31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 193700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 3 | 20230620 | 193600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230620 | 193500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230620 | 193400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230620 | 193300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230620 | 193200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230620 | 193100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230620 | 193000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230620 | 192900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230620 | 192800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230620 | 192700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230620 | 192600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230620 | 192500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230620 | 192400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230620 | 192300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230620 | 192200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230620 | 192100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230620 | 192000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230620 | 191900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230620 | 191800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230620 | 191700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230620 | 191600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230620 | 191500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230620 | 191400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230620 | 191300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230620 | 191200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230620 | 191100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230620 | 191000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230620 | 190900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230620 | 190800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230620 | 190700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 33 | 20230620 | 190600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230620 | 190500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230620 | 190400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230620 | 190300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230620 | 190200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230620 | 190100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230620 | 190000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230620 | 185900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230620 | 185800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230620 | 185700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230620 | 185600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230620 | 185500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230620 | 185400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230620 | 185300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230620 | 185200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230620 | 185100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230620 | 185000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230620 | 184900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230620 | 184800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230620 | 184700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230620 | 184600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230620 | 184500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230620 | 184400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230620 | 184300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230620 | 184200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230620 | 184100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230620 | 184000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230620 | 183900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230620 | 183800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230620 | 183700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 63 | 20230620 | 183600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230620 | 183500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230620 | 183400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230620 | 183300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230620 | 183200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230620 | 183100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230620 | 183000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230620 | 182900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230620 | 182800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230620 | 182700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230620 | 182600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230620 | 182500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230620 | 182400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230620 | 182300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230620 | 182200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230620 | 182100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230620 | 182000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230620 | 181900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230620 | 181800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230620 | 181700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230620 | 181600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230620 | 181500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230620 | 181400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230620 | 181300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230620 | 181200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230620 | 181100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230620 | 181000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230620 | 180900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230620 | 180800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230620 | 180700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 93 | 20230620 | 180600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230620 | 180500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230620 | 180400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230620 | 180300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230620 | 180200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230620 | 180100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230620 | 180000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230620 | 175900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230620 | 175800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230620 | 175700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230620 | 175600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230620 | 175500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230620 | 175400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230620 | 175300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230620 | 175200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230620 | 175100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230620 | 175000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230620 | 174900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230620 | 174800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230620 | 174700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230620 | 174600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230620 | 174500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230620 | 174400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230620 | 174300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230620 | 174200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230620 | 174100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230620 | 174000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230620 | 173900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230620 | 173800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230620 | 173700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 123 | 20230620 | 173600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230620 | 173500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230620 | 173400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230620 | 173300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230620 | 173200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230620 | 173100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230620 | 173000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230620 | 172900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230620 | 172800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230620 | 172700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230620 | 172600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230620 | 172500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230620 | 172400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230620 | 172300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230620 | 172200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230620 | 172100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230620 | 172000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230620 | 171900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230620 | 171800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230620 | 171700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230620 | 171600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230620 | 171500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230620 | 171400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230620 | 171300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230620 | 171200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230620 | 171100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230620 | 171000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230620 | 170900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230620 | 170800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230620 | 170700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 153 | 20230620 | 170600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230620 | 170500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230620 | 170400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230620 | 170300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230620 | 170200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230620 | 170100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230620 | 170000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230620 | 165900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230620 | 165800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230620 | 165700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230620 | 165600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230620 | 165500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230620 | 165400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230620 | 165300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230620 | 165200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230620 | 165100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230620 | 165000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230620 | 164900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230620 | 164800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230620 | 164700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230620 | 164600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230620 | 164500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230620 | 164400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230620 | 164300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230620 | 164200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230620 | 164100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230620 | 164000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230620 | 163900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230620 | 163800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230620 | 163700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 183 | 20230620 | 163600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230620 | 163500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230620 | 163400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230620 | 163300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230620 | 163200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230620 | 163100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230620 | 163000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230620 | 162900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230620 | 162800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230620 | 162700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230620 | 162600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230620 | 162500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230620 | 162400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230620 | 162300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230620 | 162200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230620 | 162100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230620 | 162000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230620 | 161900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230620 | 161800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230620 | 161700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230620 | 161600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230620 | 161500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230620 | 161400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230620 | 161300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230620 | 161200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230620 | 161100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230620 | 161000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230620 | 160900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230620 | 160800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230620 | 160700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 213 | 20230620 | 160600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230620 | 160500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230620 | 160400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230620 | 160300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230620 | 160200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230620 | 160100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230620 | 160000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230620 | 155900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230620 | 155800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230620 | 155700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230620 | 155600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230620 | 155500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230620 | 155400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230620 | 155300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230620 | 155200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230620 | 155100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230620 | 155000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230620 | 154900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230620 | 154800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230620 | 154700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230620 | 154600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230620 | 154500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230620 | 154400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230620 | 154300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230620 | 154200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230620 | 154100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20230620 | 154000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20230620 | 153900 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20230620 | 153800 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20230620 | 153700 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 243 | 20230620 | 153600 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20230620 | 153500 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20230620 | 153400 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20230620 | 153300 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20230620 | 153200 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20230620 | 153100 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20230620 | 153000 | 1126660595 | 3500 | 3500 | 3500 | 3500 | 3413 |
| 250 | 20230620 | 152900 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20230620 | 152800 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20230620 | 152700 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20230620 | 152600 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20230620 | 152500 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20230620 | 152400 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20230620 | 152300 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20230620 | 152200 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20230620 | 152100 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 259 | 20230620 | 152000 | 1114715095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 260 | 20230620 | 151900 | 1114715095 | 3505 | 3495 | 3505 | 3495 | 3747 |
| 261 | 20230620 | 151800 | 1101604260 | 3490 | 3490 | 3490 | 3485 | 358 |
| 262 | 20230620 | 151700 | 1100356565 | 3490 | 3490 | 3490 | 3490 | 4 |
| 263 | 20230620 | 151600 | 1100342605 | 3490 | 3500 | 3500 | 3485 | 130 |
| 264 | 20230620 | 151500 | 1099888390 | 3485 | 3485 | 3485 | 3485 | 210 |
| 265 | 20230620 | 151400 | 1099156540 | 3490 | 3490 | 3490 | 3490 | 106 |
| 266 | 20230620 | 151300 | 1098786600 | 3490 | 3490 | 3490 | 3480 | 2035 |
| 267 | 20230620 | 151200 | 1091704450 | 3490 | 3485 | 3490 | 3480 | 1227 |
| 268 | 20230620 | 151100 | 1087429990 | 3490 | 3490 | 3490 | 3490 | 1 |
| 269 | 20230620 | 151000 | 1087426500 | 3500 | 3490 | 3500 | 3485 | 1982 |
| 270 | 20230620 | 150900 | 1080514020 | 3485 | 3485 | 3485 | 3485 | 144 |
| 271 | 20230620 | 150800 | 1080012180 | 3490 | 3490 | 3490 | 3490 | 704 |
| 272 | 20230620 | 150700 | 1077555220 | 3495 | 3495 | 3495 | 3495 | 131 |
| 273 | 20230620 | 150600 | 1077097375 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20230620 | 150500 | 1077097375 | 3500 | 3500 | 3500 | 3500 | 2 |
| 275 | 20230620 | 150400 | 1077090375 | 3490 | 3490 | 3490 | 3490 | 0 |
| 276 | 20230620 | 150300 | 1077090375 | 3490 | 3490 | 3490 | 3490 | 50 |
| 277 | 20230620 | 150200 | 1076915875 | 3500 | 3500 | 3500 | 3500 | 10 |
| 278 | 20230620 | 150100 | 1076880875 | 3500 | 3495 | 3500 | 3495 | 339 |
| 279 | 20230620 | 150000 | 1075696065 | 3500 | 3500 | 3500 | 3500 | 9 |
| 280 | 20230620 | 145900 | 1075664565 | 3500 | 3500 | 3500 | 3500 | 10 |
| 281 | 20230620 | 145800 | 1075629565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20230620 | 145700 | 1075629565 | 3500 | 3500 | 3500 | 3500 | 100 |
| 283 | 20230620 | 145600 | 1075279565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20230620 | 145500 | 1075279565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20230620 | 145400 | 1075279565 | 3500 | 3500 | 3500 | 3500 | 10 |
| 286 | 20230620 | 145300 | 1075244565 | 3500 | 3500 | 3500 | 3500 | 1355 |
| 287 | 20230620 | 145200 | 1070502065 | 3500 | 3500 | 3500 | 3500 | 5 |
| 288 | 20230620 | 145100 | 1070484565 | 3500 | 3495 | 3500 | 3495 | 7624 |
| 289 | 20230620 | 145000 | 1043800820 | 3495 | 3495 | 3495 | 3495 | 401 |
| 290 | 20230620 | 144900 | 1042399325 | 3490 | 3485 | 3490 | 3485 | 3659 |
| 291 | 20230620 | 144800 | 1029644200 | 3485 | 3480 | 3485 | 3480 | 847 |
| 292 | 20230620 | 144700 | 1026695160 | 3475 | 3470 | 3475 | 3470 | 2856 |
| 293 | 20230620 | 144600 | 1016771810 | 3475 | 3475 | 3475 | 3475 | 8 |
| 294 | 20230620 | 144500 | 1016744010 | 3475 | 3475 | 3475 | 3475 | 1 |
| 295 | 20230620 | 144400 | 1016740535 | 3475 | 3475 | 3475 | 3475 | 0 |
| 296 | 20230620 | 144300 | 1016740535 | 3475 | 3475 | 3475 | 3475 | 120 |
| 297 | 20230620 | 144200 | 1016323535 | 3465 | 3465 | 3465 | 3465 | 276 |
| 298 | 20230620 | 144100 | 1015367195 | 3465 | 3465 | 3465 | 3465 | 55 |
| 299 | 20230620 | 144000 | 1015176620 | 3465 | 3470 | 3470 | 3465 | 799 |
| 300 | 20230620 | 143900 | 1012406900 | 3465 | 3465 | 3465 | 3465 | 0 |
| 301 | 20230620 | 143800 | 1012406900 | 3465 | 3465 | 3465 | 3465 | 0 |
| 302 | 20230620 | 143700 | 1012406900 | 3465 | 3465 | 3465 | 3465 | 400 |
| 303 | 20230620 | 143600 | 1011020900 | 3475 | 3465 | 3475 | 3465 | 580 |
| 304 | 20230620 | 143500 | 1009011000 | 3465 | 3470 | 3470 | 3465 | 1161 |
| 305 | 20230620 | 143400 | 1004987385 | 3465 | 3465 | 3480 | 3465 | 605 |
| 306 | 20230620 | 143300 | 1002891045 | 3465 | 3470 | 3475 | 3465 | 15500 |
| 307 | 20230620 | 143200 | 949166145 | 3470 | 3470 | 3470 | 3470 | 0 |
| 308 | 20230620 | 143100 | 949166145 | 3470 | 3480 | 3480 | 3470 | 410 |
| 309 | 20230620 | 143000 | 947741485 | 3480 | 3480 | 3480 | 3480 | 672 |
| 310 | 20230620 | 142900 | 945402925 | 3480 | 3480 | 3480 | 3480 | 1 |
| 311 | 20230620 | 142800 | 945399445 | 3480 | 3475 | 3480 | 3475 | 101 |
| 312 | 20230620 | 142700 | 945048465 | 3480 | 3475 | 3480 | 3475 | 4 |
| 313 | 20230620 | 142600 | 945034550 | 3470 | 3480 | 3480 | 3470 | 1012 |
| 314 | 20230620 | 142500 | 941518745 | 3480 | 3475 | 3480 | 3475 | 106 |
| 315 | 20230620 | 142400 | 941150375 | 3475 | 3480 | 3480 | 3475 | 4594 |
| 316 | 20230620 | 142300 | 925186205 | 3485 | 3485 | 3485 | 3485 | 0 |
| 317 | 20230620 | 142200 | 925186205 | 3485 | 3485 | 3485 | 3485 | 30 |
| 318 | 20230620 | 142100 | 925081655 | 3485 | 3475 | 3485 | 3475 | 200 |
| 319 | 20230620 | 142000 | 924385655 | 3475 | 3475 | 3475 | 3475 | 0 |
| 320 | 20230620 | 141900 | 924385655 | 3475 | 3475 | 3475 | 3475 | 0 |
| 321 | 20230620 | 141800 | 924385655 | 3475 | 3475 | 3475 | 3475 | 940 |
| 322 | 20230620 | 141700 | 921119155 | 3480 | 3480 | 3480 | 3480 | 200 |
| 323 | 20230620 | 141600 | 920423155 | 3480 | 3480 | 3480 | 3480 | 100 |
| 324 | 20230620 | 141500 | 920075155 | 3480 | 3475 | 3480 | 3475 | 2050 |
| 325 | 20230620 | 141400 | 912951155 | 3475 | 3475 | 3475 | 3475 | 709 |
| 326 | 20230620 | 141300 | 910487380 | 3480 | 3480 | 3480 | 3480 | 51 |
| 327 | 20230620 | 141200 | 910309900 | 3480 | 3480 | 3480 | 3480 | 57 |
| 328 | 20230620 | 141100 | 910111540 | 3480 | 3480 | 3480 | 3480 | 3 |
| 329 | 20230620 | 141000 | 910101100 | 3480 | 3480 | 3480 | 3480 | 1 |
| 330 | 20230620 | 140900 | 910097620 | 3480 | 3480 | 3480 | 3480 | 304 |
| 331 | 20230620 | 140800 | 909039700 | 3475 | 3475 | 3475 | 3475 | 0 |
| 332 | 20230620 | 140700 | 909039700 | 3475 | 3475 | 3475 | 3475 | 172 |
| 333 | 20230620 | 140600 | 908442000 | 3475 | 3480 | 3480 | 3475 | 700 |
| 334 | 20230620 | 140500 | 906006520 | 3480 | 3480 | 3480 | 3475 | 8122 |
| 335 | 20230620 | 140400 | 877751960 | 3480 | 3485 | 3485 | 3480 | 802 |
| 336 | 20230620 | 140300 | 874960990 | 3480 | 3480 | 3480 | 3480 | 730 |
| 337 | 20230620 | 140200 | 872420590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 338 | 20230620 | 140100 | 872420590 | 3480 | 3480 | 3480 | 3480 | 2207 |
| 339 | 20230620 | 140000 | 864740230 | 3480 | 3485 | 3485 | 3480 | 58 |
| 340 | 20230620 | 135900 | 864538250 | 3485 | 3485 | 3485 | 3485 | 1 |
| 341 | 20230620 | 135800 | 864534765 | 3485 | 3485 | 3485 | 3485 | 7 |
| 342 | 20230620 | 135700 | 864510370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 343 | 20230620 | 135600 | 864510370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 344 | 20230620 | 135500 | 864510370 | 3485 | 3485 | 3485 | 3485 | 3500 |
| 345 | 20230620 | 135400 | 852312870 | 3485 | 3485 | 3485 | 3485 | 0 |
| 346 | 20230620 | 135300 | 852312870 | 3485 | 3485 | 3485 | 3485 | 0 |
| 347 | 20230620 | 135200 | 852312870 | 3485 | 3495 | 3500 | 3485 | 1360 |
| 348 | 20230620 | 135100 | 847559590 | 3490 | 3495 | 3495 | 3490 | 501 |
| 349 | 20230620 | 135000 | 845811095 | 3485 | 3485 | 3485 | 3485 | 71 |
| 350 | 20230620 | 134900 | 845563660 | 3485 | 3485 | 3485 | 3485 | 0 |
| 351 | 20230620 | 134800 | 845563660 | 3485 | 3495 | 3495 | 3485 | 281 |
| 352 | 20230620 | 134700 | 844584350 | 3490 | 3485 | 3490 | 3485 | 53 |
| 353 | 20230620 | 134600 | 844399630 | 3495 | 3490 | 3495 | 3490 | 160 |
| 354 | 20230620 | 134500 | 843840930 | 3495 | 3485 | 3495 | 3485 | 100 |
| 355 | 20230620 | 134400 | 843492230 | 3490 | 3490 | 3495 | 3490 | 56 |
| 356 | 20230620 | 134300 | 843296740 | 3490 | 3490 | 3490 | 3490 | 1 |
| 357 | 20230620 | 134200 | 843293250 | 3485 | 3485 | 3485 | 3485 | 200 |
| 358 | 20230620 | 134100 | 842596250 | 3485 | 3485 | 3485 | 3485 | 0 |
| 359 | 20230620 | 134000 | 842596250 | 3485 | 3485 | 3485 | 3485 | 0 |
| 360 | 20230620 | 133900 | 842596250 | 3485 | 3490 | 3490 | 3485 | 153 |
| 361 | 20230620 | 133800 | 842062545 | 3495 | 3485 | 3495 | 3480 | 2889 |
| 362 | 20230620 | 133700 | 831965890 | 3485 | 3485 | 3485 | 3480 | 1014 |
| 363 | 20230620 | 133600 | 828437100 | 3485 | 3485 | 3485 | 3485 | 5 |
| 364 | 20230620 | 133500 | 828419675 | 3485 | 3485 | 3485 | 3485 | 500 |
| 365 | 20230620 | 133400 | 826677175 | 3490 | 3495 | 3495 | 3490 | 3 |
| 366 | 20230620 | 133300 | 826666700 | 3485 | 3485 | 3485 | 3485 | 296 |
| 367 | 20230620 | 133200 | 825635140 | 3485 | 3485 | 3485 | 3485 | 102 |
| 368 | 20230620 | 133100 | 825279670 | 3485 | 3495 | 3495 | 3480 | 2656 |
| 369 | 20230620 | 133000 | 816030235 | 3485 | 3490 | 3495 | 3485 | 934 |
| 370 | 20230620 | 132900 | 812770175 | 3490 | 3490 | 3490 | 3490 | 17 |
| 371 | 20230620 | 132800 | 812710845 | 3495 | 3495 | 3495 | 3495 | 1 |
| 372 | 20230620 | 132700 | 812707350 | 3485 | 3485 | 3485 | 3485 | 5 |
| 373 | 20230620 | 132600 | 812689925 | 3485 | 3485 | 3485 | 3485 | 5 |
| 374 | 20230620 | 132500 | 812672500 | 3485 | 3485 | 3485 | 3485 | 0 |
| 375 | 20230620 | 132400 | 812672500 | 3485 | 3485 | 3485 | 3485 | 300 |
| 376 | 20230620 | 132300 | 811627000 | 3495 | 3490 | 3495 | 3490 | 71 |
| 377 | 20230620 | 132200 | 811378960 | 3495 | 3495 | 3495 | 3495 | 1 |
| 378 | 20230620 | 132100 | 811375465 | 3495 | 3495 | 3495 | 3495 | 30 |
| 379 | 20230620 | 132000 | 811270615 | 3495 | 3495 | 3495 | 3495 | 1 |
| 380 | 20230620 | 131900 | 811267120 | 3495 | 3495 | 3495 | 3495 | 2 |
| 381 | 20230620 | 131800 | 811260130 | 3495 | 3485 | 3495 | 3485 | 2298 |
| 382 | 20230620 | 131700 | 803242110 | 3485 | 3485 | 3485 | 3485 | 2099 |
| 383 | 20230620 | 131600 | 795927095 | 3485 | 3485 | 3485 | 3485 | 300 |
| 384 | 20230620 | 131500 | 794881595 | 3485 | 3490 | 3490 | 3485 | 7 |
| 385 | 20230620 | 131400 | 794857175 | 3490 | 3490 | 3490 | 3490 | 3624 |
| 386 | 20230620 | 131300 | 782209415 | 3490 | 3490 | 3490 | 3490 | 0 |
| 387 | 20230620 | 131200 | 782209415 | 3490 | 3490 | 3490 | 3490 | 0 |
| 388 | 20230620 | 131100 | 782209415 | 3490 | 3495 | 3495 | 3490 | 2004 |
| 389 | 20230620 | 131000 | 775215435 | 3495 | 3495 | 3495 | 3495 | 8 |
| 390 | 20230620 | 130900 | 775187475 | 3495 | 3495 | 3495 | 3495 | 1 |
| 391 | 20230620 | 130800 | 775183980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 392 | 20230620 | 130700 | 775183980 | 3495 | 3495 | 3495 | 3495 | 13 |
| 393 | 20230620 | 130600 | 775138545 | 3495 | 3495 | 3495 | 3495 | 13 |
| 394 | 20230620 | 130500 | 775093110 | 3495 | 3495 | 3495 | 3495 | 600 |
| 395 | 20230620 | 130400 | 772996110 | 3500 | 3500 | 3500 | 3500 | 0 |
| 396 | 20230620 | 130300 | 772996110 | 3500 | 3500 | 3500 | 3500 | 0 |
| 397 | 20230620 | 130200 | 772996110 | 3500 | 3500 | 3500 | 3500 | 0 |
| 398 | 20230620 | 130100 | 772996110 | 3500 | 3500 | 3500 | 3500 | 5 |
| 399 | 20230620 | 130000 | 772978610 | 3500 | 3500 | 3500 | 3500 | 95 |
| 400 | 20230620 | 125900 | 772646110 | 3505 | 3505 | 3505 | 3505 | 0 |
| 401 | 20230620 | 125800 | 772646110 | 3505 | 3505 | 3505 | 3505 | 0 |
| 402 | 20230620 | 125700 | 772646110 | 3505 | 3505 | 3505 | 3505 | 1 |
| 403 | 20230620 | 125600 | 772642605 | 3500 | 3490 | 3500 | 3490 | 407 |
| 404 | 20230620 | 125500 | 771221175 | 3495 | 3495 | 3495 | 3495 | 104 |
| 405 | 20230620 | 125400 | 770857695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 406 | 20230620 | 125300 | 770857695 | 3495 | 3495 | 3495 | 3495 | 800 |
| 407 | 20230620 | 125200 | 768061695 | 3495 | 3495 | 3495 | 3495 | 6 |
| 408 | 20230620 | 125100 | 768040725 | 3505 | 3505 | 3505 | 3505 | 0 |
| 409 | 20230620 | 125000 | 768040725 | 3505 | 3505 | 3505 | 3505 | 0 |
| 410 | 20230620 | 124900 | 768040725 | 3505 | 3505 | 3505 | 3505 | 6 |
| 411 | 20230620 | 124800 | 768019695 | 3490 | 3490 | 3490 | 3490 | 135 |
| 412 | 20230620 | 124700 | 767548545 | 3495 | 3495 | 3495 | 3495 | 0 |
| 413 | 20230620 | 124600 | 767548545 | 3495 | 3495 | 3495 | 3495 | 2 |
| 414 | 20230620 | 124500 | 767541555 | 3490 | 3490 | 3490 | 3490 | 0 |
| 415 | 20230620 | 124400 | 767541555 | 3490 | 3490 | 3490 | 3490 | 0 |
| 416 | 20230620 | 124300 | 767541555 | 3490 | 3500 | 3500 | 3490 | 612 |
| 417 | 20230620 | 124200 | 765403855 | 3500 | 3500 | 3500 | 3500 | 0 |
| 418 | 20230620 | 124100 | 765403855 | 3500 | 3500 | 3500 | 3500 | 46 |
| 419 | 20230620 | 124000 | 765242855 | 3500 | 3500 | 3500 | 3500 | 0 |
| 420 | 20230620 | 123900 | 765242855 | 3500 | 3500 | 3500 | 3500 | 64 |
| 421 | 20230620 | 123800 | 765018855 | 3495 | 3495 | 3495 | 3495 | 0 |
| 422 | 20230620 | 123700 | 765018855 | 3495 | 3495 | 3495 | 3495 | 0 |
| 423 | 20230620 | 123600 | 765018855 | 3495 | 3495 | 3495 | 3495 | 0 |
| 424 | 20230620 | 123500 | 765018855 | 3495 | 3495 | 3495 | 3495 | 0 |
| 425 | 20230620 | 123400 | 765018855 | 3495 | 3500 | 3500 | 3495 | 1628 |
| 426 | 20230620 | 123300 | 759328070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 427 | 20230620 | 123200 | 759328070 | 3500 | 3500 | 3500 | 3500 | 52 |
| 428 | 20230620 | 123100 | 759146070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 429 | 20230620 | 123000 | 759146070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 430 | 20230620 | 122900 | 759146070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 431 | 20230620 | 122800 | 759146070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 432 | 20230620 | 122700 | 759146070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 433 | 20230620 | 122600 | 759146070 | 3500 | 3500 | 3500 | 3500 | 500 |
| 434 | 20230620 | 122500 | 757396070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 435 | 20230620 | 122400 | 757396070 | 3510 | 3510 | 3510 | 3510 | 10 |
| 436 | 20230620 | 122300 | 757360970 | 3510 | 3510 | 3510 | 3510 | 0 |
| 437 | 20230620 | 122200 | 757360970 | 3510 | 3510 | 3510 | 3510 | 2 |
| 438 | 20230620 | 122100 | 757353950 | 3500 | 3500 | 3500 | 3500 | 1027 |
| 439 | 20230620 | 122000 | 753759450 | 3510 | 3510 | 3510 | 3510 | 36 |
| 440 | 20230620 | 121900 | 753633090 | 3510 | 3510 | 3510 | 3510 | 1 |
| 441 | 20230620 | 121800 | 753629580 | 3500 | 3500 | 3500 | 3500 | 8 |
| 442 | 20230620 | 121700 | 753601580 | 3495 | 3495 | 3495 | 3495 | 1 |
| 443 | 20230620 | 121600 | 753598085 | 3500 | 3500 | 3500 | 3500 | 0 |
| 444 | 20230620 | 121500 | 753598085 | 3500 | 3500 | 3500 | 3500 | 0 |
| 445 | 20230620 | 121400 | 753598085 | 3500 | 3500 | 3500 | 3500 | 5 |
| 446 | 20230620 | 121300 | 753580585 | 3500 | 3500 | 3500 | 3500 | 1 |
| 447 | 20230620 | 121200 | 753577085 | 3495 | 3495 | 3495 | 3495 | 1 |
| 448 | 20230620 | 121100 | 753573590 | 3495 | 3495 | 3495 | 3495 | 0 |
| 449 | 20230620 | 121000 | 753573590 | 3495 | 3495 | 3495 | 3495 | 0 |
| 450 | 20230620 | 120900 | 753573590 | 3495 | 3495 | 3495 | 3495 | 0 |
| 451 | 20230620 | 120800 | 753573590 | 3495 | 3495 | 3495 | 3495 | 2 |
| 452 | 20230620 | 120700 | 753566600 | 3495 | 3495 | 3495 | 3495 | 0 |
| 453 | 20230620 | 120600 | 753566600 | 3495 | 3495 | 3495 | 3495 | 36 |
| 454 | 20230620 | 120500 | 753440780 | 3500 | 3500 | 3500 | 3500 | 186 |
| 455 | 20230620 | 120400 | 752789780 | 3500 | 3500 | 3500 | 3500 | 2 |
| 456 | 20230620 | 120300 | 752782780 | 3500 | 3495 | 3500 | 3495 | 120 |
| 457 | 20230620 | 120200 | 752362880 | 3500 | 3500 | 3500 | 3500 | 705 |
| 458 | 20230620 | 120100 | 749895380 | 3500 | 3500 | 3500 | 3500 | 5 |
| 459 | 20230620 | 120000 | 749877880 | 3500 | 3495 | 3500 | 3495 | 553 |
| 460 | 20230620 | 115900 | 747944975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 461 | 20230620 | 115800 | 747944975 | 3500 | 3500 | 3500 | 3500 | 2 |
| 462 | 20230620 | 115700 | 747937975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 463 | 20230620 | 115600 | 747937975 | 3500 | 3505 | 3505 | 3500 | 920 |
| 464 | 20230620 | 115500 | 744717970 | 3505 | 3500 | 3505 | 3500 | 12 |
| 465 | 20230620 | 115400 | 744675960 | 3500 | 3500 | 3500 | 3500 | 100 |
| 466 | 20230620 | 115300 | 744325960 | 3490 | 3490 | 3490 | 3490 | 300 |
| 467 | 20230620 | 115200 | 743278960 | 3495 | 3490 | 3495 | 3490 | 200 |
| 468 | 20230620 | 115100 | 742580460 | 3485 | 3485 | 3485 | 3485 | 30 |
| 469 | 20230620 | 115000 | 742475910 | 3485 | 3490 | 3490 | 3485 | 1550 |
| 470 | 20230620 | 114900 | 737071410 | 3490 | 3490 | 3490 | 3490 | 0 |
| 471 | 20230620 | 114800 | 737071410 | 3490 | 3490 | 3490 | 3490 | 0 |
| 472 | 20230620 | 114700 | 737071410 | 3490 | 3490 | 3490 | 3490 | 0 |
| 473 | 20230620 | 114600 | 737071410 | 3490 | 3490 | 3490 | 3490 | 0 |
| 474 | 20230620 | 114500 | 737071410 | 3490 | 3490 | 3490 | 3490 | 0 |
| 475 | 20230620 | 114400 | 737071410 | 3490 | 3500 | 3500 | 3490 | 1500 |
| 476 | 20230620 | 114300 | 731832970 | 3505 | 3505 | 3505 | 3505 | 0 |
| 477 | 20230620 | 114200 | 731832970 | 3505 | 3505 | 3505 | 3505 | 95 |
| 478 | 20230620 | 114100 | 731499995 | 3520 | 3520 | 3520 | 3520 | 0 |
| 479 | 20230620 | 114000 | 731499995 | 3520 | 3520 | 3520 | 3520 | 0 |
| 480 | 20230620 | 113900 | 731499995 | 3520 | 3520 | 3520 | 3520 | 1 |
| 481 | 20230620 | 113800 | 731496475 | 3510 | 3510 | 3510 | 3510 | 193 |
| 482 | 20230620 | 113700 | 730819045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 483 | 20230620 | 113600 | 730819045 | 3510 | 3510 | 3510 | 3510 | 10 |
| 484 | 20230620 | 113500 | 730783945 | 3510 | 3510 | 3510 | 3510 | 24 |
| 485 | 20230620 | 113400 | 730699705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 486 | 20230620 | 113300 | 730699705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 487 | 20230620 | 113200 | 730699705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 488 | 20230620 | 113100 | 730699705 | 3520 | 3520 | 3520 | 3520 | 500 |
| 489 | 20230620 | 113000 | 728939705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 490 | 20230620 | 112900 | 728939705 | 3520 | 3510 | 3525 | 3510 | 9937 |
| 491 | 20230620 | 112800 | 694006410 | 3505 | 3490 | 3505 | 3490 | 7310 |
| 492 | 20230620 | 112700 | 668413800 | 3495 | 3495 | 3495 | 3495 | 2485 |
| 493 | 20230620 | 112600 | 659728725 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 494 | 20230620 | 112500 | 656233725 | 3495 | 3495 | 3495 | 3495 | 88 |
| 495 | 20230620 | 112400 | 655926165 | 3490 | 3495 | 3495 | 3490 | 700 |
| 496 | 20230620 | 112300 | 653483160 | 3495 | 3495 | 3495 | 3495 | 975 |
| 497 | 20230620 | 112200 | 650075535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 498 | 20230620 | 112100 | 650075535 | 3495 | 3490 | 3495 | 3490 | 42 |
| 499 | 20230620 | 112000 | 649928845 | 3495 | 3495 | 3495 | 3495 | 10 |
| 500 | 20230620 | 111900 | 649893895 | 3495 | 3495 | 3495 | 3495 | 1 |
| 501 | 20230620 | 111800 | 649890400 | 3495 | 3495 | 3495 | 3495 | 508 |
| 502 | 20230620 | 111700 | 648114940 | 3490 | 3490 | 3490 | 3490 | 2890 |
| 503 | 20230620 | 111600 | 638028840 | 3490 | 3490 | 3490 | 3490 | 100 |
| 504 | 20230620 | 111500 | 637679840 | 3490 | 3490 | 3490 | 3490 | 50 |
| 505 | 20230620 | 111400 | 637505340 | 3490 | 3490 | 3490 | 3490 | 25 |
| 506 | 20230620 | 111300 | 637418090 | 3490 | 3485 | 3490 | 3485 | 1176 |
| 507 | 20230620 | 111200 | 633319695 | 3485 | 3485 | 3485 | 3485 | 231 |
| 508 | 20230620 | 111100 | 632514660 | 3485 | 3485 | 3485 | 3485 | 551 |
| 509 | 20230620 | 111000 | 630594425 | 3485 | 3485 | 3485 | 3485 | 2 |
| 510 | 20230620 | 110900 | 630587455 | 3485 | 3485 | 3485 | 3485 | 38 |
| 511 | 20230620 | 110800 | 630455025 | 3485 | 3485 | 3485 | 3485 | 724 |
| 512 | 20230620 | 110700 | 627931885 | 3485 | 3485 | 3485 | 3485 | 1402 |
| 513 | 20230620 | 110600 | 623045915 | 3490 | 3490 | 3490 | 3490 | 14 |
| 514 | 20230620 | 110500 | 622997055 | 3480 | 3480 | 3480 | 3480 | 40 |
| 515 | 20230620 | 110400 | 622857855 | 3485 | 3480 | 3485 | 3480 | 25 |
| 516 | 20230620 | 110300 | 622770830 | 3480 | 3480 | 3480 | 3475 | 2041 |
| 517 | 20230620 | 110200 | 615668365 | 3480 | 3475 | 3480 | 3475 | 4078 |
| 518 | 20230620 | 110100 | 601487315 | 3475 | 3485 | 3485 | 3475 | 446 |
| 519 | 20230620 | 110000 | 599933955 | 3490 | 3485 | 3490 | 3485 | 22 |
| 520 | 20230620 | 105900 | 599857185 | 3485 | 3485 | 3485 | 3480 | 144 |
| 521 | 20230620 | 105800 | 599356020 | 3485 | 3480 | 3485 | 3480 | 280 |
| 522 | 20230620 | 105700 | 598381605 | 3480 | 3480 | 3480 | 3475 | 5184 |
| 523 | 20230620 | 105600 | 580363705 | 3480 | 3480 | 3480 | 3480 | 5 |
| 524 | 20230620 | 105500 | 580346305 | 3475 | 3480 | 3480 | 3475 | 306 |
| 525 | 20230620 | 105400 | 579282925 | 3480 | 3490 | 3490 | 3480 | 2222 |
| 526 | 20230620 | 105300 | 571545670 | 3490 | 3480 | 3490 | 3480 | 602 |
| 527 | 20230620 | 105200 | 569450690 | 3490 | 3490 | 3490 | 3490 | 0 |
| 528 | 20230620 | 105100 | 569450690 | 3490 | 3490 | 3490 | 3490 | 4 |
| 529 | 20230620 | 105000 | 569436730 | 3485 | 3490 | 3490 | 3485 | 227 |
| 530 | 20230620 | 104900 | 568645500 | 3490 | 3490 | 3490 | 3490 | 0 |
| 531 | 20230620 | 104800 | 568645500 | 3490 | 3480 | 3490 | 3480 | 406 |
| 532 | 20230620 | 104700 | 567231560 | 3480 | 3485 | 3485 | 3480 | 2299 |
| 533 | 20230620 | 104600 | 559230640 | 3485 | 3485 | 3485 | 3485 | 70 |
| 534 | 20230620 | 104500 | 558986690 | 3480 | 3480 | 3480 | 3480 | 0 |
| 535 | 20230620 | 104400 | 558986690 | 3480 | 3480 | 3480 | 3480 | 0 |
| 536 | 20230620 | 104300 | 558986690 | 3480 | 3480 | 3480 | 3480 | 0 |
| 537 | 20230620 | 104200 | 558986690 | 3480 | 3480 | 3480 | 3480 | 201 |
| 538 | 20230620 | 104100 | 558287210 | 3480 | 3480 | 3480 | 3480 | 8 |
| 539 | 20230620 | 104000 | 558259370 | 3475 | 3475 | 3475 | 3475 | 2166 |
| 540 | 20230620 | 103900 | 550732520 | 3475 | 3475 | 3475 | 3475 | 510 |
| 541 | 20230620 | 103800 | 548960270 | 3480 | 3490 | 3490 | 3475 | 13252 |
| 542 | 20230620 | 103700 | 502863935 | 3485 | 3490 | 3490 | 3480 | 832 |
| 543 | 20230620 | 103600 | 499964495 | 3485 | 3485 | 3490 | 3485 | 1123 |
| 544 | 20230620 | 103500 | 496050575 | 3490 | 3490 | 3490 | 3485 | 2976 |
| 545 | 20230620 | 103400 | 485665890 | 3490 | 3485 | 3490 | 3485 | 157 |
| 546 | 20230620 | 103300 | 485118715 | 3485 | 3485 | 3485 | 3485 | 146 |
| 547 | 20230620 | 103200 | 484609905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 548 | 20230620 | 103100 | 484609905 | 3485 | 3485 | 3485 | 3485 | 1 |
| 549 | 20230620 | 103000 | 484606420 | 3485 | 3485 | 3490 | 3485 | 40 |
| 550 | 20230620 | 102900 | 484466920 | 3490 | 3485 | 3490 | 3485 | 526 |
| 551 | 20230620 | 102800 | 482633735 | 3480 | 3480 | 3480 | 3480 | 0 |
| 552 | 20230620 | 102700 | 482633735 | 3480 | 3480 | 3480 | 3480 | 0 |
| 553 | 20230620 | 102600 | 482633735 | 3480 | 3490 | 3490 | 3480 | 229 |
| 554 | 20230620 | 102500 | 481836795 | 3490 | 3490 | 3490 | 3490 | 1 |
| 555 | 20230620 | 102400 | 481833305 | 3490 | 3490 | 3490 | 3490 | 44 |
| 556 | 20230620 | 102300 | 481679745 | 3485 | 3485 | 3485 | 3485 | 3071 |
| 557 | 20230620 | 102200 | 470977310 | 3490 | 3490 | 3490 | 3490 | 0 |
| 558 | 20230620 | 102100 | 470977310 | 3490 | 3495 | 3495 | 3490 | 370 |
| 559 | 20230620 | 102000 | 469685510 | 3495 | 3490 | 3495 | 3490 | 1487 |
| 560 | 20230620 | 101900 | 464493375 | 3485 | 3485 | 3485 | 3485 | 30 |
| 561 | 20230620 | 101800 | 464388825 | 3485 | 3490 | 3490 | 3485 | 80 |
| 562 | 20230620 | 101700 | 464109975 | 3490 | 3490 | 3490 | 3490 | 4 |
| 563 | 20230620 | 101600 | 464096015 | 3485 | 3490 | 3490 | 3485 | 6001 |
| 564 | 20230620 | 101500 | 443177545 | 3495 | 3495 | 3495 | 3490 | 138 |
| 565 | 20230620 | 101400 | 442695585 | 3490 | 3490 | 3490 | 3490 | 3150 |
| 566 | 20230620 | 101300 | 431702085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 567 | 20230620 | 101200 | 431702085 | 3495 | 3495 | 3495 | 3495 | 34 |
| 568 | 20230620 | 101100 | 431583255 | 3495 | 3495 | 3495 | 3495 | 1093 |
| 569 | 20230620 | 101000 | 427763220 | 3495 | 3495 | 3495 | 3495 | 2086 |
| 570 | 20230620 | 100900 | 420472650 | 3490 | 3505 | 3505 | 3490 | 4338 |
| 571 | 20230620 | 100800 | 405299455 | 3505 | 3505 | 3505 | 3505 | 200 |
| 572 | 20230620 | 100700 | 404598455 | 3505 | 3510 | 3510 | 3500 | 116 |
| 573 | 20230620 | 100600 | 404191405 | 3510 | 3515 | 3515 | 3510 | 91 |
| 574 | 20230620 | 100500 | 403871745 | 3515 | 3515 | 3515 | 3515 | 36 |
| 575 | 20230620 | 100400 | 403745205 | 3510 | 3510 | 3510 | 3510 | 50 |
| 576 | 20230620 | 100300 | 403569705 | 3510 | 3500 | 3510 | 3500 | 171 |
| 577 | 20230620 | 100200 | 402971185 | 3500 | 3500 | 3505 | 3500 | 4267 |
| 578 | 20230620 | 100100 | 388027285 | 3500 | 3500 | 3500 | 3500 | 3 |
| 579 | 20230620 | 100000 | 388016785 | 3500 | 3495 | 3500 | 3495 | 129 |
| 580 | 20230620 | 095900 | 387565290 | 3495 | 3495 | 3495 | 3495 | 1311 |
| 581 | 20230620 | 095800 | 382983345 | 3490 | 3490 | 3490 | 3490 | 4474 |
| 582 | 20230620 | 095700 | 367369085 | 3485 | 3485 | 3485 | 3485 | 315 |
| 583 | 20230620 | 095600 | 366271310 | 3485 | 3490 | 3490 | 3485 | 110 |
| 584 | 20230620 | 095500 | 365887460 | 3485 | 3485 | 3485 | 3485 | 842 |
| 585 | 20230620 | 095400 | 362953090 | 3490 | 3490 | 3490 | 3490 | 137 |
| 586 | 20230620 | 095300 | 362474960 | 3485 | 3485 | 3490 | 3485 | 1099 |
| 587 | 20230620 | 095200 | 358644790 | 3495 | 3490 | 3495 | 3485 | 1201 |
| 588 | 20230620 | 095100 | 354458795 | 3495 | 3490 | 3495 | 3490 | 340 |
| 589 | 20230620 | 095000 | 353270710 | 3500 | 3500 | 3500 | 3500 | 1 |
| 590 | 20230620 | 094900 | 353267210 | 3500 | 3480 | 3500 | 3480 | 413 |
| 591 | 20230620 | 094800 | 351829640 | 3480 | 3480 | 3500 | 3480 | 355 |
| 592 | 20230620 | 094700 | 350594160 | 3480 | 3485 | 3485 | 3480 | 6500 |
| 593 | 20230620 | 094600 | 327973700 | 3490 | 3480 | 3490 | 3480 | 2498 |
| 594 | 20230620 | 094500 | 319271160 | 3480 | 3480 | 3485 | 3480 | 4449 |
| 595 | 20230620 | 094400 | 303776430 | 3480 | 3480 | 3480 | 3480 | 1054 |
| 596 | 20230620 | 094300 | 300108510 | 3480 | 3480 | 3480 | 3480 | 2102 |
| 597 | 20230620 | 094200 | 292793550 | 3480 | 3480 | 3490 | 3480 | 3940 |
| 598 | 20230620 | 094100 | 279081650 | 3480 | 3480 | 3480 | 3480 | 1165 |
| 599 | 20230620 | 094000 | 275027450 | 3480 | 3485 | 3485 | 3480 | 2848 |
| 600 | 20230620 | 093900 | 265107890 | 3485 | 3490 | 3500 | 3485 | 2279 |
| 601 | 20230620 | 093800 | 257163290 | 3490 | 3490 | 3500 | 3485 | 2913 |
| 602 | 20230620 | 093700 | 247001420 | 3490 | 3490 | 3490 | 3490 | 713 |
| 603 | 20230620 | 093600 | 244513050 | 3480 | 3480 | 3480 | 3480 | 1354 |
| 604 | 20230620 | 093500 | 239801130 | 3480 | 3500 | 3505 | 3480 | 6067 |
| 605 | 20230620 | 093400 | 218676320 | 3485 | 3490 | 3505 | 3485 | 1985 |
| 606 | 20230620 | 093300 | 211744975 | 3500 | 3500 | 3500 | 3480 | 7232 |
| 607 | 20230620 | 093200 | 186540340 | 3495 | 3520 | 3520 | 3495 | 21577 |
| 608 | 20230620 | 093100 | 110914130 | 3510 | 3525 | 3525 | 3510 | 3178 |
| 609 | 20230620 | 093000 | 99737610 | 3525 | 3530 | 3530 | 3520 | 550 |
| 610 | 20230620 | 092900 | 97797420 | 3530 | 3530 | 3530 | 3530 | 102 |
| 611 | 20230620 | 092800 | 97437360 | 3530 | 3530 | 3530 | 3530 | 47 |
| 612 | 20230620 | 092700 | 97271450 | 3520 | 3520 | 3535 | 3515 | 1121 |
| 613 | 20230620 | 092600 | 93329580 | 3520 | 3525 | 3525 | 3520 | 744 |
| 614 | 20230620 | 092500 | 90710620 | 3535 | 3535 | 3535 | 3535 | 1 |
| 615 | 20230620 | 092400 | 90707085 | 3515 | 3525 | 3525 | 3515 | 3158 |
| 616 | 20230620 | 092300 | 79595825 | 3525 | 3525 | 3525 | 3525 | 553 |
| 617 | 20230620 | 092200 | 77646500 | 3525 | 3525 | 3525 | 3525 | 0 |
| 618 | 20230620 | 092100 | 77646500 | 3525 | 3525 | 3525 | 3525 | 507 |
| 619 | 20230620 | 092000 | 75859325 | 3530 | 3530 | 3530 | 3530 | 43 |
| 620 | 20230620 | 091900 | 75707535 | 3520 | 3530 | 3530 | 3520 | 743 |
| 621 | 20230620 | 091800 | 73088260 | 3530 | 3530 | 3530 | 3530 | 202 |
| 622 | 20230620 | 091700 | 72375200 | 3530 | 3525 | 3530 | 3525 | 116 |
| 623 | 20230620 | 091600 | 71966000 | 3525 | 3530 | 3530 | 3520 | 6291 |
| 624 | 20230620 | 091500 | 49795190 | 3530 | 3530 | 3530 | 3530 | 496 |
| 625 | 20230620 | 091400 | 48044310 | 3540 | 3540 | 3540 | 3530 | 245 |
| 626 | 20230620 | 091300 | 47179010 | 3540 | 3535 | 3540 | 3530 | 460 |
| 627 | 20230620 | 091200 | 45553825 | 3525 | 3540 | 3540 | 3525 | 1728 |
| 628 | 20230620 | 091100 | 39453195 | 3555 | 3555 | 3555 | 3555 | 9 |
| 629 | 20230620 | 091000 | 39421200 | 3535 | 3545 | 3550 | 3535 | 1384 |
| 630 | 20230620 | 090900 | 34521185 | 3550 | 3550 | 3550 | 3550 | 2 |
| 631 | 20230620 | 090800 | 34514085 | 3550 | 3550 | 3550 | 3550 | 554 |
| 632 | 20230620 | 090700 | 32547385 | 3550 | 3550 | 3550 | 3550 | 56 |
| 633 | 20230620 | 090600 | 32348585 | 3550 | 3550 | 3550 | 3550 | 1525 |
| 634 | 20230620 | 090500 | 26934835 | 3550 | 3560 | 3560 | 3550 | 2166 |
| 635 | 20230620 | 090400 | 19240145 | 3560 | 3555 | 3560 | 3555 | 368 |
| 636 | 20230620 | 090300 | 17930150 | 3560 | 3565 | 3565 | 3560 | 2207 |
| 637 | 20230620 | 090200 | 10073005 | 3565 | 3550 | 3565 | 3550 | 395 |
| 638 | 20230620 | 090100 | 8667060 | 3545 | 3560 | 3560 | 3545 | 128 |
| 639 | 20230620 | 090000 | 8213195 | 3545 | 3550 | 3560 | 3545 | 2315 |