30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 3 | 20230629 | 192000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20230629 | 191900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20230629 | 191800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20230629 | 191700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20230629 | 191600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20230629 | 191500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20230629 | 191400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20230629 | 191300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20230629 | 191200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20230629 | 191100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20230629 | 191000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20230629 | 190900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20230629 | 190800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20230629 | 190700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20230629 | 190600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20230629 | 190500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20230629 | 190400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20230629 | 190300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20230629 | 190200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20230629 | 190100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20230629 | 190000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20230629 | 185900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20230629 | 185800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20230629 | 185700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20230629 | 185600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20230629 | 185500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20230629 | 185400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20230629 | 185300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20230629 | 185200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20230629 | 185100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 33 | 20230629 | 185000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20230629 | 184900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20230629 | 184800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20230629 | 184700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20230629 | 184600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20230629 | 184500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20230629 | 184400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20230629 | 184300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20230629 | 184200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20230629 | 184100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20230629 | 184000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20230629 | 183900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20230629 | 183800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20230629 | 183700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20230629 | 183600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20230629 | 183500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20230629 | 183400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20230629 | 183300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20230629 | 183200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20230629 | 183100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20230629 | 183000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20230629 | 182900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20230629 | 182800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20230629 | 182700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20230629 | 182600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20230629 | 182500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20230629 | 182400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20230629 | 182300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20230629 | 182200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20230629 | 182100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 63 | 20230629 | 182000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20230629 | 181900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20230629 | 181800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20230629 | 181700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20230629 | 181600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20230629 | 181500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20230629 | 181400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20230629 | 181300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20230629 | 181200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20230629 | 181100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20230629 | 181000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20230629 | 180900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20230629 | 180800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20230629 | 180700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20230629 | 180600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20230629 | 180500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20230629 | 180400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20230629 | 180300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20230629 | 180200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20230629 | 180100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20230629 | 180000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20230629 | 175900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20230629 | 175800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20230629 | 175700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20230629 | 175600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20230629 | 175500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20230629 | 175400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20230629 | 175300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20230629 | 175200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20230629 | 175100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 93 | 20230629 | 175000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20230629 | 174900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20230629 | 174800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20230629 | 174700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20230629 | 174600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20230629 | 174500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20230629 | 174400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20230629 | 174300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20230629 | 174200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20230629 | 174100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20230629 | 174000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20230629 | 173900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20230629 | 173800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20230629 | 173700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20230629 | 173600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20230629 | 173500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20230629 | 173400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20230629 | 173300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20230629 | 173200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20230629 | 173100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20230629 | 173000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20230629 | 172900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20230629 | 172800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20230629 | 172700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20230629 | 172600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20230629 | 172500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20230629 | 172400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20230629 | 172300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20230629 | 172200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20230629 | 172100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 123 | 20230629 | 172000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20230629 | 171900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20230629 | 171800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20230629 | 171700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20230629 | 171600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20230629 | 171500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20230629 | 171400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20230629 | 171300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20230629 | 171200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20230629 | 171100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20230629 | 171000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20230629 | 170900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20230629 | 170800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20230629 | 170700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20230629 | 170600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20230629 | 170500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20230629 | 170400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20230629 | 170300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20230629 | 170200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20230629 | 170100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20230629 | 170000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20230629 | 165900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20230629 | 165800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20230629 | 165700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20230629 | 165600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20230629 | 165500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20230629 | 165400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20230629 | 165300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20230629 | 165200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20230629 | 165100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 153 | 20230629 | 165000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20230629 | 164900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20230629 | 164800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20230629 | 164700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20230629 | 164600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20230629 | 164500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20230629 | 164400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20230629 | 164300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20230629 | 164200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20230629 | 164100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20230629 | 164000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20230629 | 163900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20230629 | 163800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20230629 | 163700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20230629 | 163600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20230629 | 163500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20230629 | 163400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20230629 | 163300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20230629 | 163200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20230629 | 163100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20230629 | 163000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20230629 | 162900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20230629 | 162800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20230629 | 162700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20230629 | 162600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20230629 | 162500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20230629 | 162400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20230629 | 162300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20230629 | 162200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20230629 | 162100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 183 | 20230629 | 162000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20230629 | 161900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20230629 | 161800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20230629 | 161700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20230629 | 161600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20230629 | 161500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20230629 | 161400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20230629 | 161300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20230629 | 161200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20230629 | 161100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20230629 | 161000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20230629 | 160900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20230629 | 160800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20230629 | 160700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20230629 | 160600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20230629 | 160500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20230629 | 160400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20230629 | 160300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20230629 | 160200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20230629 | 160100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20230629 | 160000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20230629 | 155900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20230629 | 155800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20230629 | 155700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20230629 | 155600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20230629 | 155500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20230629 | 155400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20230629 | 155300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20230629 | 155200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20230629 | 155100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 213 | 20230629 | 155000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20230629 | 154900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20230629 | 154800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20230629 | 154700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20230629 | 154600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20230629 | 154500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20230629 | 154400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20230629 | 154300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20230629 | 154200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20230629 | 154100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20230629 | 154000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20230629 | 153900 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20230629 | 153800 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20230629 | 153700 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230629 | 153600 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20230629 | 153500 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20230629 | 153400 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20230629 | 153300 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20230629 | 153200 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20230629 | 153100 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20230629 | 153000 | 1414841405 | 3520 | 3520 | 3520 | 3520 | 3885 |
| 234 | 20230629 | 152900 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20230629 | 152800 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20230629 | 152700 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20230629 | 152600 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20230629 | 152500 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20230629 | 152400 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20230629 | 152300 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20230629 | 152200 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20230629 | 152100 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 243 | 20230629 | 152000 | 1401166205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20230629 | 151900 | 1401166205 | 3525 | 3525 | 3525 | 3520 | 1445 |
| 245 | 20230629 | 151800 | 1396079305 | 3525 | 3520 | 3525 | 3520 | 261 |
| 246 | 20230629 | 151700 | 1395159330 | 3520 | 3520 | 3520 | 3520 | 759 |
| 247 | 20230629 | 151600 | 1392487650 | 3520 | 3525 | 3525 | 3520 | 1327 |
| 248 | 20230629 | 151500 | 1387811610 | 3535 | 3535 | 3535 | 3535 | 0 |
| 249 | 20230629 | 151400 | 1387811610 | 3535 | 3535 | 3535 | 3535 | 30 |
| 250 | 20230629 | 151300 | 1387705560 | 3535 | 3535 | 3535 | 3535 | 102 |
| 251 | 20230629 | 151200 | 1387344990 | 3520 | 3520 | 3520 | 3520 | 3792 |
| 252 | 20230629 | 151100 | 1373997150 | 3525 | 3535 | 3535 | 3525 | 419 |
| 253 | 20230629 | 151000 | 1372517675 | 3535 | 3540 | 3540 | 3535 | 103 |
| 254 | 20230629 | 150900 | 1372153565 | 3540 | 3525 | 3540 | 3525 | 5000 |
| 255 | 20230629 | 150800 | 1354488320 | 3525 | 3525 | 3525 | 3525 | 20 |
| 256 | 20230629 | 150700 | 1354417820 | 3525 | 3520 | 3525 | 3520 | 1508 |
| 257 | 20230629 | 150600 | 1349109620 | 3520 | 3525 | 3525 | 3520 | 5058 |
| 258 | 20230629 | 150500 | 1331305170 | 3525 | 3520 | 3525 | 3520 | 1298 |
| 259 | 20230629 | 150400 | 1326730240 | 3525 | 3525 | 3525 | 3525 | 111 |
| 260 | 20230629 | 150300 | 1326338965 | 3525 | 3525 | 3525 | 3525 | 0 |
| 261 | 20230629 | 150200 | 1326338965 | 3525 | 3520 | 3525 | 3520 | 673 |
| 262 | 20230629 | 150100 | 1323969990 | 3525 | 3525 | 3525 | 3525 | 41 |
| 263 | 20230629 | 150000 | 1323825465 | 3520 | 3520 | 3520 | 3520 | 473 |
| 264 | 20230629 | 145900 | 1322160505 | 3515 | 3520 | 3520 | 3515 | 1130 |
| 265 | 20230629 | 145800 | 1318187225 | 3520 | 3520 | 3525 | 3520 | 1162 |
| 266 | 20230629 | 145700 | 1314096975 | 3515 | 3520 | 3525 | 3515 | 2347 |
| 267 | 20230629 | 145600 | 1305825260 | 3520 | 3520 | 3520 | 3520 | 1554 |
| 268 | 20230629 | 145500 | 1300355180 | 3515 | 3515 | 3520 | 3515 | 203 |
| 269 | 20230629 | 145400 | 1299641630 | 3515 | 3520 | 3520 | 3515 | 200 |
| 270 | 20230629 | 145300 | 1298938480 | 3520 | 3520 | 3520 | 3520 | 21 |
| 271 | 20230629 | 145200 | 1298864560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 272 | 20230629 | 145100 | 1298864560 | 3520 | 3520 | 3520 | 3520 | 1857 |
| 273 | 20230629 | 145000 | 1292327920 | 3520 | 3525 | 3525 | 3520 | 51 |
| 274 | 20230629 | 144900 | 1292148395 | 3520 | 3520 | 3520 | 3520 | 200 |
| 275 | 20230629 | 144800 | 1291444395 | 3520 | 3515 | 3520 | 3515 | 1903 |
| 276 | 20230629 | 144700 | 1284750830 | 3515 | 3515 | 3515 | 3515 | 1 |
| 277 | 20230629 | 144600 | 1284747315 | 3515 | 3515 | 3515 | 3515 | 391 |
| 278 | 20230629 | 144500 | 1283372950 | 3515 | 3515 | 3515 | 3515 | 1492 |
| 279 | 20230629 | 144400 | 1278128570 | 3515 | 3520 | 3520 | 3515 | 75 |
| 280 | 20230629 | 144300 | 1277864710 | 3520 | 3515 | 3520 | 3515 | 2428 |
| 281 | 20230629 | 144200 | 1269327535 | 3520 | 3515 | 3520 | 3515 | 1238 |
| 282 | 20230629 | 144100 | 1264975310 | 3515 | 3515 | 3515 | 3515 | 283 |
| 283 | 20230629 | 144000 | 1263980565 | 3515 | 3515 | 3520 | 3515 | 1590 |
| 284 | 20230629 | 143900 | 1258391670 | 3515 | 3515 | 3520 | 3515 | 2565 |
| 285 | 20230629 | 143800 | 1249374345 | 3520 | 3525 | 3525 | 3515 | 814 |
| 286 | 20230629 | 143700 | 1246511545 | 3525 | 3515 | 3525 | 3515 | 618 |
| 287 | 20230629 | 143600 | 1244336610 | 3525 | 3515 | 3525 | 3515 | 787 |
| 288 | 20230629 | 143500 | 1241565045 | 3515 | 3520 | 3525 | 3515 | 1320 |
| 289 | 20230629 | 143400 | 1236918070 | 3520 | 3530 | 3530 | 3520 | 1150 |
| 290 | 20230629 | 143300 | 1232864920 | 3530 | 3535 | 3535 | 3530 | 15 |
| 291 | 20230629 | 143200 | 1232811945 | 3540 | 3545 | 3545 | 3540 | 353 |
| 292 | 20230629 | 143100 | 1231562320 | 3545 | 3540 | 3545 | 3540 | 1335 |
| 293 | 20230629 | 143000 | 1226832665 | 3540 | 3525 | 3545 | 3515 | 11820 |
| 294 | 20230629 | 142900 | 1185028500 | 3520 | 3520 | 3520 | 3520 | 2157 |
| 295 | 20230629 | 142800 | 1177435860 | 3525 | 3520 | 3525 | 3520 | 331 |
| 296 | 20230629 | 142700 | 1176270685 | 3525 | 3525 | 3525 | 3525 | 12 |
| 297 | 20230629 | 142600 | 1176228385 | 3525 | 3525 | 3525 | 3525 | 1 |
| 298 | 20230629 | 142500 | 1176224860 | 3515 | 3515 | 3515 | 3515 | 0 |
| 299 | 20230629 | 142400 | 1176224860 | 3515 | 3530 | 3530 | 3515 | 1281 |
| 300 | 20230629 | 142300 | 1171709070 | 3530 | 3530 | 3530 | 3530 | 8 |
| 301 | 20230629 | 142200 | 1171680830 | 3525 | 3525 | 3525 | 3525 | 2502 |
| 302 | 20230629 | 142100 | 1162861280 | 3530 | 3525 | 3530 | 3525 | 313 |
| 303 | 20230629 | 142000 | 1161757935 | 3525 | 3525 | 3525 | 3525 | 360 |
| 304 | 20230629 | 141900 | 1160488935 | 3520 | 3520 | 3520 | 3520 | 1 |
| 305 | 20230629 | 141800 | 1160485415 | 3510 | 3520 | 3520 | 3510 | 1125 |
| 306 | 20230629 | 141700 | 1156535340 | 3520 | 3520 | 3520 | 3520 | 10 |
| 307 | 20230629 | 141600 | 1156500140 | 3520 | 3515 | 3520 | 3515 | 30 |
| 308 | 20230629 | 141500 | 1156394640 | 3515 | 3515 | 3515 | 3515 | 28 |
| 309 | 20230629 | 141400 | 1156296220 | 3510 | 3510 | 3510 | 3510 | 0 |
| 310 | 20230629 | 141300 | 1156296220 | 3510 | 3520 | 3520 | 3510 | 1979 |
| 311 | 20230629 | 141200 | 1149331140 | 3510 | 3510 | 3520 | 3510 | 78 |
| 312 | 20230629 | 141100 | 1149057350 | 3505 | 3510 | 3510 | 3505 | 244 |
| 313 | 20230629 | 141000 | 1148201800 | 3510 | 3510 | 3520 | 3510 | 307 |
| 314 | 20230629 | 140900 | 1147124080 | 3500 | 3505 | 3510 | 3500 | 261 |
| 315 | 20230629 | 140800 | 1146208670 | 3500 | 3500 | 3500 | 3500 | 0 |
| 316 | 20230629 | 140700 | 1146208670 | 3500 | 3500 | 3500 | 3500 | 0 |
| 317 | 20230629 | 140600 | 1146208670 | 3500 | 3500 | 3500 | 3500 | 0 |
| 318 | 20230629 | 140500 | 1146208670 | 3500 | 3505 | 3505 | 3500 | 1005 |
| 319 | 20230629 | 140400 | 1142686170 | 3505 | 3505 | 3505 | 3505 | 215 |
| 320 | 20230629 | 140300 | 1141932595 | 3500 | 3505 | 3505 | 3500 | 835 |
| 321 | 20230629 | 140200 | 1139009840 | 3500 | 3500 | 3500 | 3500 | 20 |
| 322 | 20230629 | 140100 | 1138939840 | 3500 | 3500 | 3500 | 3500 | 5 |
| 323 | 20230629 | 140000 | 1138922340 | 3505 | 3505 | 3505 | 3505 | 4332 |
| 324 | 20230629 | 135900 | 1123738680 | 3510 | 3510 | 3510 | 3505 | 857 |
| 325 | 20230629 | 135800 | 1120730770 | 3510 | 3510 | 3510 | 3510 | 72 |
| 326 | 20230629 | 135700 | 1120478050 | 3510 | 3510 | 3510 | 3510 | 0 |
| 327 | 20230629 | 135600 | 1120478050 | 3510 | 3520 | 3520 | 3510 | 198 |
| 328 | 20230629 | 135500 | 1119783060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 329 | 20230629 | 135400 | 1119783060 | 3510 | 3510 | 3510 | 3510 | 30 |
| 330 | 20230629 | 135300 | 1119677760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 331 | 20230629 | 135200 | 1119677760 | 3505 | 3505 | 3505 | 3505 | 100 |
| 332 | 20230629 | 135100 | 1119327260 | 3505 | 3505 | 3505 | 3505 | 0 |
| 333 | 20230629 | 135000 | 1119327260 | 3505 | 3505 | 3505 | 3505 | 500 |
| 334 | 20230629 | 134900 | 1117574760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 335 | 20230629 | 134800 | 1117574760 | 3505 | 3505 | 3505 | 3505 | 1200 |
| 336 | 20230629 | 134700 | 1113368760 | 3515 | 3515 | 3515 | 3515 | 748 |
| 337 | 20230629 | 134600 | 1110739540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 338 | 20230629 | 134500 | 1110739540 | 3520 | 3515 | 3520 | 3515 | 148 |
| 339 | 20230629 | 134400 | 1110218820 | 3515 | 3515 | 3515 | 3515 | 2 |
| 340 | 20230629 | 134300 | 1110211790 | 3515 | 3515 | 3515 | 3515 | 0 |
| 341 | 20230629 | 134200 | 1110211790 | 3515 | 3515 | 3515 | 3515 | 1 |
| 342 | 20230629 | 134100 | 1110208275 | 3505 | 3510 | 3510 | 3505 | 566 |
| 343 | 20230629 | 134000 | 1108222635 | 3510 | 3505 | 3510 | 3505 | 12 |
| 344 | 20230629 | 133900 | 1108180535 | 3505 | 3505 | 3505 | 3505 | 7 |
| 345 | 20230629 | 133800 | 1108156000 | 3505 | 3515 | 3515 | 3505 | 366 |
| 346 | 20230629 | 133700 | 1106870610 | 3520 | 3520 | 3520 | 3520 | 110 |
| 347 | 20230629 | 133600 | 1106483410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 348 | 20230629 | 133500 | 1106483410 | 3520 | 3505 | 3520 | 3505 | 251 |
| 349 | 20230629 | 133400 | 1105603640 | 3510 | 3510 | 3510 | 3510 | 1604 |
| 350 | 20230629 | 133300 | 1099973600 | 3510 | 3505 | 3510 | 3505 | 5 |
| 351 | 20230629 | 133200 | 1099956070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 352 | 20230629 | 133100 | 1099956070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 353 | 20230629 | 133000 | 1099956070 | 3505 | 3505 | 3505 | 3505 | 3569 |
| 354 | 20230629 | 132900 | 1087446725 | 3505 | 3505 | 3505 | 3505 | 0 |
| 355 | 20230629 | 132800 | 1087446725 | 3505 | 3505 | 3505 | 3505 | 220 |
| 356 | 20230629 | 132700 | 1086675625 | 3505 | 3510 | 3510 | 3505 | 1231 |
| 357 | 20230629 | 132600 | 1082355815 | 3510 | 3515 | 3515 | 3510 | 145 |
| 358 | 20230629 | 132500 | 1081846815 | 3510 | 3510 | 3510 | 3510 | 10 |
| 359 | 20230629 | 132400 | 1081811715 | 3510 | 3510 | 3510 | 3510 | 105 |
| 360 | 20230629 | 132300 | 1081443165 | 3510 | 3510 | 3510 | 3510 | 200 |
| 361 | 20230629 | 132200 | 1080741165 | 3510 | 3510 | 3510 | 3510 | 150 |
| 362 | 20230629 | 132100 | 1080214665 | 3510 | 3510 | 3510 | 3510 | 200 |
| 363 | 20230629 | 132000 | 1079512665 | 3510 | 3510 | 3510 | 3510 | 347 |
| 364 | 20230629 | 131900 | 1078294695 | 3510 | 3510 | 3510 | 3510 | 4 |
| 365 | 20230629 | 131800 | 1078280655 | 3510 | 3510 | 3510 | 3510 | 0 |
| 366 | 20230629 | 131700 | 1078280655 | 3510 | 3510 | 3510 | 3510 | 263 |
| 367 | 20230629 | 131600 | 1077357525 | 3515 | 3515 | 3515 | 3515 | 1 |
| 368 | 20230629 | 131500 | 1077354010 | 3510 | 3515 | 3515 | 3510 | 3172 |
| 369 | 20230629 | 131400 | 1066212040 | 3520 | 3520 | 3520 | 3520 | 327 |
| 370 | 20230629 | 131300 | 1065061000 | 3520 | 3520 | 3520 | 3520 | 0 |
| 371 | 20230629 | 131200 | 1065061000 | 3520 | 3520 | 3530 | 3520 | 102 |
| 372 | 20230629 | 131100 | 1064701950 | 3520 | 3520 | 3520 | 3520 | 234 |
| 373 | 20230629 | 131000 | 1063878270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 374 | 20230629 | 130900 | 1063878270 | 3520 | 3530 | 3530 | 3520 | 1483 |
| 375 | 20230629 | 130800 | 1058650825 | 3530 | 3525 | 3530 | 3525 | 1636 |
| 376 | 20230629 | 130700 | 1052881035 | 3525 | 3525 | 3525 | 3525 | 304 |
| 377 | 20230629 | 130600 | 1051809435 | 3525 | 3525 | 3525 | 3525 | 16 |
| 378 | 20230629 | 130500 | 1051753035 | 3525 | 3525 | 3525 | 3525 | 293 |
| 379 | 20230629 | 130400 | 1050720210 | 3525 | 3525 | 3525 | 3525 | 3992 |
| 380 | 20230629 | 130300 | 1036648410 | 3525 | 3525 | 3525 | 3525 | 600 |
| 381 | 20230629 | 130200 | 1034533410 | 3525 | 3525 | 3525 | 3525 | 0 |
| 382 | 20230629 | 130100 | 1034533410 | 3525 | 3520 | 3525 | 3515 | 1246 |
| 383 | 20230629 | 130000 | 1030151285 | 3515 | 3520 | 3520 | 3515 | 53 |
| 384 | 20230629 | 125900 | 1029964870 | 3520 | 3520 | 3520 | 3520 | 227 |
| 385 | 20230629 | 125800 | 1029165830 | 3520 | 3520 | 3520 | 3520 | 135 |
| 386 | 20230629 | 125700 | 1028690630 | 3520 | 3520 | 3520 | 3520 | 12 |
| 387 | 20230629 | 125600 | 1028648390 | 3520 | 3515 | 3520 | 3515 | 1748 |
| 388 | 20230629 | 125500 | 1022496525 | 3515 | 3515 | 3515 | 3515 | 0 |
| 389 | 20230629 | 125400 | 1022496525 | 3515 | 3515 | 3515 | 3515 | 1091 |
| 390 | 20230629 | 125300 | 1018661660 | 3515 | 3515 | 3515 | 3515 | 20 |
| 391 | 20230629 | 125200 | 1018591360 | 3515 | 3515 | 3515 | 3515 | 0 |
| 392 | 20230629 | 125100 | 1018591360 | 3515 | 3515 | 3515 | 3515 | 0 |
| 393 | 20230629 | 125000 | 1018591360 | 3515 | 3515 | 3515 | 3515 | 10 |
| 394 | 20230629 | 124900 | 1018556210 | 3515 | 3515 | 3515 | 3515 | 4379 |
| 395 | 20230629 | 124800 | 1003164025 | 3510 | 3510 | 3510 | 3510 | 693 |
| 396 | 20230629 | 124700 | 1000731595 | 3510 | 3510 | 3510 | 3495 | 1408 |
| 397 | 20230629 | 124600 | 995810300 | 3495 | 3500 | 3505 | 3495 | 1770 |
| 398 | 20230629 | 124500 | 989607805 | 3505 | 3500 | 3505 | 3500 | 432 |
| 399 | 20230629 | 124400 | 988095755 | 3500 | 3500 | 3500 | 3500 | 233 |
| 400 | 20230629 | 124300 | 987280255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 401 | 20230629 | 124200 | 987280255 | 3500 | 3495 | 3500 | 3495 | 14 |
| 402 | 20230629 | 124100 | 987231320 | 3495 | 3495 | 3495 | 3495 | 50 |
| 403 | 20230629 | 124000 | 987056570 | 3495 | 3495 | 3495 | 3495 | 0 |
| 404 | 20230629 | 123900 | 987056570 | 3495 | 3495 | 3495 | 3495 | 790 |
| 405 | 20230629 | 123800 | 984295520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 406 | 20230629 | 123700 | 984295520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 407 | 20230629 | 123600 | 984295520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 408 | 20230629 | 123500 | 984295520 | 3495 | 3495 | 3495 | 3495 | 20 |
| 409 | 20230629 | 123400 | 984225620 | 3495 | 3495 | 3495 | 3495 | 0 |
| 410 | 20230629 | 123300 | 984225620 | 3495 | 3495 | 3495 | 3495 | 20 |
| 411 | 20230629 | 123200 | 984155720 | 3495 | 3495 | 3495 | 3495 | 32 |
| 412 | 20230629 | 123100 | 984043880 | 3495 | 3500 | 3505 | 3495 | 354 |
| 413 | 20230629 | 123000 | 982805375 | 3500 | 3500 | 3500 | 3500 | 264 |
| 414 | 20230629 | 122900 | 981881375 | 3505 | 3505 | 3505 | 3505 | 0 |
| 415 | 20230629 | 122800 | 981881375 | 3505 | 3505 | 3505 | 3505 | 1 |
| 416 | 20230629 | 122700 | 981877870 | 3495 | 3495 | 3495 | 3495 | 135 |
| 417 | 20230629 | 122600 | 981406045 | 3500 | 3495 | 3500 | 3495 | 59 |
| 418 | 20230629 | 122500 | 981199830 | 3495 | 3495 | 3495 | 3495 | 23 |
| 419 | 20230629 | 122400 | 981119445 | 3500 | 3500 | 3500 | 3500 | 0 |
| 420 | 20230629 | 122300 | 981119445 | 3500 | 3500 | 3500 | 3500 | 50 |
| 421 | 20230629 | 122200 | 980944445 | 3500 | 3505 | 3505 | 3500 | 19 |
| 422 | 20230629 | 122100 | 980877940 | 3505 | 3505 | 3505 | 3505 | 141 |
| 423 | 20230629 | 122000 | 980383735 | 3505 | 3505 | 3505 | 3505 | 100 |
| 424 | 20230629 | 121900 | 980033235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 425 | 20230629 | 121800 | 980033235 | 3505 | 3505 | 3505 | 3505 | 100 |
| 426 | 20230629 | 121700 | 979682735 | 3505 | 3505 | 3505 | 3505 | 2 |
| 427 | 20230629 | 121600 | 979675725 | 3505 | 3505 | 3505 | 3505 | 1 |
| 428 | 20230629 | 121500 | 979672220 | 3490 | 3495 | 3500 | 3490 | 4061 |
| 429 | 20230629 | 121400 | 965477000 | 3495 | 3495 | 3495 | 3495 | 0 |
| 430 | 20230629 | 121300 | 965477000 | 3495 | 3495 | 3495 | 3495 | 0 |
| 431 | 20230629 | 121200 | 965477000 | 3495 | 3500 | 3505 | 3495 | 3125 |
| 432 | 20230629 | 121100 | 954545455 | 3505 | 3500 | 3505 | 3500 | 616 |
| 433 | 20230629 | 121000 | 952387455 | 3500 | 3500 | 3500 | 3500 | 900 |
| 434 | 20230629 | 120900 | 949237455 | 3500 | 3500 | 3500 | 3500 | 0 |
| 435 | 20230629 | 120800 | 949237455 | 3500 | 3500 | 3500 | 3500 | 238 |
| 436 | 20230629 | 120700 | 948404455 | 3500 | 3500 | 3500 | 3500 | 0 |
| 437 | 20230629 | 120600 | 948404455 | 3500 | 3500 | 3500 | 3500 | 100 |
| 438 | 20230629 | 120500 | 948054455 | 3510 | 3510 | 3510 | 3510 | 741 |
| 439 | 20230629 | 120400 | 945453545 | 3500 | 3505 | 3505 | 3500 | 415 |
| 440 | 20230629 | 120300 | 944000795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 441 | 20230629 | 120200 | 944000795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 442 | 20230629 | 120100 | 944000795 | 3500 | 3500 | 3500 | 3500 | 22 |
| 443 | 20230629 | 120000 | 943923795 | 3495 | 3510 | 3510 | 3495 | 35 |
| 444 | 20230629 | 115900 | 943801410 | 3495 | 3495 | 3495 | 3495 | 1 |
| 445 | 20230629 | 115800 | 943797915 | 3495 | 3495 | 3495 | 3495 | 176 |
| 446 | 20230629 | 115700 | 943182795 | 3495 | 3495 | 3495 | 3495 | 0 |
| 447 | 20230629 | 115600 | 943182795 | 3495 | 3495 | 3495 | 3495 | 0 |
| 448 | 20230629 | 115500 | 943182795 | 3495 | 3495 | 3495 | 3495 | 0 |
| 449 | 20230629 | 115400 | 943182795 | 3495 | 3495 | 3495 | 3495 | 0 |
| 450 | 20230629 | 115300 | 943182795 | 3495 | 3495 | 3495 | 3495 | 0 |
| 451 | 20230629 | 115200 | 943182795 | 3495 | 3495 | 3495 | 3495 | 0 |
| 452 | 20230629 | 115100 | 943182795 | 3495 | 3495 | 3495 | 3495 | 500 |
| 453 | 20230629 | 115000 | 941435295 | 3495 | 3500 | 3500 | 3495 | 678 |
| 454 | 20230629 | 114900 | 939065635 | 3505 | 3505 | 3505 | 3505 | 2 |
| 455 | 20230629 | 114800 | 939058625 | 3505 | 3505 | 3505 | 3505 | 1 |
| 456 | 20230629 | 114700 | 939055120 | 3505 | 3505 | 3505 | 3505 | 243 |
| 457 | 20230629 | 114600 | 938203405 | 3505 | 3505 | 3505 | 3505 | 2638 |
| 458 | 20230629 | 114500 | 928957215 | 3495 | 3495 | 3495 | 3495 | 820 |
| 459 | 20230629 | 114400 | 926091315 | 3495 | 3510 | 3510 | 3495 | 600 |
| 460 | 20230629 | 114300 | 923989815 | 3495 | 3500 | 3500 | 3495 | 1438 |
| 461 | 20230629 | 114200 | 918957605 | 3510 | 3510 | 3510 | 3510 | 251 |
| 462 | 20230629 | 114100 | 918076595 | 3510 | 3510 | 3510 | 3510 | 283 |
| 463 | 20230629 | 114000 | 917083265 | 3500 | 3500 | 3500 | 3500 | 4 |
| 464 | 20230629 | 113900 | 917069265 | 3500 | 3500 | 3500 | 3500 | 100 |
| 465 | 20230629 | 113800 | 916719265 | 3500 | 3500 | 3500 | 3500 | 102 |
| 466 | 20230629 | 113700 | 916362265 | 3500 | 3500 | 3500 | 3500 | 225 |
| 467 | 20230629 | 113600 | 915574765 | 3500 | 3500 | 3500 | 3500 | 0 |
| 468 | 20230629 | 113500 | 915574765 | 3500 | 3505 | 3505 | 3500 | 6302 |
| 469 | 20230629 | 113400 | 893513480 | 3500 | 3500 | 3500 | 3500 | 283 |
| 470 | 20230629 | 113300 | 892522980 | 3505 | 3500 | 3505 | 3500 | 466 |
| 471 | 20230629 | 113200 | 890891420 | 3500 | 3505 | 3505 | 3500 | 53 |
| 472 | 20230629 | 113100 | 890705905 | 3500 | 3500 | 3500 | 3500 | 100 |
| 473 | 20230629 | 113000 | 890355905 | 3495 | 3495 | 3495 | 3495 | 1633 |
| 474 | 20230629 | 112900 | 884648570 | 3495 | 3495 | 3495 | 3495 | 1 |
| 475 | 20230629 | 112800 | 884645075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 476 | 20230629 | 112700 | 884645075 | 3495 | 3495 | 3495 | 3495 | 866 |
| 477 | 20230629 | 112600 | 881618405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 478 | 20230629 | 112500 | 881618405 | 3495 | 3495 | 3495 | 3495 | 450 |
| 479 | 20230629 | 112400 | 880045655 | 3495 | 3495 | 3495 | 3495 | 15 |
| 480 | 20230629 | 112300 | 879993230 | 3490 | 3495 | 3495 | 3490 | 874 |
| 481 | 20230629 | 112200 | 876941305 | 3495 | 3495 | 3495 | 3495 | 55 |
| 482 | 20230629 | 112100 | 876749080 | 3495 | 3495 | 3495 | 3495 | 0 |
| 483 | 20230629 | 112000 | 876749080 | 3495 | 3495 | 3495 | 3495 | 262 |
| 484 | 20230629 | 111900 | 875833390 | 3500 | 3495 | 3500 | 3495 | 700 |
| 485 | 20230629 | 111800 | 873384605 | 3495 | 3495 | 3495 | 3495 | 35 |
| 486 | 20230629 | 111700 | 873262280 | 3495 | 3500 | 3500 | 3495 | 1266 |
| 487 | 20230629 | 111600 | 868834025 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 488 | 20230629 | 111500 | 865339025 | 3495 | 3495 | 3495 | 3495 | 300 |
| 489 | 20230629 | 111400 | 864290525 | 3500 | 3495 | 3500 | 3495 | 1079 |
| 490 | 20230629 | 111300 | 860518670 | 3495 | 3495 | 3495 | 3495 | 40 |
| 491 | 20230629 | 111200 | 860378870 | 3500 | 3495 | 3500 | 3495 | 1056 |
| 492 | 20230629 | 111100 | 856687870 | 3495 | 3495 | 3495 | 3495 | 1 |
| 493 | 20230629 | 111000 | 856684375 | 3495 | 3495 | 3495 | 3495 | 1544 |
| 494 | 20230629 | 110900 | 851288095 | 3500 | 3500 | 3500 | 3500 | 605 |
| 495 | 20230629 | 110800 | 849170595 | 3500 | 3500 | 3500 | 3500 | 44 |
| 496 | 20230629 | 110700 | 849016595 | 3500 | 3500 | 3500 | 3500 | 164 |
| 497 | 20230629 | 110600 | 848442595 | 3500 | 3495 | 3500 | 3495 | 1100 |
| 498 | 20230629 | 110500 | 844593345 | 3495 | 3495 | 3495 | 3495 | 100 |
| 499 | 20230629 | 110400 | 844243845 | 3495 | 3495 | 3495 | 3495 | 33 |
| 500 | 20230629 | 110300 | 844128510 | 3495 | 3485 | 3495 | 3485 | 377 |
| 501 | 20230629 | 110200 | 842812030 | 3485 | 3495 | 3495 | 3485 | 327 |
| 502 | 20230629 | 110100 | 841672025 | 3485 | 3490 | 3490 | 3485 | 11821 |
| 503 | 20230629 | 110000 | 800438125 | 3490 | 3500 | 3500 | 3490 | 420 |
| 504 | 20230629 | 105900 | 798969905 | 3510 | 3510 | 3510 | 3510 | 0 |
| 505 | 20230629 | 105800 | 798969905 | 3510 | 3520 | 3520 | 3510 | 35 |
| 506 | 20230629 | 105700 | 798847025 | 3510 | 3495 | 3520 | 3495 | 3799 |
| 507 | 20230629 | 105600 | 785567995 | 3490 | 3490 | 3495 | 3490 | 765 |
| 508 | 20230629 | 105500 | 782895645 | 3490 | 3495 | 3495 | 3490 | 351 |
| 509 | 20230629 | 105400 | 781670400 | 3490 | 3490 | 3490 | 3490 | 500 |
| 510 | 20230629 | 105300 | 779925400 | 3490 | 3490 | 3495 | 3490 | 1298 |
| 511 | 20230629 | 105200 | 775392180 | 3495 | 3495 | 3495 | 3490 | 698 |
| 512 | 20230629 | 105100 | 772953605 | 3495 | 3495 | 3495 | 3495 | 700 |
| 513 | 20230629 | 105000 | 770507105 | 3495 | 3495 | 3495 | 3495 | 4000 |
| 514 | 20230629 | 104900 | 756527105 | 3500 | 3500 | 3500 | 3500 | 1100 |
| 515 | 20230629 | 104800 | 752677105 | 3510 | 3500 | 3510 | 3500 | 30 |
| 516 | 20230629 | 104700 | 752572065 | 3500 | 3500 | 3500 | 3500 | 0 |
| 517 | 20230629 | 104600 | 752572065 | 3500 | 3500 | 3500 | 3500 | 410 |
| 518 | 20230629 | 104500 | 751137065 | 3500 | 3500 | 3500 | 3500 | 500 |
| 519 | 20230629 | 104400 | 749387065 | 3500 | 3500 | 3510 | 3500 | 231 |
| 520 | 20230629 | 104300 | 748578555 | 3510 | 3510 | 3510 | 3510 | 0 |
| 521 | 20230629 | 104200 | 748578555 | 3510 | 3510 | 3510 | 3495 | 1003 |
| 522 | 20230629 | 104100 | 745069590 | 3500 | 3500 | 3500 | 3500 | 13 |
| 523 | 20230629 | 104000 | 745024090 | 3500 | 3500 | 3510 | 3500 | 501 |
| 524 | 20230629 | 103900 | 743266590 | 3500 | 3505 | 3505 | 3500 | 500 |
| 525 | 20230629 | 103800 | 741516435 | 3510 | 3510 | 3510 | 3510 | 460 |
| 526 | 20230629 | 103700 | 739901835 | 3515 | 3525 | 3525 | 3515 | 1366 |
| 527 | 20230629 | 103600 | 735087025 | 3525 | 3520 | 3525 | 3520 | 99 |
| 528 | 20230629 | 103500 | 734738305 | 3510 | 3510 | 3510 | 3510 | 1 |
| 529 | 20230629 | 103400 | 734734795 | 3525 | 3525 | 3525 | 3525 | 0 |
| 530 | 20230629 | 103300 | 734734795 | 3525 | 3520 | 3525 | 3505 | 752 |
| 531 | 20230629 | 103200 | 732089830 | 3520 | 3515 | 3525 | 3515 | 1808 |
| 532 | 20230629 | 103100 | 725727435 | 3515 | 3505 | 3515 | 3505 | 7667 |
| 533 | 20230629 | 103000 | 698781840 | 3500 | 3495 | 3500 | 3495 | 28 |
| 534 | 20230629 | 102900 | 698683950 | 3495 | 3495 | 3495 | 3495 | 139 |
| 535 | 20230629 | 102800 | 698198145 | 3495 | 3505 | 3505 | 3495 | 2381 |
| 536 | 20230629 | 102700 | 689864670 | 3505 | 3505 | 3505 | 3505 | 21 |
| 537 | 20230629 | 102600 | 689791065 | 3500 | 3505 | 3505 | 3500 | 13 |
| 538 | 20230629 | 102500 | 689745555 | 3510 | 3510 | 3510 | 3510 | 142 |
| 539 | 20230629 | 102400 | 689247135 | 3505 | 3505 | 3505 | 3505 | 215 |
| 540 | 20230629 | 102300 | 688493560 | 3505 | 3500 | 3505 | 3500 | 664 |
| 541 | 20230629 | 102200 | 686169275 | 3500 | 3500 | 3500 | 3500 | 0 |
| 542 | 20230629 | 102100 | 686169275 | 3500 | 3505 | 3505 | 3500 | 2328 |
| 543 | 20230629 | 102000 | 678010285 | 3505 | 3505 | 3505 | 3505 | 82 |
| 544 | 20230629 | 101900 | 677722875 | 3505 | 3505 | 3510 | 3505 | 629 |
| 545 | 20230629 | 101800 | 675517085 | 3505 | 3505 | 3505 | 3505 | 600 |
| 546 | 20230629 | 101700 | 673414085 | 3505 | 3505 | 3505 | 3505 | 427 |
| 547 | 20230629 | 101600 | 671917450 | 3505 | 3505 | 3505 | 3505 | 120 |
| 548 | 20230629 | 101500 | 671496850 | 3515 | 3510 | 3515 | 3510 | 360 |
| 549 | 20230629 | 101400 | 670231810 | 3515 | 3510 | 3515 | 3510 | 577 |
| 550 | 20230629 | 101300 | 668206485 | 3515 | 3515 | 3515 | 3515 | 500 |
| 551 | 20230629 | 101200 | 666448985 | 3515 | 3515 | 3515 | 3515 | 2 |
| 552 | 20230629 | 101100 | 666441955 | 3510 | 3505 | 3510 | 3505 | 775 |
| 553 | 20230629 | 101000 | 663722080 | 3510 | 3510 | 3510 | 3510 | 500 |
| 554 | 20230629 | 100900 | 661967080 | 3510 | 3500 | 3510 | 3500 | 210 |
| 555 | 20230629 | 100800 | 661231980 | 3515 | 3500 | 3515 | 3500 | 2150 |
| 556 | 20230629 | 100700 | 653684580 | 3500 | 3500 | 3500 | 3500 | 16 |
| 557 | 20230629 | 100600 | 653628580 | 3500 | 3500 | 3500 | 3500 | 0 |
| 558 | 20230629 | 100500 | 653628580 | 3500 | 3505 | 3505 | 3500 | 246 |
| 559 | 20230629 | 100400 | 652767450 | 3515 | 3505 | 3515 | 3505 | 178 |
| 560 | 20230629 | 100300 | 652143520 | 3500 | 3500 | 3500 | 3500 | 4 |
| 561 | 20230629 | 100200 | 652129520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 562 | 20230629 | 100100 | 652129520 | 3495 | 3500 | 3500 | 3495 | 1975 |
| 563 | 20230629 | 100000 | 645223775 | 3495 | 3495 | 3500 | 3495 | 227 |
| 564 | 20230629 | 095900 | 644430355 | 3495 | 3500 | 3500 | 3495 | 171 |
| 565 | 20230629 | 095800 | 643832355 | 3490 | 3495 | 3500 | 3490 | 2443 |
| 566 | 20230629 | 095700 | 635303320 | 3500 | 3500 | 3500 | 3500 | 300 |
| 567 | 20230629 | 095600 | 634253320 | 3490 | 3500 | 3500 | 3490 | 3174 |
| 568 | 20230629 | 095500 | 623157675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 569 | 20230629 | 095400 | 623157675 | 3505 | 3500 | 3505 | 3500 | 349 |
| 570 | 20230629 | 095300 | 621935925 | 3510 | 3495 | 3510 | 3495 | 27 |
| 571 | 20230629 | 095200 | 621841335 | 3495 | 3500 | 3500 | 3495 | 2795 |
| 572 | 20230629 | 095100 | 612072785 | 3515 | 3515 | 3515 | 3515 | 527 |
| 573 | 20230629 | 095000 | 610220380 | 3515 | 3515 | 3515 | 3515 | 0 |
| 574 | 20230629 | 094900 | 610220380 | 3515 | 3500 | 3515 | 3495 | 1263 |
| 575 | 20230629 | 094800 | 605806170 | 3495 | 3510 | 3515 | 3495 | 2754 |
| 576 | 20230629 | 094700 | 596168080 | 3515 | 3520 | 3525 | 3505 | 118 |
| 577 | 20230629 | 094600 | 595752540 | 3525 | 3525 | 3525 | 3525 | 0 |
| 578 | 20230629 | 094500 | 595752540 | 3525 | 3500 | 3525 | 3500 | 727 |
| 579 | 20230629 | 094400 | 593200120 | 3500 | 3505 | 3510 | 3500 | 1516 |
| 580 | 20230629 | 094300 | 587891755 | 3510 | 3505 | 3510 | 3505 | 287 |
| 581 | 20230629 | 094200 | 586885385 | 3510 | 3510 | 3510 | 3510 | 61 |
| 582 | 20230629 | 094100 | 586671275 | 3510 | 3505 | 3510 | 3505 | 237 |
| 583 | 20230629 | 094000 | 585840505 | 3510 | 3495 | 3510 | 3495 | 415 |
| 584 | 20230629 | 093900 | 584389900 | 3500 | 3510 | 3510 | 3500 | 3194 |
| 585 | 20230629 | 093800 | 573203910 | 3510 | 3510 | 3510 | 3510 | 26 |
| 586 | 20230629 | 093700 | 573112650 | 3510 | 3505 | 3510 | 3505 | 4 |
| 587 | 20230629 | 093600 | 573098620 | 3510 | 3510 | 3510 | 3500 | 232 |
| 588 | 20230629 | 093500 | 572285050 | 3515 | 3530 | 3530 | 3510 | 114 |
| 589 | 20230629 | 093400 | 571884080 | 3530 | 3510 | 3530 | 3510 | 3 |
| 590 | 20230629 | 093300 | 571873510 | 3515 | 3495 | 3515 | 3495 | 1946 |
| 591 | 20230629 | 093200 | 565045970 | 3495 | 3515 | 3515 | 3495 | 19 |
| 592 | 20230629 | 093100 | 564979525 | 3515 | 3505 | 3515 | 3495 | 4447 |
| 593 | 20230629 | 093000 | 549393680 | 3510 | 3500 | 3510 | 3495 | 2241 |
| 594 | 20230629 | 092900 | 541557600 | 3500 | 3495 | 3500 | 3495 | 1461 |
| 595 | 20230629 | 092800 | 536445850 | 3495 | 3500 | 3510 | 3495 | 11546 |
| 596 | 20230629 | 092700 | 496039455 | 3500 | 3510 | 3510 | 3500 | 2070 |
| 597 | 20230629 | 092600 | 488776955 | 3510 | 3505 | 3510 | 3500 | 5830 |
| 598 | 20230629 | 092500 | 468344300 | 3510 | 3515 | 3515 | 3510 | 7217 |
| 599 | 20230629 | 092400 | 443005755 | 3520 | 3515 | 3520 | 3510 | 538 |
| 600 | 20230629 | 092300 | 441116665 | 3510 | 3520 | 3520 | 3510 | 3609 |
| 601 | 20230629 | 092200 | 428427345 | 3520 | 3515 | 3520 | 3510 | 184 |
| 602 | 20230629 | 092100 | 427780540 | 3510 | 3510 | 3515 | 3505 | 12919 |
| 603 | 20230629 | 092000 | 382425965 | 3505 | 3525 | 3525 | 3505 | 10572 |
| 604 | 20230629 | 091900 | 345280650 | 3520 | 3530 | 3530 | 3520 | 6181 |
| 605 | 20230629 | 091800 | 323516970 | 3530 | 3530 | 3530 | 3530 | 12668 |
| 606 | 20230629 | 091700 | 278798930 | 3530 | 3530 | 3530 | 3530 | 2020 |
| 607 | 20230629 | 091600 | 271668330 | 3535 | 3535 | 3535 | 3535 | 350 |
| 608 | 20230629 | 091500 | 270431080 | 3540 | 3525 | 3540 | 3520 | 4510 |
| 609 | 20230629 | 091400 | 254534255 | 3525 | 3530 | 3530 | 3525 | 762 |
| 610 | 20230629 | 091300 | 251845465 | 3530 | 3530 | 3530 | 3530 | 147 |
| 611 | 20230629 | 091200 | 251326555 | 3530 | 3540 | 3540 | 3525 | 204 |
| 612 | 20230629 | 091100 | 250606785 | 3525 | 3525 | 3540 | 3520 | 1210 |
| 613 | 20230629 | 091000 | 246344020 | 3540 | 3525 | 3540 | 3520 | 3943 |
| 614 | 20230629 | 090900 | 232438520 | 3530 | 3530 | 3540 | 3525 | 3273 |
| 615 | 20230629 | 090800 | 220890675 | 3525 | 3535 | 3540 | 3525 | 2075 |
| 616 | 20230629 | 090700 | 213559990 | 3535 | 3535 | 3535 | 3535 | 7337 |
| 617 | 20230629 | 090600 | 187623695 | 3535 | 3545 | 3545 | 3535 | 5203 |
| 618 | 20230629 | 090500 | 169182525 | 3545 | 3550 | 3550 | 3545 | 2403 |
| 619 | 20230629 | 090400 | 160662160 | 3550 | 3540 | 3550 | 3540 | 4427 |
| 620 | 20230629 | 090300 | 144960270 | 3540 | 3540 | 3550 | 3540 | 4334 |
| 621 | 20230629 | 090200 | 129606260 | 3555 | 3535 | 3555 | 3530 | 8408 |
| 622 | 20230629 | 090100 | 99859940 | 3535 | 3520 | 3570 | 3515 | 2737 |
| 623 | 20230629 | 090000 | 90191725 | 3520 | 3565 | 3570 | 3520 | 25405 |