28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 6823 |
| 3 | 20230622 | 182900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 4 | 20230622 | 182800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 5 | 20230622 | 182700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 6 | 20230622 | 182600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 7 | 20230622 | 182500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 8 | 20230622 | 182400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 9 | 20230622 | 182300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 10 | 20230622 | 182200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 11 | 20230622 | 182100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 12 | 20230622 | 182000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 13 | 20230622 | 181900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 14 | 20230622 | 181800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 15 | 20230622 | 181700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 16 | 20230622 | 181600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 17 | 20230622 | 181500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 18 | 20230622 | 181400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 19 | 20230622 | 181300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 20 | 20230622 | 181200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 21 | 20230622 | 181100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 22 | 20230622 | 181000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 23 | 20230622 | 180900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 24 | 20230622 | 180800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 25 | 20230622 | 180700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 26 | 20230622 | 180600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 27 | 20230622 | 180500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 28 | 20230622 | 180400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 29 | 20230622 | 180300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 30 | 20230622 | 180200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 31 | 20230622 | 180100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 32 | 20230622 | 180000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 6823 |
| 33 | 20230622 | 175900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 34 | 20230622 | 175800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 35 | 20230622 | 175700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 36 | 20230622 | 175600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 37 | 20230622 | 175500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 38 | 20230622 | 175400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 39 | 20230622 | 175300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 40 | 20230622 | 175200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 41 | 20230622 | 175100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 42 | 20230622 | 175000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 43 | 20230622 | 174900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 44 | 20230622 | 174800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 45 | 20230622 | 174700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 46 | 20230622 | 174600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 47 | 20230622 | 174500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 48 | 20230622 | 174400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 49 | 20230622 | 174300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 50 | 20230622 | 174200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 51 | 20230622 | 174100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 52 | 20230622 | 174000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 53 | 20230622 | 173900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 54 | 20230622 | 173800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 55 | 20230622 | 173700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 56 | 20230622 | 173600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 57 | 20230622 | 173500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 58 | 20230622 | 173400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 59 | 20230622 | 173300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 60 | 20230622 | 173200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 61 | 20230622 | 173100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 62 | 20230622 | 173000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 6823 |
| 63 | 20230622 | 172900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 64 | 20230622 | 172800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 65 | 20230622 | 172700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 66 | 20230622 | 172600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 67 | 20230622 | 172500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 68 | 20230622 | 172400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 69 | 20230622 | 172300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 70 | 20230622 | 172200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 71 | 20230622 | 172100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 72 | 20230622 | 172000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 73 | 20230622 | 171900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 74 | 20230622 | 171800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 75 | 20230622 | 171700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 76 | 20230622 | 171600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 77 | 20230622 | 171500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 78 | 20230622 | 171400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 79 | 20230622 | 171300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 80 | 20230622 | 171200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 81 | 20230622 | 171100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 82 | 20230622 | 171000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 83 | 20230622 | 170900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 84 | 20230622 | 170800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 85 | 20230622 | 170700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 86 | 20230622 | 170600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 87 | 20230622 | 170500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 88 | 20230622 | 170400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 89 | 20230622 | 170300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 90 | 20230622 | 170200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 91 | 20230622 | 170100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 92 | 20230622 | 170000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 6823 |
| 93 | 20230622 | 165900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 94 | 20230622 | 165800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 95 | 20230622 | 165700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 96 | 20230622 | 165600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 97 | 20230622 | 165500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 98 | 20230622 | 165400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 99 | 20230622 | 165300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 100 | 20230622 | 165200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 101 | 20230622 | 165100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 102 | 20230622 | 165000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 103 | 20230622 | 164900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 104 | 20230622 | 164800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 105 | 20230622 | 164700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 106 | 20230622 | 164600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 107 | 20230622 | 164500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 108 | 20230622 | 164400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 109 | 20230622 | 164300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 110 | 20230622 | 164200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 111 | 20230622 | 164100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 112 | 20230622 | 164000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 113 | 20230622 | 163900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 114 | 20230622 | 163800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 115 | 20230622 | 163700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 116 | 20230622 | 163600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 117 | 20230622 | 163500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 118 | 20230622 | 163400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 119 | 20230622 | 163300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 120 | 20230622 | 163200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 121 | 20230622 | 163100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 122 | 20230622 | 163000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 6823 |
| 123 | 20230622 | 162900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 124 | 20230622 | 162800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 125 | 20230622 | 162700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 126 | 20230622 | 162600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 127 | 20230622 | 162500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 128 | 20230622 | 162400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 129 | 20230622 | 162300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 130 | 20230622 | 162200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 131 | 20230622 | 162100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 132 | 20230622 | 162000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 133 | 20230622 | 161900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 134 | 20230622 | 161800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 135 | 20230622 | 161700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 136 | 20230622 | 161600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 137 | 20230622 | 161500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 138 | 20230622 | 161400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 139 | 20230622 | 161300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 140 | 20230622 | 161200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 141 | 20230622 | 161100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 142 | 20230622 | 161000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 143 | 20230622 | 160900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 144 | 20230622 | 160800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 145 | 20230622 | 160700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 146 | 20230622 | 160600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 147 | 20230622 | 160500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 148 | 20230622 | 160400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 149 | 20230622 | 160300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 150 | 20230622 | 160200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 151 | 20230622 | 160100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 152 | 20230622 | 160000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 6823 |
| 153 | 20230622 | 155900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 154 | 20230622 | 155800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 155 | 20230622 | 155700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 156 | 20230622 | 155600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 157 | 20230622 | 155500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 158 | 20230622 | 155400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 159 | 20230622 | 155300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 160 | 20230622 | 155200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 161 | 20230622 | 155100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 162 | 20230622 | 155000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 163 | 20230622 | 154900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 164 | 20230622 | 154800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 165 | 20230622 | 154700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 166 | 20230622 | 154600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 167 | 20230622 | 154500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 168 | 20230622 | 154400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 169 | 20230622 | 154300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 170 | 20230622 | 154200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 171 | 20230622 | 154100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 172 | 20230622 | 154000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 173 | 20230622 | 153900 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 174 | 20230622 | 153800 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 175 | 20230622 | 153700 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 176 | 20230622 | 153600 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 177 | 20230622 | 153500 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 178 | 20230622 | 153400 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 179 | 20230622 | 153300 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 180 | 20230622 | 153200 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 181 | 20230622 | 153100 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 0 |
| 182 | 20230622 | 153000 | 1709072680 | 4865 | 4865 | 4865 | 4865 | 13646 |
| 183 | 20230622 | 152900 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 184 | 20230622 | 152800 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 185 | 20230622 | 152700 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 186 | 20230622 | 152600 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 187 | 20230622 | 152500 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 188 | 20230622 | 152400 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 189 | 20230622 | 152300 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 190 | 20230622 | 152200 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 191 | 20230622 | 152100 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 192 | 20230622 | 152000 | 1675878785 | 4865 | 4865 | 4865 | 4865 | 0 |
| 193 | 20230622 | 151900 | 1675878785 | 4865 | 4865 | 4870 | 4865 | 1682 |
| 194 | 20230622 | 151800 | 1667693880 | 4865 | 4865 | 4865 | 4865 | 97 |
| 195 | 20230622 | 151700 | 1667221975 | 4870 | 4870 | 4870 | 4865 | 271 |
| 196 | 20230622 | 151600 | 1665902335 | 4870 | 4865 | 4870 | 4865 | 255 |
| 197 | 20230622 | 151500 | 1664661055 | 4870 | 4865 | 4870 | 4865 | 49 |
| 198 | 20230622 | 151400 | 1664422660 | 4870 | 4870 | 4870 | 4865 | 950 |
| 199 | 20230622 | 151300 | 1659796475 | 4870 | 4870 | 4870 | 4870 | 597 |
| 200 | 20230622 | 151200 | 1656889085 | 4865 | 4865 | 4865 | 4865 | 16 |
| 201 | 20230622 | 151100 | 1656811245 | 4865 | 4865 | 4865 | 4865 | 14 |
| 202 | 20230622 | 151000 | 1656743135 | 4865 | 4870 | 4870 | 4865 | 447 |
| 203 | 20230622 | 150900 | 1654566385 | 4870 | 4870 | 4870 | 4870 | 15 |
| 204 | 20230622 | 150800 | 1654493335 | 4875 | 4875 | 4875 | 4870 | 226 |
| 205 | 20230622 | 150700 | 1653391715 | 4870 | 4865 | 4870 | 4865 | 1012 |
| 206 | 20230622 | 150600 | 1648463425 | 4865 | 4870 | 4870 | 4865 | 33 |
| 207 | 20230622 | 150500 | 1648302830 | 4865 | 4865 | 4865 | 4865 | 601 |
| 208 | 20230622 | 150400 | 1645378965 | 4860 | 4860 | 4860 | 4860 | 14 |
| 209 | 20230622 | 150300 | 1645310925 | 4865 | 4860 | 4865 | 4860 | 157 |
| 210 | 20230622 | 150200 | 1644547870 | 4865 | 4860 | 4865 | 4860 | 32 |
| 211 | 20230622 | 150100 | 1644392300 | 4860 | 4860 | 4860 | 4860 | 50 |
| 212 | 20230622 | 150000 | 1644149300 | 4865 | 4860 | 4865 | 4860 | 882 |
| 213 | 20230622 | 145900 | 1639862560 | 4860 | 4860 | 4860 | 4860 | 14 |
| 214 | 20230622 | 145800 | 1639794520 | 4860 | 4870 | 4870 | 4860 | 1930 |
| 215 | 20230622 | 145700 | 1630405505 | 4865 | 4865 | 4865 | 4865 | 133 |
| 216 | 20230622 | 145600 | 1629758460 | 4870 | 4870 | 4870 | 4870 | 10 |
| 217 | 20230622 | 145500 | 1629709760 | 4870 | 4865 | 4870 | 4860 | 2504 |
| 218 | 20230622 | 145400 | 1617527875 | 4870 | 4865 | 4870 | 4865 | 1177 |
| 219 | 20230622 | 145300 | 1611801320 | 4865 | 4865 | 4865 | 4865 | 344 |
| 220 | 20230622 | 145200 | 1610127760 | 4860 | 4860 | 4860 | 4860 | 5 |
| 221 | 20230622 | 145100 | 1610103460 | 4860 | 4860 | 4860 | 4860 | 399 |
| 222 | 20230622 | 145000 | 1608164320 | 4860 | 4860 | 4860 | 4860 | 100 |
| 223 | 20230622 | 144900 | 1607678320 | 4860 | 4860 | 4860 | 4860 | 0 |
| 224 | 20230622 | 144800 | 1607678320 | 4860 | 4865 | 4865 | 4860 | 92 |
| 225 | 20230622 | 144700 | 1607231140 | 4860 | 4860 | 4860 | 4860 | 3 |
| 226 | 20230622 | 144600 | 1607216560 | 4860 | 4870 | 4870 | 4860 | 16 |
| 227 | 20230622 | 144500 | 1607138755 | 4865 | 4865 | 4865 | 4865 | 48 |
| 228 | 20230622 | 144400 | 1606905235 | 4865 | 4865 | 4870 | 4865 | 168 |
| 229 | 20230622 | 144300 | 1606087910 | 4865 | 4865 | 4865 | 4865 | 0 |
| 230 | 20230622 | 144200 | 1606087910 | 4865 | 4865 | 4865 | 4865 | 156 |
| 231 | 20230622 | 144100 | 1605328970 | 4865 | 4875 | 4875 | 4865 | 32 |
| 232 | 20230622 | 144000 | 1605173090 | 4875 | 4875 | 4875 | 4875 | 24 |
| 233 | 20230622 | 143900 | 1605056090 | 4860 | 4860 | 4860 | 4860 | 247 |
| 234 | 20230622 | 143800 | 1603855670 | 4875 | 4855 | 4875 | 4855 | 90 |
| 235 | 20230622 | 143700 | 1603418320 | 4855 | 4860 | 4860 | 4855 | 511 |
| 236 | 20230622 | 143600 | 1600936915 | 4855 | 4870 | 4870 | 4855 | 5824 |
| 237 | 20230622 | 143500 | 1572615080 | 4870 | 4865 | 4870 | 4865 | 1272 |
| 238 | 20230622 | 143400 | 1566425595 | 4865 | 4865 | 4865 | 4865 | 0 |
| 239 | 20230622 | 143300 | 1566425595 | 4865 | 4865 | 4865 | 4865 | 603 |
| 240 | 20230622 | 143200 | 1563492000 | 4865 | 4865 | 4865 | 4865 | 0 |
| 241 | 20230622 | 143100 | 1563492000 | 4865 | 4865 | 4865 | 4865 | 696 |
| 242 | 20230622 | 143000 | 1560105960 | 4865 | 4865 | 4865 | 4865 | 49 |
| 243 | 20230622 | 142900 | 1559867575 | 4865 | 4865 | 4865 | 4865 | 0 |
| 244 | 20230622 | 142800 | 1559867575 | 4865 | 4890 | 4890 | 4865 | 680 |
| 245 | 20230622 | 142700 | 1556556325 | 4880 | 4865 | 4880 | 4860 | 161 |
| 246 | 20230622 | 142600 | 1555772700 | 4865 | 4865 | 4865 | 4865 | 23 |
| 247 | 20230622 | 142500 | 1555660805 | 4865 | 4865 | 4865 | 4865 | 208 |
| 248 | 20230622 | 142400 | 1554648885 | 4875 | 4875 | 4875 | 4875 | 0 |
| 249 | 20230622 | 142300 | 1554648885 | 4875 | 4865 | 4875 | 4865 | 458 |
| 250 | 20230622 | 142200 | 1552420435 | 4865 | 4865 | 4865 | 4865 | 5 |
| 251 | 20230622 | 142100 | 1552396110 | 4860 | 4860 | 4860 | 4860 | 0 |
| 252 | 20230622 | 142000 | 1552396110 | 4860 | 4860 | 4860 | 4860 | 0 |
| 253 | 20230622 | 141900 | 1552396110 | 4860 | 4865 | 4865 | 4860 | 235 |
| 254 | 20230622 | 141800 | 1551253895 | 4860 | 4865 | 4865 | 4860 | 193 |
| 255 | 20230622 | 141700 | 1550315045 | 4860 | 4875 | 4875 | 4860 | 975 |
| 256 | 20230622 | 141600 | 1545572620 | 4875 | 4870 | 4875 | 4870 | 339 |
| 257 | 20230622 | 141500 | 1543921490 | 4875 | 4875 | 4875 | 4870 | 112 |
| 258 | 20230622 | 141400 | 1543375580 | 4875 | 4875 | 4875 | 4870 | 334 |
| 259 | 20230622 | 141300 | 1541747730 | 4875 | 4875 | 4875 | 4875 | 476 |
| 260 | 20230622 | 141200 | 1539427230 | 4890 | 4895 | 4895 | 4890 | 2453 |
| 261 | 20230622 | 141100 | 1527428010 | 4895 | 4895 | 4895 | 4895 | 127 |
| 262 | 20230622 | 141000 | 1526806345 | 4895 | 4900 | 4900 | 4895 | 225 |
| 263 | 20230622 | 140900 | 1525703895 | 4900 | 4900 | 4900 | 4900 | 1 |
| 264 | 20230622 | 140800 | 1525698995 | 4905 | 4900 | 4905 | 4900 | 15 |
| 265 | 20230622 | 140700 | 1525625445 | 4895 | 4895 | 4895 | 4895 | 0 |
| 266 | 20230622 | 140600 | 1525625445 | 4895 | 4895 | 4895 | 4895 | 0 |
| 267 | 20230622 | 140500 | 1525625445 | 4895 | 4895 | 4895 | 4895 | 104 |
| 268 | 20230622 | 140400 | 1525116365 | 4895 | 4895 | 4895 | 4895 | 0 |
| 269 | 20230622 | 140300 | 1525116365 | 4895 | 4895 | 4895 | 4895 | 250 |
| 270 | 20230622 | 140200 | 1523892615 | 4895 | 4895 | 4895 | 4890 | 376 |
| 271 | 20230622 | 140100 | 1522052225 | 4890 | 4880 | 4890 | 4880 | 2551 |
| 272 | 20230622 | 140000 | 1509579315 | 4880 | 4880 | 4880 | 4875 | 1450 |
| 273 | 20230622 | 135900 | 1502509760 | 4885 | 4885 | 4885 | 4885 | 20 |
| 274 | 20230622 | 135800 | 1502412060 | 4880 | 4890 | 4890 | 4880 | 618 |
| 275 | 20230622 | 135700 | 1499395540 | 4880 | 4880 | 4880 | 4880 | 1 |
| 276 | 20230622 | 135600 | 1499390660 | 4880 | 4880 | 4880 | 4880 | 6 |
| 277 | 20230622 | 135500 | 1499361380 | 4880 | 4880 | 4880 | 4880 | 0 |
| 278 | 20230622 | 135400 | 1499361380 | 4880 | 4880 | 4890 | 4880 | 1375 |
| 279 | 20230622 | 135300 | 1492649370 | 4880 | 4880 | 4880 | 4880 | 0 |
| 280 | 20230622 | 135200 | 1492649370 | 4880 | 4880 | 4880 | 4880 | 4 |
| 281 | 20230622 | 135100 | 1492629850 | 4890 | 4890 | 4890 | 4890 | 50 |
| 282 | 20230622 | 135000 | 1492385350 | 4890 | 4880 | 4890 | 4880 | 670 |
| 283 | 20230622 | 134900 | 1489114750 | 4880 | 4880 | 4880 | 4880 | 368 |
| 284 | 20230622 | 134800 | 1487318910 | 4875 | 4875 | 4875 | 4875 | 0 |
| 285 | 20230622 | 134700 | 1487318910 | 4875 | 4875 | 4875 | 4875 | 1 |
| 286 | 20230622 | 134600 | 1487314035 | 4875 | 4885 | 4885 | 4875 | 3271 |
| 287 | 20230622 | 134500 | 1471344190 | 4885 | 4890 | 4890 | 4885 | 9 |
| 288 | 20230622 | 134400 | 1471300210 | 4885 | 4895 | 4895 | 4885 | 1590 |
| 289 | 20230622 | 134300 | 1463519725 | 4895 | 4905 | 4930 | 4895 | 943 |
| 290 | 20230622 | 134200 | 1458892585 | 4900 | 4900 | 4900 | 4895 | 301 |
| 291 | 20230622 | 134100 | 1457417690 | 4895 | 4900 | 4905 | 4895 | 987 |
| 292 | 20230622 | 134000 | 1452581750 | 4920 | 4920 | 4920 | 4920 | 0 |
| 293 | 20230622 | 133900 | 1452581750 | 4920 | 4920 | 4920 | 4920 | 0 |
| 294 | 20230622 | 133800 | 1452581750 | 4920 | 4920 | 4920 | 4920 | 29 |
| 295 | 20230622 | 133700 | 1452439070 | 4915 | 4915 | 4915 | 4915 | 0 |
| 296 | 20230622 | 133600 | 1452439070 | 4915 | 4915 | 4915 | 4915 | 0 |
| 297 | 20230622 | 133500 | 1452439070 | 4915 | 4905 | 4915 | 4905 | 19 |
| 298 | 20230622 | 133400 | 1452345785 | 4900 | 4900 | 4900 | 4900 | 4 |
| 299 | 20230622 | 133300 | 1452326185 | 4905 | 4905 | 4905 | 4900 | 32 |
| 300 | 20230622 | 133200 | 1452169310 | 4900 | 4910 | 4910 | 4900 | 57 |
| 301 | 20230622 | 133100 | 1451889510 | 4910 | 4910 | 4910 | 4910 | 10 |
| 302 | 20230622 | 133000 | 1451840410 | 4910 | 4900 | 4910 | 4900 | 1104 |
| 303 | 20230622 | 132900 | 1446430500 | 4900 | 4900 | 4900 | 4900 | 2 |
| 304 | 20230622 | 132800 | 1446420700 | 4900 | 4905 | 4905 | 4900 | 132 |
| 305 | 20230622 | 132700 | 1445773400 | 4905 | 4905 | 4905 | 4905 | 0 |
| 306 | 20230622 | 132600 | 1445773400 | 4905 | 4905 | 4905 | 4905 | 135 |
| 307 | 20230622 | 132500 | 1445111225 | 4900 | 4900 | 4900 | 4900 | 0 |
| 308 | 20230622 | 132400 | 1445111225 | 4900 | 4900 | 4900 | 4900 | 0 |
| 309 | 20230622 | 132300 | 1445111225 | 4900 | 4910 | 4910 | 4900 | 112 |
| 310 | 20230622 | 132200 | 1444561405 | 4910 | 4900 | 4910 | 4900 | 6 |
| 311 | 20230622 | 132100 | 1444531975 | 4900 | 4905 | 4905 | 4900 | 1004 |
| 312 | 20230622 | 132000 | 1439612020 | 4900 | 4900 | 4900 | 4900 | 25 |
| 313 | 20230622 | 131900 | 1439489520 | 4895 | 4895 | 4895 | 4895 | 0 |
| 314 | 20230622 | 131800 | 1439489520 | 4895 | 4895 | 4895 | 4895 | 0 |
| 315 | 20230622 | 131700 | 1439489520 | 4895 | 4895 | 4895 | 4895 | 0 |
| 316 | 20230622 | 131600 | 1439489520 | 4895 | 4895 | 4895 | 4895 | 10 |
| 317 | 20230622 | 131500 | 1439440570 | 4890 | 4905 | 4905 | 4890 | 756 |
| 318 | 20230622 | 131400 | 1435736095 | 4905 | 4905 | 4905 | 4905 | 38 |
| 319 | 20230622 | 131300 | 1435549705 | 4905 | 4900 | 4905 | 4900 | 273 |
| 320 | 20230622 | 131200 | 1434210820 | 4900 | 4905 | 4905 | 4900 | 66 |
| 321 | 20230622 | 131100 | 1433887270 | 4900 | 4890 | 4900 | 4890 | 529 |
| 322 | 20230622 | 131000 | 1431296640 | 4890 | 4890 | 4890 | 4890 | 0 |
| 323 | 20230622 | 130900 | 1431296640 | 4890 | 4890 | 4890 | 4890 | 116 |
| 324 | 20230622 | 130800 | 1430729400 | 4890 | 4890 | 4890 | 4890 | 2 |
| 325 | 20230622 | 130700 | 1430719620 | 4870 | 4895 | 4895 | 4870 | 1702 |
| 326 | 20230622 | 130600 | 1422397215 | 4900 | 4900 | 4915 | 4900 | 84 |
| 327 | 20230622 | 130500 | 1421985000 | 4915 | 4910 | 4915 | 4900 | 608 |
| 328 | 20230622 | 130400 | 1418998940 | 4910 | 4900 | 4910 | 4900 | 346 |
| 329 | 20230622 | 130300 | 1417301240 | 4910 | 4895 | 4915 | 4890 | 302 |
| 330 | 20230622 | 130200 | 1415823990 | 4890 | 4870 | 4900 | 4870 | 1760 |
| 331 | 20230622 | 130100 | 1407216235 | 4870 | 4960 | 4990 | 4845 | 32044 |
| 332 | 20230622 | 130000 | 1249699090 | 4985 | 4915 | 5150 | 4895 | 24305 |
| 333 | 20230622 | 125900 | 1129025060 | 4915 | 4920 | 4920 | 4910 | 1149 |
| 334 | 20230622 | 125800 | 1123379005 | 4920 | 4920 | 4920 | 4920 | 0 |
| 335 | 20230622 | 125700 | 1123379005 | 4920 | 4920 | 4920 | 4920 | 29 |
| 336 | 20230622 | 125600 | 1123236325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 337 | 20230622 | 125500 | 1123236325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 338 | 20230622 | 125400 | 1123236325 | 4915 | 4930 | 4930 | 4915 | 339 |
| 339 | 20230622 | 125300 | 1121568205 | 4930 | 4930 | 4930 | 4930 | 0 |
| 340 | 20230622 | 125200 | 1121568205 | 4930 | 4930 | 4930 | 4930 | 228 |
| 341 | 20230622 | 125100 | 1120444165 | 4930 | 4930 | 4930 | 4930 | 20 |
| 342 | 20230622 | 125000 | 1120345565 | 4955 | 4955 | 4955 | 4955 | 0 |
| 343 | 20230622 | 124900 | 1120345565 | 4955 | 4955 | 4955 | 4955 | 0 |
| 344 | 20230622 | 124800 | 1120345565 | 4955 | 4955 | 4955 | 4955 | 4 |
| 345 | 20230622 | 124700 | 1120325745 | 4950 | 4950 | 4950 | 4950 | 20 |
| 346 | 20230622 | 124600 | 1120226745 | 4950 | 4950 | 4950 | 4950 | 15 |
| 347 | 20230622 | 124500 | 1120152495 | 4950 | 4945 | 4950 | 4945 | 30 |
| 348 | 20230622 | 124400 | 1120004045 | 4945 | 4945 | 4945 | 4945 | 7 |
| 349 | 20230622 | 124300 | 1119969430 | 4940 | 4940 | 4940 | 4940 | 11 |
| 350 | 20230622 | 124200 | 1119915090 | 4940 | 4940 | 4940 | 4940 | 0 |
| 351 | 20230622 | 124100 | 1119915090 | 4940 | 4940 | 4940 | 4940 | 10 |
| 352 | 20230622 | 124000 | 1119865690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 353 | 20230622 | 123900 | 1119865690 | 4930 | 4930 | 4930 | 4930 | 10 |
| 354 | 20230622 | 123800 | 1119816390 | 4925 | 4925 | 4925 | 4925 | 28 |
| 355 | 20230622 | 123700 | 1119678490 | 4925 | 4925 | 4925 | 4925 | 259 |
| 356 | 20230622 | 123600 | 1118402915 | 4920 | 4920 | 4920 | 4920 | 301 |
| 357 | 20230622 | 123500 | 1116921995 | 4905 | 4910 | 4915 | 4905 | 1404 |
| 358 | 20230622 | 123400 | 1110032075 | 4910 | 4915 | 4920 | 4910 | 273 |
| 359 | 20230622 | 123300 | 1108691155 | 4910 | 4910 | 4910 | 4910 | 180 |
| 360 | 20230622 | 123200 | 1107807355 | 4910 | 4910 | 4910 | 4910 | 1 |
| 361 | 20230622 | 123100 | 1107802445 | 4910 | 4920 | 4920 | 4910 | 646 |
| 362 | 20230622 | 123000 | 1104628165 | 4915 | 4925 | 4925 | 4915 | 285 |
| 363 | 20230622 | 122900 | 1103226390 | 4915 | 4920 | 4920 | 4915 | 339 |
| 364 | 20230622 | 122800 | 1101559510 | 4920 | 4930 | 4930 | 4920 | 469 |
| 365 | 20230622 | 122700 | 1099248920 | 4935 | 4945 | 4945 | 4935 | 3426 |
| 366 | 20230622 | 122600 | 1082325230 | 4940 | 4955 | 4955 | 4940 | 4786 |
| 367 | 20230622 | 122500 | 1058633330 | 4960 | 4965 | 4965 | 4960 | 331 |
| 368 | 20230622 | 122400 | 1056991370 | 4990 | 4990 | 4990 | 4990 | 5 |
| 369 | 20230622 | 122300 | 1056966420 | 4990 | 4990 | 4990 | 4990 | 0 |
| 370 | 20230622 | 122200 | 1056966420 | 4990 | 4990 | 4990 | 4990 | 0 |
| 371 | 20230622 | 122100 | 1056966420 | 4990 | 4990 | 4990 | 4990 | 0 |
| 372 | 20230622 | 122000 | 1056966420 | 4990 | 4990 | 4990 | 4990 | 10 |
| 373 | 20230622 | 121900 | 1056916520 | 4990 | 4960 | 4990 | 4960 | 48 |
| 374 | 20230622 | 121800 | 1056678025 | 4960 | 4965 | 4965 | 4960 | 286 |
| 375 | 20230622 | 121700 | 1055259115 | 4965 | 4965 | 4965 | 4965 | 0 |
| 376 | 20230622 | 121600 | 1055259115 | 4965 | 4965 | 4965 | 4965 | 0 |
| 377 | 20230622 | 121500 | 1055259115 | 4965 | 4965 | 4965 | 4965 | 5 |
| 378 | 20230622 | 121400 | 1055234290 | 4965 | 4965 | 4965 | 4960 | 92 |
| 379 | 20230622 | 121300 | 1054777910 | 4965 | 4960 | 4965 | 4960 | 23 |
| 380 | 20230622 | 121200 | 1054663770 | 4965 | 4965 | 4965 | 4965 | 48 |
| 381 | 20230622 | 121100 | 1054425450 | 4965 | 4965 | 4965 | 4965 | 0 |
| 382 | 20230622 | 121000 | 1054425450 | 4965 | 4980 | 4980 | 4965 | 24 |
| 383 | 20230622 | 120900 | 1054306230 | 4980 | 4980 | 4980 | 4980 | 2 |
| 384 | 20230622 | 120800 | 1054296270 | 4965 | 4980 | 4980 | 4965 | 211 |
| 385 | 20230622 | 120700 | 1053247530 | 4985 | 4985 | 4985 | 4985 | 0 |
| 386 | 20230622 | 120600 | 1053247530 | 4985 | 4985 | 4985 | 4985 | 0 |
| 387 | 20230622 | 120500 | 1053247530 | 4985 | 4985 | 4985 | 4985 | 5 |
| 388 | 20230622 | 120400 | 1053222605 | 4990 | 4980 | 4990 | 4980 | 18 |
| 389 | 20230622 | 120300 | 1053132955 | 4980 | 4980 | 4980 | 4980 | 30 |
| 390 | 20230622 | 120200 | 1052983555 | 4990 | 4990 | 4990 | 4990 | 0 |
| 391 | 20230622 | 120100 | 1052983555 | 4990 | 4990 | 4990 | 4990 | 0 |
| 392 | 20230622 | 120000 | 1052983555 | 4990 | 4990 | 4990 | 4990 | 0 |
| 393 | 20230622 | 115900 | 1052983555 | 4990 | 4990 | 4990 | 4990 | 1 |
| 394 | 20230622 | 115800 | 1052978565 | 4985 | 4985 | 4985 | 4985 | 0 |
| 395 | 20230622 | 115700 | 1052978565 | 4985 | 4985 | 4985 | 4985 | 570 |
| 396 | 20230622 | 115600 | 1050137115 | 4985 | 4985 | 4985 | 4985 | 36 |
| 397 | 20230622 | 115500 | 1049957655 | 4985 | 4980 | 4985 | 4980 | 14 |
| 398 | 20230622 | 115400 | 1049887910 | 4990 | 4990 | 4990 | 4990 | 0 |
| 399 | 20230622 | 115300 | 1049887910 | 4990 | 4990 | 4990 | 4990 | 0 |
| 400 | 20230622 | 115200 | 1049887910 | 4990 | 4990 | 4990 | 4990 | 0 |
| 401 | 20230622 | 115100 | 1049887910 | 4990 | 4990 | 4990 | 4990 | 4 |
| 402 | 20230622 | 115000 | 1049867950 | 4995 | 4995 | 4995 | 4995 | 0 |
| 403 | 20230622 | 114900 | 1049867950 | 4995 | 4995 | 4995 | 4995 | 0 |
| 404 | 20230622 | 114800 | 1049867950 | 4995 | 4990 | 4995 | 4990 | 2 |
| 405 | 20230622 | 114700 | 1049857965 | 4980 | 4980 | 4980 | 4980 | 0 |
| 406 | 20230622 | 114600 | 1049857965 | 4980 | 4980 | 4980 | 4980 | 118 |
| 407 | 20230622 | 114500 | 1049270325 | 4980 | 4985 | 4985 | 4980 | 439 |
| 408 | 20230622 | 114400 | 1047082085 | 4980 | 4980 | 4980 | 4980 | 220 |
| 409 | 20230622 | 114300 | 1045986485 | 4980 | 4980 | 4980 | 4980 | 103 |
| 410 | 20230622 | 114200 | 1045473545 | 4980 | 4980 | 4980 | 4980 | 0 |
| 411 | 20230622 | 114100 | 1045473545 | 4980 | 4980 | 4980 | 4980 | 1 |
| 412 | 20230622 | 114000 | 1045468565 | 4970 | 4970 | 4970 | 4970 | 1 |
| 413 | 20230622 | 113900 | 1045463595 | 4975 | 4975 | 4975 | 4975 | 10 |
| 414 | 20230622 | 113800 | 1045413845 | 4980 | 4975 | 4980 | 4975 | 2 |
| 415 | 20230622 | 113700 | 1045403890 | 4975 | 4975 | 4975 | 4975 | 221 |
| 416 | 20230622 | 113600 | 1044304415 | 4975 | 4975 | 4975 | 4975 | 0 |
| 417 | 20230622 | 113500 | 1044304415 | 4975 | 4975 | 4975 | 4975 | 0 |
| 418 | 20230622 | 113400 | 1044304415 | 4975 | 4975 | 4975 | 4975 | 0 |
| 419 | 20230622 | 113300 | 1044304415 | 4975 | 4975 | 4975 | 4975 | 0 |
| 420 | 20230622 | 113200 | 1044304415 | 4975 | 4975 | 4975 | 4975 | 0 |
| 421 | 20230622 | 113100 | 1044304415 | 4975 | 4975 | 4975 | 4975 | 30 |
| 422 | 20230622 | 113000 | 1044155165 | 4960 | 4960 | 4960 | 4960 | 12 |
| 423 | 20230622 | 112900 | 1044095645 | 4960 | 4965 | 4970 | 4960 | 611 |
| 424 | 20230622 | 112800 | 1041064120 | 4965 | 4965 | 4965 | 4965 | 318 |
| 425 | 20230622 | 112700 | 1039485250 | 4975 | 4975 | 4975 | 4975 | 23 |
| 426 | 20230622 | 112600 | 1039370825 | 4975 | 4975 | 4975 | 4975 | 1 |
| 427 | 20230622 | 112500 | 1039365850 | 4975 | 4975 | 4975 | 4975 | 0 |
| 428 | 20230622 | 112400 | 1039365850 | 4975 | 4975 | 4975 | 4975 | 1 |
| 429 | 20230622 | 112300 | 1039360875 | 4960 | 4975 | 4975 | 4960 | 338 |
| 430 | 20230622 | 112200 | 1037684270 | 4975 | 4975 | 4975 | 4975 | 166 |
| 431 | 20230622 | 112100 | 1036858420 | 4975 | 4975 | 4975 | 4975 | 6 |
| 432 | 20230622 | 112000 | 1036828570 | 4975 | 4975 | 4975 | 4975 | 50 |
| 433 | 20230622 | 111900 | 1036579820 | 4980 | 4980 | 4980 | 4980 | 0 |
| 434 | 20230622 | 111800 | 1036579820 | 4980 | 4980 | 4980 | 4980 | 0 |
| 435 | 20230622 | 111700 | 1036579820 | 4980 | 4960 | 4980 | 4955 | 1203 |
| 436 | 20230622 | 111600 | 1030618465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 437 | 20230622 | 111500 | 1030618465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 438 | 20230622 | 111400 | 1030618465 | 4960 | 4965 | 4965 | 4960 | 764 |
| 439 | 20230622 | 111300 | 1026826845 | 4965 | 4970 | 4970 | 4965 | 465 |
| 440 | 20230622 | 111200 | 1024515905 | 4970 | 4975 | 4975 | 4970 | 177 |
| 441 | 20230622 | 111100 | 1023635420 | 4975 | 4995 | 4995 | 4975 | 123 |
| 442 | 20230622 | 111000 | 1023023045 | 5000 | 4995 | 5000 | 4980 | 449 |
| 443 | 20230622 | 110900 | 1020779035 | 4990 | 4990 | 4990 | 4990 | 157 |
| 444 | 20230622 | 110800 | 1019995605 | 4990 | 4975 | 4990 | 4975 | 51 |
| 445 | 20230622 | 110700 | 1019741865 | 4990 | 4990 | 4990 | 4990 | 20 |
| 446 | 20230622 | 110600 | 1019642065 | 4990 | 4990 | 4990 | 4990 | 1 |
| 447 | 20230622 | 110500 | 1019637075 | 4970 | 4980 | 4980 | 4970 | 496 |
| 448 | 20230622 | 110400 | 1017169645 | 4995 | 4995 | 4995 | 4995 | 10 |
| 449 | 20230622 | 110300 | 1017119695 | 4975 | 4975 | 4975 | 4975 | 12 |
| 450 | 20230622 | 110200 | 1017059995 | 4965 | 4975 | 4975 | 4965 | 116 |
| 451 | 20230622 | 110100 | 1016483025 | 4995 | 4995 | 4995 | 4995 | 52 |
| 452 | 20230622 | 110000 | 1016223285 | 4965 | 4995 | 4995 | 4965 | 494 |
| 453 | 20230622 | 105900 | 1013756355 | 4990 | 4990 | 4990 | 4990 | 0 |
| 454 | 20230622 | 105800 | 1013756355 | 4990 | 4990 | 4990 | 4990 | 0 |
| 455 | 20230622 | 105700 | 1013756355 | 4990 | 4990 | 4990 | 4990 | 0 |
| 456 | 20230622 | 105600 | 1013756355 | 4990 | 4990 | 4990 | 4990 | 215 |
| 457 | 20230622 | 105500 | 1012683505 | 4990 | 4990 | 4990 | 4990 | 10 |
| 458 | 20230622 | 105400 | 1012633605 | 4990 | 4990 | 4990 | 4990 | 0 |
| 459 | 20230622 | 105300 | 1012633605 | 4990 | 4975 | 4990 | 4975 | 3 |
| 460 | 20230622 | 105200 | 1012618650 | 4975 | 4975 | 4990 | 4975 | 12 |
| 461 | 20230622 | 105100 | 1012558890 | 4975 | 4975 | 4975 | 4975 | 316 |
| 462 | 20230622 | 105000 | 1010986790 | 4955 | 4955 | 4955 | 4955 | 0 |
| 463 | 20230622 | 104900 | 1010986790 | 4955 | 4955 | 4955 | 4955 | 0 |
| 464 | 20230622 | 104800 | 1010986790 | 4955 | 4955 | 4955 | 4955 | 0 |
| 465 | 20230622 | 104700 | 1010986790 | 4955 | 4955 | 4955 | 4955 | 0 |
| 466 | 20230622 | 104600 | 1010986790 | 4955 | 4955 | 4955 | 4955 | 0 |
| 467 | 20230622 | 104500 | 1010986790 | 4955 | 4955 | 4955 | 4955 | 0 |
| 468 | 20230622 | 104400 | 1010986790 | 4955 | 4955 | 4955 | 4955 | 8 |
| 469 | 20230622 | 104300 | 1010947150 | 4955 | 4960 | 4960 | 4955 | 25 |
| 470 | 20230622 | 104200 | 1010823210 | 4960 | 4960 | 4960 | 4960 | 0 |
| 471 | 20230622 | 104100 | 1010823210 | 4960 | 4970 | 4975 | 4960 | 200 |
| 472 | 20230622 | 104000 | 1009829225 | 4970 | 4970 | 4970 | 4970 | 50 |
| 473 | 20230622 | 103900 | 1009580725 | 4970 | 4970 | 4970 | 4970 | 220 |
| 474 | 20230622 | 103800 | 1008487325 | 4970 | 4970 | 4970 | 4970 | 1 |
| 475 | 20230622 | 103700 | 1008482355 | 4955 | 4955 | 4955 | 4955 | 100 |
| 476 | 20230622 | 103600 | 1007986855 | 4955 | 4955 | 4955 | 4955 | 0 |
| 477 | 20230622 | 103500 | 1007986855 | 4955 | 4955 | 4955 | 4955 | 5 |
| 478 | 20230622 | 103400 | 1007962080 | 4970 | 4970 | 4970 | 4970 | 7 |
| 479 | 20230622 | 103300 | 1007927290 | 4955 | 4965 | 4965 | 4955 | 770 |
| 480 | 20230622 | 103200 | 1004106090 | 4965 | 4970 | 4970 | 4965 | 370 |
| 481 | 20230622 | 103100 | 1002268985 | 4965 | 4980 | 4980 | 4965 | 2776 |
| 482 | 20230622 | 103000 | 988448140 | 4980 | 4980 | 4980 | 4980 | 0 |
| 483 | 20230622 | 102900 | 988448140 | 4980 | 4980 | 4980 | 4980 | 10 |
| 484 | 20230622 | 102800 | 988398340 | 4975 | 4975 | 4975 | 4975 | 0 |
| 485 | 20230622 | 102700 | 988398340 | 4975 | 4975 | 4975 | 4975 | 0 |
| 486 | 20230622 | 102600 | 988398340 | 4975 | 4985 | 4985 | 4975 | 310 |
| 487 | 20230622 | 102500 | 986854625 | 4980 | 4980 | 4980 | 4980 | 3 |
| 488 | 20230622 | 102400 | 986839685 | 4980 | 4975 | 4980 | 4975 | 10 |
| 489 | 20230622 | 102300 | 986789925 | 4975 | 4975 | 4975 | 4975 | 227 |
| 490 | 20230622 | 102200 | 985660600 | 4970 | 4970 | 4970 | 4970 | 5 |
| 491 | 20230622 | 102100 | 985635750 | 4965 | 4965 | 4965 | 4965 | 22 |
| 492 | 20230622 | 102000 | 985526520 | 4955 | 4955 | 4955 | 4955 | 0 |
| 493 | 20230622 | 101900 | 985526520 | 4955 | 4955 | 4955 | 4955 | 10 |
| 494 | 20230622 | 101800 | 985476970 | 4955 | 4955 | 4955 | 4955 | 0 |
| 495 | 20230622 | 101700 | 985476970 | 4955 | 4955 | 4955 | 4955 | 1 |
| 496 | 20230622 | 101600 | 985472015 | 4955 | 4970 | 4970 | 4955 | 22 |
| 497 | 20230622 | 101500 | 985362975 | 4975 | 4975 | 4975 | 4975 | 30 |
| 498 | 20230622 | 101400 | 985213725 | 4950 | 4960 | 4960 | 4950 | 272 |
| 499 | 20230622 | 101300 | 983867145 | 4975 | 4975 | 4975 | 4975 | 20 |
| 500 | 20230622 | 101200 | 983767645 | 4965 | 4945 | 4965 | 4945 | 806 |
| 501 | 20230622 | 101100 | 979776455 | 4950 | 4955 | 4955 | 4950 | 592 |
| 502 | 20230622 | 101000 | 976846005 | 4955 | 4955 | 4955 | 4955 | 20 |
| 503 | 20230622 | 100900 | 976746905 | 4950 | 4950 | 4950 | 4950 | 38 |
| 504 | 20230622 | 100800 | 976558805 | 4945 | 4950 | 4950 | 4945 | 712 |
| 505 | 20230622 | 100700 | 973036645 | 4945 | 4950 | 4950 | 4945 | 159 |
| 506 | 20230622 | 100600 | 972249665 | 4950 | 4950 | 4950 | 4950 | 89 |
| 507 | 20230622 | 100500 | 971809115 | 4950 | 4950 | 4950 | 4950 | 0 |
| 508 | 20230622 | 100400 | 971809115 | 4950 | 4950 | 4950 | 4950 | 3 |
| 509 | 20230622 | 100300 | 971794265 | 4935 | 4935 | 4935 | 4935 | 153 |
| 510 | 20230622 | 100200 | 971039210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 511 | 20230622 | 100100 | 971039210 | 4935 | 4940 | 4940 | 4935 | 1421 |
| 512 | 20230622 | 100000 | 964019860 | 4940 | 4940 | 4940 | 4940 | 30 |
| 513 | 20230622 | 095900 | 963871660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 514 | 20230622 | 095800 | 963871660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 515 | 20230622 | 095700 | 963871660 | 4940 | 4945 | 4945 | 4940 | 389 |
| 516 | 20230622 | 095600 | 961948125 | 4945 | 4955 | 4955 | 4945 | 10 |
| 517 | 20230622 | 095500 | 961898665 | 4945 | 4945 | 4945 | 4945 | 211 |
| 518 | 20230622 | 095400 | 960855270 | 4950 | 4950 | 4950 | 4940 | 684 |
| 519 | 20230622 | 095300 | 957476010 | 4940 | 4950 | 4950 | 4935 | 175 |
| 520 | 20230622 | 095200 | 956611360 | 4950 | 4945 | 4950 | 4940 | 602 |
| 521 | 20230622 | 095100 | 953632870 | 4945 | 4940 | 4950 | 4940 | 139 |
| 522 | 20230622 | 095000 | 952945205 | 4940 | 4950 | 4950 | 4940 | 276 |
| 523 | 20230622 | 094900 | 951579605 | 4950 | 4950 | 4970 | 4950 | 370 |
| 524 | 20230622 | 094800 | 949741310 | 4950 | 4960 | 4960 | 4950 | 12 |
| 525 | 20230622 | 094700 | 949681895 | 4960 | 4960 | 4960 | 4960 | 70 |
| 526 | 20230622 | 094600 | 949334695 | 4960 | 4950 | 4960 | 4950 | 32 |
| 527 | 20230622 | 094500 | 949176125 | 4940 | 4940 | 4940 | 4935 | 837 |
| 528 | 20230622 | 094400 | 945041945 | 4940 | 4950 | 4950 | 4940 | 427 |
| 529 | 20230622 | 094300 | 942930515 | 4950 | 4950 | 4955 | 4950 | 194 |
| 530 | 20230622 | 094200 | 941970195 | 4960 | 4965 | 4970 | 4955 | 2271 |
| 531 | 20230622 | 094100 | 930696625 | 4970 | 4980 | 4980 | 4965 | 957 |
| 532 | 20230622 | 094000 | 925933190 | 4980 | 4990 | 4990 | 4980 | 20 |
| 533 | 20230622 | 093900 | 925833490 | 5000 | 4985 | 5000 | 4985 | 223 |
| 534 | 20230622 | 093800 | 924720720 | 4965 | 4965 | 4965 | 4955 | 53 |
| 535 | 20230622 | 093700 | 924457795 | 4965 | 4960 | 4970 | 4960 | 649 |
| 536 | 20230622 | 093600 | 921235835 | 4955 | 4950 | 4955 | 4950 | 324 |
| 537 | 20230622 | 093500 | 919630455 | 4940 | 4955 | 4955 | 4940 | 1958 |
| 538 | 20230622 | 093400 | 909937270 | 4955 | 4970 | 4970 | 4955 | 3234 |
| 539 | 20230622 | 093300 | 893891080 | 4975 | 4995 | 4995 | 4970 | 5004 |
| 540 | 20230622 | 093200 | 868963040 | 4990 | 4995 | 4995 | 4990 | 842 |
| 541 | 20230622 | 093100 | 864757540 | 4995 | 4995 | 4995 | 4995 | 869 |
| 542 | 20230622 | 093000 | 860416885 | 5000 | 4995 | 5000 | 4995 | 129 |
| 543 | 20230622 | 092900 | 859772455 | 5000 | 5000 | 5000 | 4995 | 47 |
| 544 | 20230622 | 092800 | 859537600 | 5000 | 5010 | 5010 | 4995 | 547 |
| 545 | 20230622 | 092700 | 856802465 | 5010 | 5000 | 5010 | 5000 | 20 |
| 546 | 20230622 | 092600 | 856702365 | 5000 | 5000 | 5010 | 5000 | 108 |
| 547 | 20230622 | 092500 | 856161585 | 5000 | 4995 | 5000 | 4995 | 103 |
| 548 | 20230622 | 092400 | 855646690 | 4995 | 5000 | 5000 | 4995 | 152 |
| 549 | 20230622 | 092300 | 854887440 | 4995 | 5000 | 5000 | 4995 | 120 |
| 550 | 20230622 | 092200 | 854287530 | 5000 | 4995 | 5000 | 4995 | 101 |
| 551 | 20230622 | 092100 | 853783030 | 4995 | 5000 | 5010 | 4995 | 1191 |
| 552 | 20230622 | 092000 | 847824550 | 5000 | 5000 | 5000 | 5000 | 892 |
| 553 | 20230622 | 091900 | 843364550 | 5010 | 5000 | 5020 | 4995 | 1434 |
| 554 | 20230622 | 091800 | 836181635 | 5000 | 5000 | 5020 | 5000 | 120 |
| 555 | 20230622 | 091700 | 835581455 | 5010 | 4995 | 5010 | 4990 | 124 |
| 556 | 20230622 | 091600 | 834960640 | 4990 | 5000 | 5010 | 4990 | 602 |
| 557 | 20230622 | 091500 | 831950725 | 5000 | 5000 | 5000 | 5000 | 0 |
| 558 | 20230622 | 091400 | 831950725 | 5000 | 4995 | 5000 | 4995 | 610 |
| 559 | 20230622 | 091300 | 828902200 | 4980 | 5000 | 5000 | 4980 | 258 |
| 560 | 20230622 | 091200 | 827615770 | 5000 | 5000 | 5000 | 5000 | 37 |
| 561 | 20230622 | 091100 | 827430770 | 4975 | 4975 | 4975 | 4975 | 0 |
| 562 | 20230622 | 091000 | 827430770 | 4975 | 5020 | 5030 | 4975 | 6292 |
| 563 | 20230622 | 090900 | 795974500 | 5040 | 5030 | 5040 | 5020 | 240 |
| 564 | 20230622 | 090800 | 794767340 | 5030 | 5030 | 5030 | 5030 | 14 |
| 565 | 20230622 | 090700 | 794696920 | 5030 | 5000 | 5030 | 5000 | 1118 |
| 566 | 20230622 | 090600 | 789082420 | 5000 | 5050 | 5050 | 5000 | 1310 |
| 567 | 20230622 | 090500 | 782505710 | 5050 | 4980 | 5060 | 4980 | 1069 |
| 568 | 20230622 | 090400 | 777142290 | 4980 | 4975 | 4995 | 4970 | 443 |
| 569 | 20230622 | 090300 | 774934460 | 4970 | 4955 | 4985 | 4955 | 1757 |
| 570 | 20230622 | 090200 | 766188310 | 4955 | 5010 | 5010 | 4880 | 24094 |
| 571 | 20230622 | 090100 | 646726310 | 5010 | 5050 | 5070 | 5000 | 21667 |
| 572 | 20230622 | 090000 | 537684500 | 5030 | 5210 | 5480 | 4990 | 103747 |