30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 192600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 3 | 20230619 | 192500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230619 | 192400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230619 | 192300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230619 | 192200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230619 | 192100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230619 | 192000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230619 | 191900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230619 | 191800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230619 | 191700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230619 | 191600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230619 | 191500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230619 | 191400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230619 | 191300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230619 | 191200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230619 | 191100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230619 | 191000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230619 | 190900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230619 | 190800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230619 | 190700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230619 | 190600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230619 | 190500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230619 | 190400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230619 | 190300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230619 | 190200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230619 | 190100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230619 | 190000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230619 | 185900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230619 | 185800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230619 | 185700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230619 | 185600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 33 | 20230619 | 185500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230619 | 185400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230619 | 185300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230619 | 185200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230619 | 185100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230619 | 185000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230619 | 184900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230619 | 184800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230619 | 184700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230619 | 184600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230619 | 184500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230619 | 184400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230619 | 184300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230619 | 184200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230619 | 184100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230619 | 184000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230619 | 183900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230619 | 183800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230619 | 183700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230619 | 183600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230619 | 183500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230619 | 183400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230619 | 183300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230619 | 183200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230619 | 183100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230619 | 183000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230619 | 182900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230619 | 182800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230619 | 182700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230619 | 182600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 63 | 20230619 | 182500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230619 | 182400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230619 | 182300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230619 | 182200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230619 | 182100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230619 | 182000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230619 | 181900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230619 | 181800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230619 | 181700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230619 | 181600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230619 | 181500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230619 | 181400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230619 | 181300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230619 | 181200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230619 | 181100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230619 | 181000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230619 | 180900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230619 | 180800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230619 | 180700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230619 | 180600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230619 | 180500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230619 | 180400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230619 | 180300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230619 | 180200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230619 | 180100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230619 | 180000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230619 | 175900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230619 | 175800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230619 | 175700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230619 | 175600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 93 | 20230619 | 175500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230619 | 175400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230619 | 175300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230619 | 175200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230619 | 175100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230619 | 175000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230619 | 174900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230619 | 174800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230619 | 174700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230619 | 174600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230619 | 174500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230619 | 174400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230619 | 174300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230619 | 174200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230619 | 174100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230619 | 174000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230619 | 173900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230619 | 173800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230619 | 173700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230619 | 173600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230619 | 173500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230619 | 173400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230619 | 173300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230619 | 173200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230619 | 173100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230619 | 173000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230619 | 172900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230619 | 172800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230619 | 172700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230619 | 172600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 123 | 20230619 | 172500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230619 | 172400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230619 | 172300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230619 | 172200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230619 | 172100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230619 | 172000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230619 | 171900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230619 | 171800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230619 | 171700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230619 | 171600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230619 | 171500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230619 | 171400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230619 | 171300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230619 | 171200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230619 | 171100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230619 | 171000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230619 | 170900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230619 | 170800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230619 | 170700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230619 | 170600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230619 | 170500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230619 | 170400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230619 | 170300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230619 | 170200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230619 | 170100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230619 | 170000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230619 | 165900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230619 | 165800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230619 | 165700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230619 | 165600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 153 | 20230619 | 165500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230619 | 165400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230619 | 165300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230619 | 165200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230619 | 165100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230619 | 165000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230619 | 164900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230619 | 164800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230619 | 164700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230619 | 164600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230619 | 164500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230619 | 164400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230619 | 164300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230619 | 164200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230619 | 164100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230619 | 164000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230619 | 163900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230619 | 163800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230619 | 163700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230619 | 163600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230619 | 163500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230619 | 163400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230619 | 163300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230619 | 163200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230619 | 163100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230619 | 163000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230619 | 162900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230619 | 162800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230619 | 162700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230619 | 162600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 183 | 20230619 | 162500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230619 | 162400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230619 | 162300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230619 | 162200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230619 | 162100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230619 | 162000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230619 | 161900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230619 | 161800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230619 | 161700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230619 | 161600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230619 | 161500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230619 | 161400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230619 | 161300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230619 | 161200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230619 | 161100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230619 | 161000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230619 | 160900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230619 | 160800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230619 | 160700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230619 | 160600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230619 | 160500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230619 | 160400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230619 | 160300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230619 | 160200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230619 | 160100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230619 | 160000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230619 | 155900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230619 | 155800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230619 | 155700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230619 | 155600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 213 | 20230619 | 155500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230619 | 155400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230619 | 155300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230619 | 155200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230619 | 155100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230619 | 155000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230619 | 154900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230619 | 154800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230619 | 154700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230619 | 154600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230619 | 154500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230619 | 154400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230619 | 154300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230619 | 154200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230619 | 154100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230619 | 154000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230619 | 153900 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230619 | 153800 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230619 | 153700 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230619 | 153600 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230619 | 153500 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230619 | 153400 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230619 | 153300 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230619 | 153200 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230619 | 153100 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230619 | 153000 | 1225317330 | 3500 | 3500 | 3500 | 3500 | 1197 |
| 239 | 20230619 | 152900 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20230619 | 152800 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20230619 | 152700 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20230619 | 152600 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 243 | 20230619 | 152500 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20230619 | 152400 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20230619 | 152300 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20230619 | 152200 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20230619 | 152100 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20230619 | 152000 | 1221127830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20230619 | 151900 | 1221127830 | 3505 | 3505 | 3505 | 3495 | 366 |
| 250 | 20230619 | 151800 | 1219848000 | 3500 | 3500 | 3505 | 3500 | 26 |
| 251 | 20230619 | 151700 | 1219756990 | 3500 | 3500 | 3505 | 3500 | 5187 |
| 252 | 20230619 | 151600 | 1201602180 | 3505 | 3505 | 3505 | 3500 | 961 |
| 253 | 20230619 | 151500 | 1198238645 | 3500 | 3505 | 3505 | 3500 | 2225 |
| 254 | 20230619 | 151400 | 1190451135 | 3505 | 3500 | 3505 | 3500 | 41 |
| 255 | 20230619 | 151300 | 1190307630 | 3505 | 3500 | 3505 | 3500 | 3380 |
| 256 | 20230619 | 151200 | 1178477625 | 3505 | 3505 | 3505 | 3505 | 1765 |
| 257 | 20230619 | 151100 | 1172291300 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20230619 | 151000 | 1172291300 | 3505 | 3505 | 3505 | 3500 | 1933 |
| 259 | 20230619 | 150900 | 1165523630 | 3505 | 3505 | 3505 | 3505 | 1 |
| 260 | 20230619 | 150800 | 1165520125 | 3500 | 3500 | 3505 | 3500 | 1263 |
| 261 | 20230619 | 150700 | 1161099620 | 3500 | 3500 | 3500 | 3500 | 54 |
| 262 | 20230619 | 150600 | 1160910620 | 3500 | 3505 | 3505 | 3500 | 1209 |
| 263 | 20230619 | 150500 | 1156679110 | 3505 | 3505 | 3505 | 3505 | 7 |
| 264 | 20230619 | 150400 | 1156654575 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20230619 | 150300 | 1156654575 | 3505 | 3505 | 3505 | 3505 | 0 |
| 266 | 20230619 | 150200 | 1156654575 | 3505 | 3495 | 3505 | 3495 | 1043 |
| 267 | 20230619 | 150100 | 1153008280 | 3505 | 3500 | 3505 | 3500 | 1001 |
| 268 | 20230619 | 150000 | 1149504775 | 3505 | 3505 | 3505 | 3505 | 37 |
| 269 | 20230619 | 145900 | 1149375090 | 3505 | 3505 | 3505 | 3505 | 25 |
| 270 | 20230619 | 145800 | 1149287465 | 3505 | 3505 | 3505 | 3505 | 0 |
| 271 | 20230619 | 145700 | 1149287465 | 3505 | 3500 | 3505 | 3500 | 333 |
| 272 | 20230619 | 145600 | 1148121955 | 3500 | 3505 | 3505 | 3500 | 501 |
| 273 | 20230619 | 145500 | 1146367445 | 3505 | 3505 | 3505 | 3505 | 194 |
| 274 | 20230619 | 145400 | 1145687475 | 3505 | 3500 | 3505 | 3495 | 1301 |
| 275 | 20230619 | 145300 | 1141137605 | 3505 | 3505 | 3505 | 3505 | 12 |
| 276 | 20230619 | 145200 | 1141095545 | 3510 | 3500 | 3510 | 3500 | 1395 |
| 277 | 20230619 | 145100 | 1136213035 | 3510 | 3510 | 3510 | 3505 | 763 |
| 278 | 20230619 | 145000 | 1133538005 | 3510 | 3505 | 3510 | 3505 | 301 |
| 279 | 20230619 | 144900 | 1132482495 | 3510 | 3510 | 3510 | 3510 | 617 |
| 280 | 20230619 | 144800 | 1130316825 | 3510 | 3505 | 3510 | 3505 | 101 |
| 281 | 20230619 | 144700 | 1129962815 | 3505 | 3505 | 3510 | 3505 | 53 |
| 282 | 20230619 | 144600 | 1129777040 | 3510 | 3510 | 3510 | 3510 | 4 |
| 283 | 20230619 | 144500 | 1129763000 | 3510 | 3510 | 3510 | 3510 | 201 |
| 284 | 20230619 | 144400 | 1129057490 | 3510 | 3510 | 3510 | 3510 | 2 |
| 285 | 20230619 | 144300 | 1129050470 | 3505 | 3510 | 3515 | 3505 | 1003 |
| 286 | 20230619 | 144200 | 1125532430 | 3515 | 3515 | 3515 | 3515 | 389 |
| 287 | 20230619 | 144100 | 1124165095 | 3515 | 3510 | 3515 | 3510 | 2309 |
| 288 | 20230619 | 144000 | 1116060500 | 3510 | 3505 | 3510 | 3505 | 302 |
| 289 | 20230619 | 143900 | 1115000485 | 3505 | 3500 | 3505 | 3500 | 11750 |
| 290 | 20230619 | 143800 | 1073872980 | 3505 | 3505 | 3505 | 3505 | 1025 |
| 291 | 20230619 | 143700 | 1070280355 | 3505 | 3505 | 3510 | 3505 | 875 |
| 292 | 20230619 | 143600 | 1067213475 | 3505 | 3505 | 3505 | 3505 | 500 |
| 293 | 20230619 | 143500 | 1065460975 | 3505 | 3510 | 3510 | 3500 | 5706 |
| 294 | 20230619 | 143400 | 1045479075 | 3505 | 3505 | 3510 | 3505 | 1267 |
| 295 | 20230619 | 143300 | 1041038235 | 3510 | 3510 | 3510 | 3510 | 558 |
| 296 | 20230619 | 143200 | 1039079655 | 3510 | 3515 | 3515 | 3505 | 3961 |
| 297 | 20230619 | 143100 | 1025191435 | 3515 | 3515 | 3515 | 3515 | 120 |
| 298 | 20230619 | 143000 | 1024769635 | 3515 | 3515 | 3515 | 3515 | 2500 |
| 299 | 20230619 | 142900 | 1015982135 | 3515 | 3515 | 3515 | 3515 | 2500 |
| 300 | 20230619 | 142800 | 1007194635 | 3520 | 3520 | 3520 | 3520 | 82 |
| 301 | 20230619 | 142700 | 1006905995 | 3520 | 3500 | 3520 | 3500 | 20232 |
| 302 | 20230619 | 142600 | 935976375 | 3500 | 3500 | 3500 | 3500 | 1002 |
| 303 | 20230619 | 142500 | 932469375 | 3500 | 3500 | 3500 | 3500 | 101 |
| 304 | 20230619 | 142400 | 932115875 | 3500 | 3500 | 3500 | 3500 | 304 |
| 305 | 20230619 | 142300 | 931051875 | 3500 | 3500 | 3500 | 3500 | 100 |
| 306 | 20230619 | 142200 | 930701875 | 3500 | 3500 | 3500 | 3500 | 249 |
| 307 | 20230619 | 142100 | 929830375 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20230619 | 142000 | 929830375 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20230619 | 141900 | 929830375 | 3500 | 3495 | 3500 | 3495 | 412 |
| 310 | 20230619 | 141800 | 928390290 | 3500 | 3500 | 3500 | 3500 | 1 |
| 311 | 20230619 | 141700 | 928386790 | 3495 | 3495 | 3495 | 3495 | 2579 |
| 312 | 20230619 | 141600 | 919373185 | 3495 | 3495 | 3495 | 3495 | 510 |
| 313 | 20230619 | 141500 | 917590735 | 3495 | 3495 | 3495 | 3495 | 5 |
| 314 | 20230619 | 141400 | 917573260 | 3495 | 3495 | 3495 | 3490 | 5 |
| 315 | 20230619 | 141300 | 917555795 | 3490 | 3490 | 3495 | 3490 | 147 |
| 316 | 20230619 | 141200 | 917042360 | 3495 | 3490 | 3495 | 3490 | 147 |
| 317 | 20230619 | 141100 | 916529325 | 3495 | 3495 | 3495 | 3495 | 700 |
| 318 | 20230619 | 141000 | 914082825 | 3495 | 3495 | 3495 | 3495 | 6 |
| 319 | 20230619 | 140900 | 914061855 | 3495 | 3495 | 3495 | 3495 | 0 |
| 320 | 20230619 | 140800 | 914061855 | 3495 | 3490 | 3495 | 3490 | 306 |
| 321 | 20230619 | 140700 | 912993885 | 3495 | 3495 | 3495 | 3490 | 803 |
| 322 | 20230619 | 140600 | 910191370 | 3495 | 3495 | 3495 | 3490 | 1038 |
| 323 | 20230619 | 140500 | 906563745 | 3490 | 3490 | 3495 | 3485 | 312 |
| 324 | 20230619 | 140400 | 905475485 | 3495 | 3495 | 3495 | 3495 | 0 |
| 325 | 20230619 | 140300 | 905475485 | 3495 | 3495 | 3495 | 3495 | 0 |
| 326 | 20230619 | 140200 | 905475485 | 3495 | 3500 | 3500 | 3490 | 92 |
| 327 | 20230619 | 140100 | 905154335 | 3495 | 3495 | 3495 | 3495 | 1691 |
| 328 | 20230619 | 140000 | 899244290 | 3495 | 3495 | 3495 | 3495 | 3 |
| 329 | 20230619 | 135900 | 899233805 | 3495 | 3490 | 3495 | 3490 | 613 |
| 330 | 20230619 | 135800 | 897092555 | 3490 | 3490 | 3490 | 3490 | 1200 |
| 331 | 20230619 | 135700 | 892904555 | 3490 | 3480 | 3490 | 3480 | 182 |
| 332 | 20230619 | 135600 | 892270380 | 3485 | 3485 | 3485 | 3485 | 2 |
| 333 | 20230619 | 135500 | 892263410 | 3490 | 3490 | 3490 | 3480 | 9 |
| 334 | 20230619 | 135400 | 892232020 | 3490 | 3490 | 3490 | 3490 | 1 |
| 335 | 20230619 | 135300 | 892228530 | 3490 | 3490 | 3490 | 3490 | 104 |
| 336 | 20230619 | 135200 | 891865570 | 3490 | 3490 | 3490 | 3490 | 0 |
| 337 | 20230619 | 135100 | 891865570 | 3490 | 3490 | 3490 | 3490 | 27 |
| 338 | 20230619 | 135000 | 891771340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 339 | 20230619 | 134900 | 891771340 | 3495 | 3495 | 3495 | 3495 | 1 |
| 340 | 20230619 | 134800 | 891767845 | 3495 | 3475 | 3495 | 3475 | 1657 |
| 341 | 20230619 | 134700 | 886008185 | 3475 | 3480 | 3480 | 3475 | 100 |
| 342 | 20230619 | 134600 | 885660520 | 3495 | 3495 | 3495 | 3475 | 284 |
| 343 | 20230619 | 134500 | 884673560 | 3495 | 3480 | 3495 | 3475 | 717 |
| 344 | 20230619 | 134400 | 882179925 | 3500 | 3500 | 3500 | 3480 | 1002 |
| 345 | 20230619 | 134300 | 878692925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 346 | 20230619 | 134200 | 878692925 | 3500 | 3490 | 3500 | 3480 | 2346 |
| 347 | 20230619 | 134100 | 870525325 | 3500 | 3495 | 3500 | 3495 | 1001 |
| 348 | 20230619 | 134000 | 867026825 | 3500 | 3500 | 3500 | 3500 | 0 |
| 349 | 20230619 | 133900 | 867026825 | 3500 | 3500 | 3500 | 3500 | 1 |
| 350 | 20230619 | 133800 | 867023325 | 3500 | 3500 | 3500 | 3500 | 201 |
| 351 | 20230619 | 133700 | 866319825 | 3500 | 3495 | 3500 | 3495 | 922 |
| 352 | 20230619 | 133600 | 863093925 | 3495 | 3495 | 3500 | 3495 | 2126 |
| 353 | 20230619 | 133500 | 855663540 | 3500 | 3500 | 3500 | 3500 | 2 |
| 354 | 20230619 | 133400 | 855656540 | 3500 | 3480 | 3500 | 3480 | 151 |
| 355 | 20230619 | 133300 | 855131040 | 3500 | 3500 | 3500 | 3480 | 1670 |
| 356 | 20230619 | 133200 | 849315995 | 3485 | 3500 | 3500 | 3485 | 2001 |
| 357 | 20230619 | 133100 | 842342495 | 3495 | 3490 | 3495 | 3490 | 1001 |
| 358 | 20230619 | 133000 | 838849000 | 3500 | 3500 | 3500 | 3490 | 850 |
| 359 | 20230619 | 132900 | 835874300 | 3500 | 3500 | 3500 | 3500 | 0 |
| 360 | 20230619 | 132800 | 835874300 | 3500 | 3485 | 3500 | 3485 | 46 |
| 361 | 20230619 | 132700 | 835713975 | 3500 | 3490 | 3500 | 3480 | 1301 |
| 362 | 20230619 | 132600 | 831183475 | 3500 | 3500 | 3500 | 3500 | 2738 |
| 363 | 20230619 | 132500 | 821600475 | 3490 | 3500 | 3500 | 3490 | 2 |
| 364 | 20230619 | 132400 | 821593485 | 3490 | 3490 | 3490 | 3490 | 1 |
| 365 | 20230619 | 132300 | 821589995 | 3500 | 3500 | 3500 | 3500 | 0 |
| 366 | 20230619 | 132200 | 821589995 | 3500 | 3490 | 3500 | 3490 | 1301 |
| 367 | 20230619 | 132100 | 817041495 | 3500 | 3490 | 3500 | 3490 | 75 |
| 368 | 20230619 | 132000 | 816779435 | 3500 | 3500 | 3500 | 3495 | 821 |
| 369 | 20230619 | 131900 | 813907935 | 3500 | 3500 | 3505 | 3500 | 111 |
| 370 | 20230619 | 131800 | 813519430 | 3505 | 3505 | 3505 | 3500 | 648 |
| 371 | 20230619 | 131700 | 811248195 | 3505 | 3500 | 3505 | 3500 | 3595 |
| 372 | 20230619 | 131600 | 798649970 | 3500 | 3505 | 3505 | 3500 | 23 |
| 373 | 20230619 | 131500 | 798569460 | 3505 | 3505 | 3510 | 3500 | 556 |
| 374 | 20230619 | 131400 | 796620700 | 3510 | 3510 | 3510 | 3495 | 389 |
| 375 | 20230619 | 131300 | 795259900 | 3515 | 3500 | 3515 | 3500 | 10564 |
| 376 | 20230619 | 131200 | 758187255 | 3505 | 3480 | 3505 | 3480 | 25912 |
| 377 | 20230619 | 131100 | 667654955 | 3480 | 3480 | 3480 | 3480 | 3348 |
| 378 | 20230619 | 131000 | 656003915 | 3480 | 3475 | 3480 | 3475 | 2 |
| 379 | 20230619 | 130900 | 655996960 | 3475 | 3475 | 3480 | 3475 | 3107 |
| 380 | 20230619 | 130800 | 645200130 | 3475 | 3475 | 3475 | 3475 | 14 |
| 381 | 20230619 | 130700 | 645151480 | 3475 | 3475 | 3475 | 3475 | 2 |
| 382 | 20230619 | 130600 | 645144530 | 3475 | 3475 | 3475 | 3475 | 0 |
| 383 | 20230619 | 130500 | 645144530 | 3475 | 3475 | 3475 | 3475 | 0 |
| 384 | 20230619 | 130400 | 645144530 | 3475 | 3470 | 3475 | 3470 | 2254 |
| 385 | 20230619 | 130300 | 637323145 | 3475 | 3470 | 3475 | 3470 | 11 |
| 386 | 20230619 | 130200 | 637284970 | 3475 | 3475 | 3475 | 3470 | 145 |
| 387 | 20230619 | 130100 | 636781810 | 3470 | 3475 | 3475 | 3470 | 23 |
| 388 | 20230619 | 130000 | 636701890 | 3475 | 3475 | 3475 | 3475 | 12 |
| 389 | 20230619 | 125900 | 636660190 | 3475 | 3475 | 3475 | 3475 | 387 |
| 390 | 20230619 | 125800 | 635315365 | 3475 | 3470 | 3475 | 3470 | 214 |
| 391 | 20230619 | 125700 | 634572780 | 3470 | 3470 | 3470 | 3470 | 4 |
| 392 | 20230619 | 125600 | 634558900 | 3470 | 3465 | 3470 | 3465 | 151 |
| 393 | 20230619 | 125500 | 634035680 | 3470 | 3470 | 3470 | 3470 | 472 |
| 394 | 20230619 | 125400 | 632397840 | 3475 | 3475 | 3475 | 3470 | 629 |
| 395 | 20230619 | 125300 | 630214565 | 3480 | 3480 | 3480 | 3480 | 0 |
| 396 | 20230619 | 125200 | 630214565 | 3480 | 3480 | 3480 | 3480 | 0 |
| 397 | 20230619 | 125100 | 630214565 | 3480 | 3480 | 3480 | 3480 | 1 |
| 398 | 20230619 | 125000 | 630211085 | 3470 | 3470 | 3470 | 3470 | 1 |
| 399 | 20230619 | 124900 | 630207615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 400 | 20230619 | 124800 | 630207615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 401 | 20230619 | 124700 | 630207615 | 3480 | 3480 | 3480 | 3480 | 1 |
| 402 | 20230619 | 124600 | 630204135 | 3480 | 3480 | 3480 | 3480 | 5 |
| 403 | 20230619 | 124500 | 630186735 | 3480 | 3480 | 3480 | 3480 | 1 |
| 404 | 20230619 | 124400 | 630183255 | 3480 | 3480 | 3480 | 3480 | 0 |
| 405 | 20230619 | 124300 | 630183255 | 3480 | 3480 | 3480 | 3480 | 1 |
| 406 | 20230619 | 124200 | 630179775 | 3485 | 3475 | 3485 | 3475 | 1381 |
| 407 | 20230619 | 124100 | 625380790 | 3485 | 3485 | 3485 | 3485 | 3 |
| 408 | 20230619 | 124000 | 625370335 | 3485 | 3485 | 3485 | 3485 | 0 |
| 409 | 20230619 | 123900 | 625370335 | 3485 | 3475 | 3485 | 3475 | 28 |
| 410 | 20230619 | 123800 | 625272875 | 3485 | 3485 | 3485 | 3485 | 0 |
| 411 | 20230619 | 123700 | 625272875 | 3485 | 3485 | 3485 | 3485 | 0 |
| 412 | 20230619 | 123600 | 625272875 | 3485 | 3475 | 3485 | 3470 | 151 |
| 413 | 20230619 | 123500 | 624748870 | 3485 | 3485 | 3485 | 3475 | 175 |
| 414 | 20230619 | 123400 | 624140505 | 3485 | 3485 | 3485 | 3485 | 1 |
| 415 | 20230619 | 123300 | 624137020 | 3475 | 3475 | 3475 | 3475 | 305 |
| 416 | 20230619 | 123200 | 623077145 | 3485 | 3485 | 3485 | 3485 | 1 |
| 417 | 20230619 | 123100 | 623073660 | 3485 | 3475 | 3485 | 3475 | 4055 |
| 418 | 20230619 | 123000 | 608962410 | 3480 | 3480 | 3480 | 3480 | 85 |
| 419 | 20230619 | 122900 | 608666610 | 3480 | 3480 | 3480 | 3480 | 1 |
| 420 | 20230619 | 122800 | 608663130 | 3480 | 3480 | 3480 | 3480 | 100 |
| 421 | 20230619 | 122700 | 608315130 | 3480 | 3475 | 3480 | 3475 | 2 |
| 422 | 20230619 | 122600 | 608308175 | 3480 | 3480 | 3480 | 3475 | 602 |
| 423 | 20230619 | 122500 | 606216215 | 3480 | 3480 | 3480 | 3480 | 7 |
| 424 | 20230619 | 122400 | 606191855 | 3480 | 3480 | 3480 | 3480 | 0 |
| 425 | 20230619 | 122300 | 606191855 | 3480 | 3475 | 3480 | 3475 | 4001 |
| 426 | 20230619 | 122200 | 592278375 | 3480 | 3480 | 3480 | 3480 | 0 |
| 427 | 20230619 | 122100 | 592278375 | 3480 | 3480 | 3480 | 3480 | 10 |
| 428 | 20230619 | 122000 | 592243575 | 3480 | 3480 | 3480 | 3480 | 0 |
| 429 | 20230619 | 121900 | 592243575 | 3480 | 3480 | 3480 | 3480 | 0 |
| 430 | 20230619 | 121800 | 592243575 | 3480 | 3480 | 3480 | 3480 | 1 |
| 431 | 20230619 | 121700 | 592240095 | 3475 | 3475 | 3475 | 3475 | 2005 |
| 432 | 20230619 | 121600 | 585272720 | 3480 | 3475 | 3480 | 3475 | 1005 |
| 433 | 20230619 | 121500 | 581780335 | 3475 | 3480 | 3480 | 3475 | 648 |
| 434 | 20230619 | 121400 | 579528530 | 3475 | 3475 | 3475 | 3475 | 20 |
| 435 | 20230619 | 121300 | 579459030 | 3480 | 3480 | 3480 | 3480 | 2 |
| 436 | 20230619 | 121200 | 579452070 | 3475 | 3475 | 3475 | 3475 | 0 |
| 437 | 20230619 | 121100 | 579452070 | 3475 | 3480 | 3480 | 3475 | 6 |
| 438 | 20230619 | 121000 | 579431205 | 3480 | 3480 | 3480 | 3480 | 1 |
| 439 | 20230619 | 120900 | 579427725 | 3480 | 3480 | 3480 | 3480 | 5 |
| 440 | 20230619 | 120800 | 579410325 | 3480 | 3480 | 3480 | 3480 | 0 |
| 441 | 20230619 | 120700 | 579410325 | 3480 | 3480 | 3480 | 3480 | 0 |
| 442 | 20230619 | 120600 | 579410325 | 3480 | 3480 | 3480 | 3480 | 0 |
| 443 | 20230619 | 120500 | 579410325 | 3480 | 3480 | 3480 | 3480 | 0 |
| 444 | 20230619 | 120400 | 579410325 | 3480 | 3480 | 3480 | 3480 | 2 |
| 445 | 20230619 | 120300 | 579403365 | 3480 | 3480 | 3480 | 3480 | 0 |
| 446 | 20230619 | 120200 | 579403365 | 3480 | 3480 | 3480 | 3480 | 0 |
| 447 | 20230619 | 120100 | 579403365 | 3480 | 3480 | 3480 | 3480 | 0 |
| 448 | 20230619 | 120000 | 579403365 | 3480 | 3480 | 3480 | 3480 | 59 |
| 449 | 20230619 | 115900 | 579198045 | 3475 | 3480 | 3480 | 3475 | 78 |
| 450 | 20230619 | 115800 | 578926645 | 3480 | 3480 | 3480 | 3480 | 0 |
| 451 | 20230619 | 115700 | 578926645 | 3480 | 3480 | 3480 | 3480 | 585 |
| 452 | 20230619 | 115600 | 576890845 | 3480 | 3480 | 3480 | 3480 | 43 |
| 453 | 20230619 | 115500 | 576741205 | 3480 | 3480 | 3480 | 3480 | 2 |
| 454 | 20230619 | 115400 | 576734245 | 3480 | 3485 | 3485 | 3480 | 826 |
| 455 | 20230619 | 115300 | 573858765 | 3485 | 3485 | 3485 | 3485 | 3 |
| 456 | 20230619 | 115200 | 573848310 | 3475 | 3475 | 3475 | 3475 | 100 |
| 457 | 20230619 | 115100 | 573500810 | 3485 | 3485 | 3485 | 3485 | 1 |
| 458 | 20230619 | 115000 | 573497325 | 3485 | 3480 | 3485 | 3480 | 3 |
| 459 | 20230619 | 114900 | 573486880 | 3480 | 3480 | 3485 | 3475 | 823 |
| 460 | 20230619 | 114800 | 570623835 | 3485 | 3475 | 3485 | 3475 | 3803 |
| 461 | 20230619 | 114700 | 557402150 | 3475 | 3475 | 3475 | 3475 | 29 |
| 462 | 20230619 | 114600 | 557301375 | 3475 | 3475 | 3475 | 3475 | 0 |
| 463 | 20230619 | 114500 | 557301375 | 3475 | 3475 | 3475 | 3475 | 0 |
| 464 | 20230619 | 114400 | 557301375 | 3475 | 3475 | 3475 | 3475 | 0 |
| 465 | 20230619 | 114300 | 557301375 | 3475 | 3475 | 3475 | 3475 | 0 |
| 466 | 20230619 | 114200 | 557301375 | 3475 | 3475 | 3475 | 3470 | 622 |
| 467 | 20230619 | 114100 | 555143025 | 3470 | 3475 | 3475 | 3470 | 51 |
| 468 | 20230619 | 114000 | 554965805 | 3475 | 3475 | 3475 | 3470 | 202 |
| 469 | 20230619 | 113900 | 554264855 | 3470 | 3470 | 3470 | 3470 | 604 |
| 470 | 20230619 | 113800 | 552168975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 471 | 20230619 | 113700 | 552168975 | 3475 | 3475 | 3475 | 3470 | 2002 |
| 472 | 20230619 | 113600 | 545222025 | 3470 | 3475 | 3475 | 3470 | 12 |
| 473 | 20230619 | 113500 | 545180380 | 3470 | 3475 | 3475 | 3470 | 410 |
| 474 | 20230619 | 113400 | 543756145 | 3475 | 3475 | 3475 | 3475 | 0 |
| 475 | 20230619 | 113300 | 543756145 | 3475 | 3475 | 3475 | 3475 | 0 |
| 476 | 20230619 | 113200 | 543756145 | 3475 | 3475 | 3475 | 3475 | 0 |
| 477 | 20230619 | 113100 | 543756145 | 3475 | 3470 | 3475 | 3470 | 52 |
| 478 | 20230619 | 113000 | 543575695 | 3475 | 3470 | 3475 | 3470 | 160 |
| 479 | 20230619 | 112900 | 543020490 | 3475 | 3475 | 3475 | 3475 | 3 |
| 480 | 20230619 | 112800 | 543010065 | 3470 | 3470 | 3470 | 3470 | 5 |
| 481 | 20230619 | 112700 | 542992715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 482 | 20230619 | 112600 | 542992715 | 3475 | 3475 | 3475 | 3475 | 20 |
| 483 | 20230619 | 112500 | 542923215 | 3475 | 3470 | 3475 | 3470 | 1190 |
| 484 | 20230619 | 112400 | 538793910 | 3470 | 3470 | 3470 | 3470 | 530 |
| 485 | 20230619 | 112300 | 536954810 | 3475 | 3475 | 3475 | 3475 | 81 |
| 486 | 20230619 | 112200 | 536673335 | 3470 | 3475 | 3475 | 3470 | 301 |
| 487 | 20230619 | 112100 | 535628860 | 3470 | 3470 | 3470 | 3470 | 193 |
| 488 | 20230619 | 112000 | 534959150 | 3470 | 3460 | 3470 | 3460 | 1301 |
| 489 | 20230619 | 111900 | 530457680 | 3470 | 3470 | 3470 | 3470 | 0 |
| 490 | 20230619 | 111800 | 530457680 | 3470 | 3460 | 3470 | 3460 | 11 |
| 491 | 20230619 | 111700 | 530419610 | 3475 | 3470 | 3475 | 3470 | 282 |
| 492 | 20230619 | 111600 | 529441060 | 3475 | 3470 | 3475 | 3470 | 724 |
| 493 | 20230619 | 111500 | 526928775 | 3470 | 3470 | 3470 | 3470 | 10 |
| 494 | 20230619 | 111400 | 526894075 | 3470 | 3470 | 3470 | 3470 | 25 |
| 495 | 20230619 | 111300 | 526807325 | 3470 | 3460 | 3470 | 3460 | 2273 |
| 496 | 20230619 | 111200 | 518942715 | 3470 | 3470 | 3470 | 3470 | 0 |
| 497 | 20230619 | 111100 | 518942715 | 3470 | 3470 | 3470 | 3470 | 0 |
| 498 | 20230619 | 111000 | 518942715 | 3470 | 3470 | 3470 | 3470 | 0 |
| 499 | 20230619 | 110900 | 518942715 | 3470 | 3470 | 3470 | 3470 | 0 |
| 500 | 20230619 | 110800 | 518942715 | 3470 | 3470 | 3470 | 3470 | 0 |
| 501 | 20230619 | 110700 | 518942715 | 3470 | 3470 | 3470 | 3470 | 100 |
| 502 | 20230619 | 110600 | 518595715 | 3470 | 3470 | 3470 | 3470 | 12 |
| 503 | 20230619 | 110500 | 518554075 | 3475 | 3465 | 3475 | 3440 | 14605 |
| 504 | 20230619 | 110400 | 468125810 | 3475 | 3475 | 3475 | 3475 | 0 |
| 505 | 20230619 | 110300 | 468125810 | 3475 | 3470 | 3475 | 3465 | 901 |
| 506 | 20230619 | 110200 | 465003430 | 3475 | 3470 | 3475 | 3470 | 51 |
| 507 | 20230619 | 110100 | 464826455 | 3475 | 3475 | 3475 | 3475 | 0 |
| 508 | 20230619 | 110000 | 464826455 | 3475 | 3475 | 3475 | 3475 | 13 |
| 509 | 20230619 | 105900 | 464781280 | 3475 | 3475 | 3475 | 3475 | 17 |
| 510 | 20230619 | 105800 | 464722205 | 3475 | 3475 | 3475 | 3470 | 5 |
| 511 | 20230619 | 105700 | 464704840 | 3470 | 3475 | 3475 | 3470 | 109 |
| 512 | 20230619 | 105600 | 464326590 | 3475 | 3475 | 3485 | 3475 | 199 |
| 513 | 20230619 | 105500 | 463635055 | 3475 | 3475 | 3475 | 3475 | 0 |
| 514 | 20230619 | 105400 | 463635055 | 3475 | 3475 | 3475 | 3475 | 325 |
| 515 | 20230619 | 105300 | 462505680 | 3475 | 3475 | 3475 | 3475 | 30 |
| 516 | 20230619 | 105200 | 462401430 | 3475 | 3485 | 3485 | 3475 | 63 |
| 517 | 20230619 | 105100 | 462181905 | 3485 | 3485 | 3485 | 3485 | 40 |
| 518 | 20230619 | 105000 | 462042505 | 3485 | 3485 | 3485 | 3485 | 76 |
| 519 | 20230619 | 104900 | 461777645 | 3485 | 3465 | 3485 | 3465 | 22 |
| 520 | 20230619 | 104800 | 461701375 | 3485 | 3485 | 3485 | 3485 | 300 |
| 521 | 20230619 | 104700 | 460655875 | 3485 | 3485 | 3485 | 3485 | 0 |
| 522 | 20230619 | 104600 | 460655875 | 3485 | 3490 | 3490 | 3460 | 102 |
| 523 | 20230619 | 104500 | 460299930 | 3490 | 3470 | 3490 | 3470 | 1000 |
| 524 | 20230619 | 104400 | 456824670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 525 | 20230619 | 104300 | 456824670 | 3470 | 3465 | 3470 | 3460 | 1027 |
| 526 | 20230619 | 104200 | 453270460 | 3465 | 3465 | 3470 | 3465 | 151 |
| 527 | 20230619 | 104100 | 452747240 | 3470 | 3470 | 3470 | 3460 | 1003 |
| 528 | 20230619 | 104000 | 449273745 | 3465 | 3465 | 3465 | 3465 | 4 |
| 529 | 20230619 | 103900 | 449259885 | 3470 | 3470 | 3470 | 3470 | 0 |
| 530 | 20230619 | 103800 | 449259885 | 3470 | 3470 | 3470 | 3470 | 8 |
| 531 | 20230619 | 103700 | 449232125 | 3465 | 3465 | 3465 | 3465 | 1205 |
| 532 | 20230619 | 103600 | 445056800 | 3470 | 3470 | 3470 | 3470 | 12 |
| 533 | 20230619 | 103500 | 445015160 | 3470 | 3465 | 3470 | 3465 | 718 |
| 534 | 20230619 | 103400 | 442524200 | 3470 | 3470 | 3470 | 3470 | 10 |
| 535 | 20230619 | 103300 | 442489500 | 3470 | 3465 | 3470 | 3465 | 1173 |
| 536 | 20230619 | 103200 | 438425015 | 3470 | 3480 | 3480 | 3470 | 119 |
| 537 | 20230619 | 103100 | 438012075 | 3480 | 3480 | 3480 | 3480 | 163 |
| 538 | 20230619 | 103000 | 437444835 | 3490 | 3485 | 3490 | 3485 | 21 |
| 539 | 20230619 | 102900 | 437371595 | 3490 | 3470 | 3490 | 3465 | 81 |
| 540 | 20230619 | 102800 | 437090855 | 3490 | 3470 | 3490 | 3470 | 1145 |
| 541 | 20230619 | 102700 | 433111245 | 3480 | 3480 | 3480 | 3480 | 0 |
| 542 | 20230619 | 102600 | 433111245 | 3480 | 3480 | 3480 | 3480 | 0 |
| 543 | 20230619 | 102500 | 433111245 | 3480 | 3480 | 3480 | 3480 | 161 |
| 544 | 20230619 | 102400 | 432550965 | 3480 | 3480 | 3480 | 3480 | 3 |
| 545 | 20230619 | 102300 | 432540525 | 3480 | 3480 | 3480 | 3480 | 4 |
| 546 | 20230619 | 102200 | 432526605 | 3480 | 3480 | 3480 | 3480 | 0 |
| 547 | 20230619 | 102100 | 432526605 | 3480 | 3480 | 3480 | 3480 | 1 |
| 548 | 20230619 | 102000 | 432523125 | 3470 | 3470 | 3470 | 3470 | 1198 |
| 549 | 20230619 | 101900 | 428366065 | 3470 | 3470 | 3480 | 3470 | 70 |
| 550 | 20230619 | 101800 | 428123125 | 3480 | 3480 | 3480 | 3480 | 2 |
| 551 | 20230619 | 101700 | 428116165 | 3470 | 3470 | 3470 | 3470 | 150 |
| 552 | 20230619 | 101600 | 427595665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 553 | 20230619 | 101500 | 427595665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 554 | 20230619 | 101400 | 427595665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 555 | 20230619 | 101300 | 427595665 | 3480 | 3480 | 3480 | 3480 | 195 |
| 556 | 20230619 | 101200 | 426917065 | 3490 | 3490 | 3490 | 3480 | 116 |
| 557 | 20230619 | 101100 | 426513225 | 3490 | 3490 | 3490 | 3490 | 1 |
| 558 | 20230619 | 101000 | 426509735 | 3490 | 3475 | 3490 | 3475 | 3866 |
| 559 | 20230619 | 100900 | 413057330 | 3470 | 3465 | 3470 | 3465 | 6574 |
| 560 | 20230619 | 100800 | 390256445 | 3465 | 3465 | 3465 | 3465 | 1 |
| 561 | 20230619 | 100700 | 390252980 | 3465 | 3465 | 3465 | 3460 | 2028 |
| 562 | 20230619 | 100600 | 383235960 | 3465 | 3460 | 3465 | 3460 | 601 |
| 563 | 20230619 | 100500 | 381156495 | 3465 | 3465 | 3465 | 3465 | 1 |
| 564 | 20230619 | 100400 | 381153030 | 3465 | 3465 | 3465 | 3460 | 258 |
| 565 | 20230619 | 100300 | 380260290 | 3465 | 3465 | 3465 | 3465 | 147 |
| 566 | 20230619 | 100200 | 379750935 | 3470 | 3470 | 3470 | 3470 | 1 |
| 567 | 20230619 | 100100 | 379747465 | 3470 | 3470 | 3470 | 3470 | 41 |
| 568 | 20230619 | 100000 | 379605195 | 3470 | 3470 | 3470 | 3465 | 1288 |
| 569 | 20230619 | 095900 | 375138340 | 3470 | 3465 | 3470 | 3460 | 1985 |
| 570 | 20230619 | 095800 | 368260330 | 3465 | 3465 | 3465 | 3460 | 38 |
| 571 | 20230619 | 095700 | 368128680 | 3460 | 3460 | 3465 | 3460 | 3314 |
| 572 | 20230619 | 095600 | 356649270 | 3460 | 3460 | 3460 | 3440 | 10 |
| 573 | 20230619 | 095500 | 356614730 | 3440 | 3460 | 3460 | 3440 | 1405 |
| 574 | 20230619 | 095400 | 351768390 | 3460 | 3460 | 3460 | 3460 | 29 |
| 575 | 20230619 | 095300 | 351668050 | 3460 | 3460 | 3460 | 3460 | 44 |
| 576 | 20230619 | 095200 | 351515810 | 3460 | 3460 | 3460 | 3460 | 1136 |
| 577 | 20230619 | 095100 | 347585250 | 3460 | 3445 | 3460 | 3440 | 1082 |
| 578 | 20230619 | 095000 | 343857330 | 3445 | 3445 | 3450 | 3445 | 669 |
| 579 | 20230619 | 094900 | 341550785 | 3450 | 3450 | 3450 | 3450 | 1 |
| 580 | 20230619 | 094800 | 341547335 | 3440 | 3450 | 3455 | 3440 | 5021 |
| 581 | 20230619 | 094700 | 324258570 | 3450 | 3455 | 3455 | 3450 | 446 |
| 582 | 20230619 | 094600 | 322719835 | 3460 | 3460 | 3460 | 3460 | 0 |
| 583 | 20230619 | 094500 | 322719835 | 3460 | 3460 | 3460 | 3455 | 30 |
| 584 | 20230619 | 094400 | 322616045 | 3460 | 3455 | 3460 | 3455 | 9 |
| 585 | 20230619 | 094300 | 322584945 | 3465 | 3465 | 3465 | 3455 | 7 |
| 586 | 20230619 | 094200 | 322560710 | 3465 | 3465 | 3465 | 3465 | 0 |
| 587 | 20230619 | 094100 | 322560710 | 3465 | 3460 | 3465 | 3460 | 10427 |
| 588 | 20230619 | 094000 | 286483285 | 3460 | 3460 | 3460 | 3460 | 1 |
| 589 | 20230619 | 093900 | 286479825 | 3460 | 3450 | 3460 | 3450 | 304 |
| 590 | 20230619 | 093800 | 285428390 | 3460 | 3460 | 3460 | 3445 | 3693 |
| 591 | 20230619 | 093700 | 272685450 | 3445 | 3450 | 3460 | 3445 | 4212 |
| 592 | 20230619 | 093600 | 258173725 | 3450 | 3455 | 3460 | 3450 | 1211 |
| 593 | 20230619 | 093500 | 253995425 | 3455 | 3460 | 3460 | 3455 | 775 |
| 594 | 20230619 | 093400 | 251317095 | 3465 | 3465 | 3465 | 3455 | 2822 |
| 595 | 20230619 | 093300 | 241556110 | 3465 | 3465 | 3465 | 3465 | 61 |
| 596 | 20230619 | 093200 | 241344745 | 3465 | 3465 | 3465 | 3465 | 29 |
| 597 | 20230619 | 093100 | 241244260 | 3465 | 3465 | 3465 | 3465 | 3 |
| 598 | 20230619 | 093000 | 241233865 | 3465 | 3455 | 3465 | 3450 | 150 |
| 599 | 20230619 | 092900 | 240716160 | 3465 | 3465 | 3465 | 3465 | 30 |
| 600 | 20230619 | 092800 | 240612210 | 3465 | 3465 | 3465 | 3445 | 853 |
| 601 | 20230619 | 092700 | 237666110 | 3465 | 3460 | 3465 | 3450 | 86 |
| 602 | 20230619 | 092600 | 237368650 | 3460 | 3460 | 3460 | 3460 | 151 |
| 603 | 20230619 | 092500 | 236846190 | 3445 | 3460 | 3465 | 3445 | 5316 |
| 604 | 20230619 | 092400 | 218504825 | 3460 | 3460 | 3460 | 3460 | 101 |
| 605 | 20230619 | 092300 | 218155365 | 3460 | 3455 | 3460 | 3455 | 568 |
| 606 | 20230619 | 092200 | 216190705 | 3455 | 3455 | 3455 | 3455 | 34 |
| 607 | 20230619 | 092100 | 216073235 | 3455 | 3450 | 3455 | 3450 | 209 |
| 608 | 20230619 | 092000 | 215352175 | 3455 | 3455 | 3455 | 3455 | 130 |
| 609 | 20230619 | 091900 | 214903025 | 3455 | 3455 | 3455 | 3455 | 115 |
| 610 | 20230619 | 091800 | 214505700 | 3455 | 3450 | 3455 | 3450 | 170 |
| 611 | 20230619 | 091700 | 213919100 | 3455 | 3445 | 3455 | 3445 | 796 |
| 612 | 20230619 | 091600 | 211173875 | 3450 | 3455 | 3455 | 3445 | 4922 |
| 613 | 20230619 | 091500 | 194194850 | 3450 | 3455 | 3455 | 3445 | 2248 |
| 614 | 20230619 | 091400 | 186440420 | 3450 | 3455 | 3455 | 3450 | 2128 |
| 615 | 20230619 | 091300 | 179097970 | 3455 | 3455 | 3455 | 3450 | 3908 |
| 616 | 20230619 | 091200 | 165611085 | 3455 | 3455 | 3455 | 3450 | 861 |
| 617 | 20230619 | 091100 | 162639830 | 3445 | 3455 | 3455 | 3445 | 15 |
| 618 | 20230619 | 091000 | 162588035 | 3455 | 3440 | 3455 | 3435 | 3751 |
| 619 | 20230619 | 090900 | 149692825 | 3455 | 3455 | 3455 | 3435 | 7377 |
| 620 | 20230619 | 090800 | 124275095 | 3455 | 3465 | 3470 | 3455 | 3319 |
| 621 | 20230619 | 090700 | 112800335 | 3465 | 3460 | 3470 | 3460 | 173 |
| 622 | 20230619 | 090600 | 112201535 | 3470 | 3470 | 3470 | 3460 | 2559 |
| 623 | 20230619 | 090500 | 103344420 | 3485 | 3480 | 3490 | 3470 | 1764 |
| 624 | 20230619 | 090400 | 97214780 | 3490 | 3480 | 3490 | 3480 | 2311 |
| 625 | 20230619 | 090300 | 89172460 | 3495 | 3500 | 3500 | 3495 | 6 |
| 626 | 20230619 | 090200 | 89151465 | 3500 | 3500 | 3505 | 3475 | 2117 |
| 627 | 20230619 | 090100 | 81777590 | 3490 | 3500 | 3520 | 3490 | 5044 |
| 628 | 20230619 | 090000 | 64138175 | 3520 | 3530 | 3535 | 3505 | 18208 |