | 102871775 | 3480 | 3475 | 3480 | 3475 | 63 |
| 543 | 20230622 | 094600 | 102652600 | 3480 | 3480 | 3480 | 3480 | 11 |
| 544 | 20230622 | 094500 | 102614320 | 3475 | 3475 | 3475 | 3475 | 469 |
| 545 | 20230622 | 094400 | 100984545 | 3480 | 3480 | 3480 | 3480 | 24 |
| 546 | 20230622 | 094300 | 100901025 | 3475 | 3480 | 3480 | 3475 | 90 |
| 547 | 20230622 | 094200 | 100588220 | 3480 | 3480 | 3480 | 3480 | 3 |
| 548 | 20230622 | 094100 | 100577780 | 3480 | 3480 | 3480 | 3480 | 451 |
| 549 | 20230622 | 094000 | 99008300 | 3485 | 3485 | 3485 | 3485 | 1 |
| 550 | 20230622 | 093900 | 99004815 | 3495 | 3495 | 3495 | 3495 | 1 |
| 551 | 20230622 | 093800 | 99001320 | 3495 | 3495 | 3495 | 3480 | 190 |
| 552 | 20230622 | 093700 | 98338905 | 3500 | 3500 | 3500 | 3500 | 5 |
| 553 | 20230622 | 093600 | 98321405 | 3485 | 3480 | 3485 | 3480 | 1254 |
| 554 | 20230622 | 093500 | 93956920 | 3475 | 3490 | 3495 | 3475 | 2163 |
| 555 | 20230622 | 093400 | 86429340 | 3495 | 3495 | 3495 | 3495 | 2 |
| 556 | 20230622 | 093300 | 86422350 | 3480 | 3490 | 3490 | 3480 | 181 |
| 557 | 20230622 | 093200 | 85790735 | 3495 | 3495 | 3495 | 3495 | 19 |
| 558 | 20230622 | 093100 | 85724330 | 3510 | 3490 | 3510 | 3490 | 608 |
| 559 | 20230622 | 093000 | 83601930 | 3490 | 3485 | 3490 | 3480 | 3582 |
| 560 | 20230622 | 092900 | 71134405 | 3485 | 3485 | 3485 | 3485 | 1198 |
| 561 | 20230622 | 092800 | 66959375 | 3485 | 3485 | 3485 | 3485 | 71 |
| 562 | 20230622 | 092700 | 66711940 | 3485 | 3485 | 3485 | 3485 | 18 |
| 563 | 20230622 | 092600 | 66649210 | 3485 | 3485 | 3485 | 3485 | 200 |
| 564 | 20230622 | 092500 | 65952210 | 3485 | 3485 | 3485 | 3485 | 1680 |
| 565 | 20230622 | 092400 | 60097410 | 3485 | 3485 | 3485 | 3485 | 79 |
| 566 | 20230622 | 092300 | 59822095 | 3490 | 3495 | 3495 | 3490 | 277 |
| 567 | 20230622 | 092200 | 58855080 | 3495 | 3495 | 3495 | 3495 | 386 |
| 568 | 20230622 | 092100 | 57506010 | 3495 | 3505 | 3505 | 3495 | 516 |
| 569 | 20230622 | 092000 | 55699185 | 3500 | 3510 | 3510 | 3500 | 488 |
| 570 | 20230622 | 091900 | 53988185 | 3510 | 3495 | 3510 | 3495 | 258 |
| 571 | 20230622 | 091800 | 53084370 | 3490 | 3485 | 3490 | 3485 | 1406 |
| 572 | 20230622 | 091700 | 48183145 | 3485 | 3485 | 3485 | 3485 | 10 |
| 573 | 20230622 | 091600 | 48148295 | 3485 | 3485 | 3485 | 3485 | 1 |
| 574 | 20230622 | 091500 | 48144810 | 3480 | 3480 | 3480 | 3480 | 50 |
| 575 | 20230622 | 091400 | 47970810 | 3480 | 3480 | 3480 | 3480 | 170 |
| 576 | 20230622 | 091300 | 47379210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 577 | 20230622 | 091200 | 47379210 | 3480 | 3460 | 3480 | 3460 | 2268 |
| 578 | 20230622 | 091100 | 39528620 | 3460 | 3460 | 3460 | 3460 | 10 |
| 579 | 20230622 | 091000 | 39494020 | 3450 | 3450 | 3455 | 3450 | 734 |
| 580 | 20230622 | 090900 | 36960475 | 3450 | 3450 | 3450 | 3450 | 214 |
| 581 | 20230622 | 090800 | 36222175 | 3450 | 3450 | 3450 | 3450 | 826 |
| 582 | 20230622 | 090700 | 33372475 | 3450 | 3455 | 3455 | 3450 | 198 |
| 583 | 20230622 | 090600 | 32689320 | 3450 | 3450 | 3450 | 3445 | 249 |
| 584 | 20230622 | 090500 | 31830665 | 3450 | 3440 | 3450 | 3440 | 1109 |
| 585 | 20230622 | 090400 | 28010965 | 3440 | 3440 | 3440 | 3440 | 676 |
| 586 | 20230622 | 090300 | 25685525 | 3440 | 3455 | 3455 | 3440 | 1639 |
| 587 | 20230622 | 090200 | 20024680 | 3455 | 3460 | 3460 | 3455 | 2301 |
| 588 | 20230622 | 090100 | 12069560 | 3465 | 3470 | 3485 | 3465 | 664 |
| 589 | 20230622 | 090000 | 9768440 | 3470 | 3475 | 3475 | 3470 | 2814 |