29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 7629 |
| 3 | 20230622 | 184800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 4 | 20230622 | 184700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 5 | 20230622 | 184600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 6 | 20230622 | 184500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 7 | 20230622 | 184400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 8 | 20230622 | 184300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 9 | 20230622 | 184200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 10 | 20230622 | 184100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 11 | 20230622 | 184000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 12 | 20230622 | 183900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 13 | 20230622 | 183800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 14 | 20230622 | 183700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 15 | 20230622 | 183600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 16 | 20230622 | 183500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 17 | 20230622 | 183400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 18 | 20230622 | 183300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 19 | 20230622 | 183200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 20 | 20230622 | 183100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 21 | 20230622 | 183000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 22 | 20230622 | 182900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 23 | 20230622 | 182800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 24 | 20230622 | 182700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 25 | 20230622 | 182600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 26 | 20230622 | 182500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 27 | 20230622 | 182400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 28 | 20230622 | 182300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 29 | 20230622 | 182200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 30 | 20230622 | 182100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 31 | 20230622 | 182000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 32 | 20230622 | 181900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 7629 |
| 33 | 20230622 | 181800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 34 | 20230622 | 181700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 35 | 20230622 | 181600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 36 | 20230622 | 181500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 37 | 20230622 | 181400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 38 | 20230622 | 181300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 39 | 20230622 | 181200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 40 | 20230622 | 181100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 41 | 20230622 | 181000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 42 | 20230622 | 180900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 43 | 20230622 | 180800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 44 | 20230622 | 180700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 45 | 20230622 | 180600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 46 | 20230622 | 180500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 47 | 20230622 | 180400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 48 | 20230622 | 180300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 49 | 20230622 | 180200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 50 | 20230622 | 180100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 51 | 20230622 | 180000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 52 | 20230622 | 175900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 53 | 20230622 | 175800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 54 | 20230622 | 175700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 55 | 20230622 | 175600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 56 | 20230622 | 175500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 57 | 20230622 | 175400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 58 | 20230622 | 175300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 59 | 20230622 | 175200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 60 | 20230622 | 175100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 61 | 20230622 | 175000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 62 | 20230622 | 174900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 7629 |
| 63 | 20230622 | 174800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 64 | 20230622 | 174700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 65 | 20230622 | 174600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 66 | 20230622 | 174500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 67 | 20230622 | 174400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 68 | 20230622 | 174300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 69 | 20230622 | 174200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 70 | 20230622 | 174100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 71 | 20230622 | 174000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 72 | 20230622 | 173900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 73 | 20230622 | 173800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 74 | 20230622 | 173700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 75 | 20230622 | 173600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 76 | 20230622 | 173500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 77 | 20230622 | 173400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 78 | 20230622 | 173300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 79 | 20230622 | 173200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 80 | 20230622 | 173100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 81 | 20230622 | 173000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 82 | 20230622 | 172900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 83 | 20230622 | 172800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 84 | 20230622 | 172700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 85 | 20230622 | 172600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 86 | 20230622 | 172500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 87 | 20230622 | 172400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 88 | 20230622 | 172300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 89 | 20230622 | 172200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 90 | 20230622 | 172100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 91 | 20230622 | 172000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 92 | 20230622 | 171900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 7629 |
| 93 | 20230622 | 171800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 94 | 20230622 | 171700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 95 | 20230622 | 171600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 96 | 20230622 | 171500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 97 | 20230622 | 171400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 98 | 20230622 | 171300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 99 | 20230622 | 171200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 100 | 20230622 | 171100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 101 | 20230622 | 171000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 102 | 20230622 | 170900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 103 | 20230622 | 170800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 104 | 20230622 | 170700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 105 | 20230622 | 170600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 106 | 20230622 | 170500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 107 | 20230622 | 170400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 108 | 20230622 | 170300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 109 | 20230622 | 170200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 110 | 20230622 | 170100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 111 | 20230622 | 170000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 112 | 20230622 | 165900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 113 | 20230622 | 165800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 114 | 20230622 | 165700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 115 | 20230622 | 165600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 116 | 20230622 | 165500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 117 | 20230622 | 165400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 118 | 20230622 | 165300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 119 | 20230622 | 165200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 120 | 20230622 | 165100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 121 | 20230622 | 165000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 122 | 20230622 | 164900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 7629 |
| 123 | 20230622 | 164800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 124 | 20230622 | 164700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 125 | 20230622 | 164600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 126 | 20230622 | 164500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 127 | 20230622 | 164400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 128 | 20230622 | 164300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 129 | 20230622 | 164200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 130 | 20230622 | 164100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 131 | 20230622 | 164000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 132 | 20230622 | 163900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 133 | 20230622 | 163800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 134 | 20230622 | 163700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 135 | 20230622 | 163600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 136 | 20230622 | 163500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 137 | 20230622 | 163400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 138 | 20230622 | 163300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 139 | 20230622 | 163200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 140 | 20230622 | 163100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 141 | 20230622 | 163000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 142 | 20230622 | 162900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 143 | 20230622 | 162800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 144 | 20230622 | 162700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 145 | 20230622 | 162600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 146 | 20230622 | 162500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 147 | 20230622 | 162400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 148 | 20230622 | 162300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 149 | 20230622 | 162200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 150 | 20230622 | 162100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 151 | 20230622 | 162000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 152 | 20230622 | 161900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 7629 |
| 153 | 20230622 | 161800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 154 | 20230622 | 161700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 155 | 20230622 | 161600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 156 | 20230622 | 161500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 157 | 20230622 | 161400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 158 | 20230622 | 161300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 159 | 20230622 | 161200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 160 | 20230622 | 161100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 161 | 20230622 | 161000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 162 | 20230622 | 160900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 163 | 20230622 | 160800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 164 | 20230622 | 160700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 165 | 20230622 | 160600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 166 | 20230622 | 160500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 167 | 20230622 | 160400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 168 | 20230622 | 160300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 169 | 20230622 | 160200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 170 | 20230622 | 160100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 171 | 20230622 | 160000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 172 | 20230622 | 155900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 173 | 20230622 | 155800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 174 | 20230622 | 155700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 175 | 20230622 | 155600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 176 | 20230622 | 155500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 177 | 20230622 | 155400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 178 | 20230622 | 155300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 179 | 20230622 | 155200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 180 | 20230622 | 155100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 181 | 20230622 | 155000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 182 | 20230622 | 154900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 7629 |
| 183 | 20230622 | 154800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 184 | 20230622 | 154700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20230622 | 154600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20230622 | 154500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20230622 | 154400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20230622 | 154300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20230622 | 154200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20230622 | 154100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20230622 | 154000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20230622 | 153900 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20230622 | 153800 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20230622 | 153700 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20230622 | 153600 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20230622 | 153500 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20230622 | 153400 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20230622 | 153300 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 199 | 20230622 | 153200 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 200 | 20230622 | 153100 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 0 |
| 201 | 20230622 | 153000 | 1782635230 | 4950 | 4950 | 4950 | 4950 | 7629 |
| 202 | 20230622 | 152900 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 203 | 20230622 | 152800 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 204 | 20230622 | 152700 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 205 | 20230622 | 152600 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 206 | 20230622 | 152500 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 207 | 20230622 | 152400 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 208 | 20230622 | 152300 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 209 | 20230622 | 152200 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 210 | 20230622 | 152100 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 211 | 20230622 | 152000 | 1744871680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 212 | 20230622 | 151900 | 1744871680 | 4955 | 4945 | 4955 | 4945 | 765 |
| 213 | 20230622 | 151800 | 1741084685 | 4945 | 4945 | 4945 | 4945 | 549 |
| 214 | 20230622 | 151700 | 1738369880 | 4945 | 4945 | 4945 | 4945 | 70 |
| 215 | 20230622 | 151600 | 1738023730 | 4945 | 4950 | 4950 | 4945 | 562 |
| 216 | 20230622 | 151500 | 1735244620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 217 | 20230622 | 151400 | 1735244620 | 4950 | 4950 | 4950 | 4950 | 114 |
| 218 | 20230622 | 151300 | 1734680320 | 4950 | 4950 | 4950 | 4945 | 107 |
| 219 | 20230622 | 151200 | 1734150830 | 4950 | 4950 | 4950 | 4945 | 307 |
| 220 | 20230622 | 151100 | 1732632650 | 4945 | 4945 | 4945 | 4945 | 332 |
| 221 | 20230622 | 151000 | 1730990910 | 4945 | 4945 | 4945 | 4945 | 200 |
| 222 | 20230622 | 150900 | 1730001910 | 4950 | 4945 | 4950 | 4945 | 4 |
| 223 | 20230622 | 150800 | 1729982115 | 4950 | 4945 | 4950 | 4945 | 480 |
| 224 | 20230622 | 150700 | 1727607015 | 4950 | 4945 | 4950 | 4945 | 41 |
| 225 | 20230622 | 150600 | 1727404170 | 4945 | 4950 | 4950 | 4945 | 1007 |
| 226 | 20230622 | 150500 | 1722419525 | 4950 | 4945 | 4950 | 4945 | 239 |
| 227 | 20230622 | 150400 | 1721237485 | 4945 | 4950 | 4950 | 4945 | 2244 |
| 228 | 20230622 | 150300 | 1710134260 | 4950 | 4945 | 4950 | 4945 | 3946 |
| 229 | 20230622 | 150200 | 1690601835 | 4945 | 4945 | 4945 | 4945 | 116 |
| 230 | 20230622 | 150100 | 1690028215 | 4945 | 4945 | 4945 | 4945 | 52 |
| 231 | 20230622 | 150000 | 1689771075 | 4940 | 4950 | 4950 | 4940 | 5 |
| 232 | 20230622 | 145900 | 1689746335 | 4940 | 4940 | 4940 | 4940 | 420 |
| 233 | 20230622 | 145800 | 1687671535 | 4940 | 4940 | 4940 | 4940 | 301 |
| 234 | 20230622 | 145700 | 1686184595 | 4950 | 4950 | 4950 | 4950 | 0 |
| 235 | 20230622 | 145600 | 1686184595 | 4950 | 4945 | 4950 | 4940 | 6160 |
| 236 | 20230622 | 145500 | 1655734935 | 4945 | 4945 | 4945 | 4945 | 901 |
| 237 | 20230622 | 145400 | 1651279490 | 4945 | 4950 | 4950 | 4945 | 1448 |
| 238 | 20230622 | 145300 | 1644112125 | 4950 | 4955 | 4955 | 4950 | 4552 |
| 239 | 20230622 | 145200 | 1621571965 | 4950 | 4950 | 4950 | 4950 | 11 |
| 240 | 20230622 | 145100 | 1621517515 | 4950 | 4950 | 4955 | 4950 | 346 |
| 241 | 20230622 | 145000 | 1619803815 | 4955 | 4955 | 4955 | 4955 | 3 |
| 242 | 20230622 | 144900 | 1619788950 | 4955 | 4955 | 4955 | 4950 | 108 |
| 243 | 20230622 | 144800 | 1619254335 | 4950 | 4955 | 4955 | 4950 | 129 |
| 244 | 20230622 | 144700 | 1618615305 | 4955 | 4955 | 4955 | 4955 | 144 |
| 245 | 20230622 | 144600 | 1617901785 | 4955 | 4955 | 4955 | 4955 | 8 |
| 246 | 20230622 | 144500 | 1617862145 | 4955 | 4955 | 4955 | 4955 | 1 |
| 247 | 20230622 | 144400 | 1617857190 | 4960 | 4955 | 4960 | 4955 | 62 |
| 248 | 20230622 | 144300 | 1617549920 | 4960 | 4960 | 4960 | 4960 | 10 |
| 249 | 20230622 | 144200 | 1617500320 | 4960 | 4960 | 4960 | 4960 | 4 |
| 250 | 20230622 | 144100 | 1617480480 | 4960 | 4950 | 4960 | 4950 | 301 |
| 251 | 20230622 | 144000 | 1615990520 | 4955 | 4955 | 4955 | 4955 | 0 |
| 252 | 20230622 | 143900 | 1615990520 | 4955 | 4955 | 4955 | 4955 | 20 |
| 253 | 20230622 | 143800 | 1615891420 | 4960 | 4960 | 4960 | 4960 | 1 |
| 254 | 20230622 | 143700 | 1615886460 | 4960 | 4955 | 4960 | 4955 | 6019 |
| 255 | 20230622 | 143600 | 1586062265 | 4960 | 4960 | 4960 | 4960 | 0 |
| 256 | 20230622 | 143500 | 1586062265 | 4960 | 4960 | 4960 | 4960 | 11 |
| 257 | 20230622 | 143400 | 1586007705 | 4955 | 4955 | 4955 | 4955 | 0 |
| 258 | 20230622 | 143300 | 1586007705 | 4955 | 4955 | 4955 | 4955 | 0 |
| 259 | 20230622 | 143200 | 1586007705 | 4955 | 4945 | 4955 | 4945 | 2 |
| 260 | 20230622 | 143100 | 1585997805 | 4945 | 4955 | 4955 | 4945 | 2003 |
| 261 | 20230622 | 143000 | 1576084295 | 4955 | 4950 | 4955 | 4950 | 899 |
| 262 | 20230622 | 142900 | 1571631995 | 4945 | 4945 | 4945 | 4945 | 200 |
| 263 | 20230622 | 142800 | 1570642995 | 4945 | 4945 | 4945 | 4945 | 0 |
| 264 | 20230622 | 142700 | 1570642995 | 4945 | 4945 | 4950 | 4945 | 2342 |
| 265 | 20230622 | 142600 | 1559061055 | 4950 | 4950 | 4950 | 4945 | 532 |
| 266 | 20230622 | 142500 | 1556427805 | 4950 | 4945 | 4950 | 4945 | 103 |
| 267 | 20230622 | 142400 | 1555918455 | 4945 | 4945 | 4945 | 4945 | 0 |
| 268 | 20230622 | 142300 | 1555918455 | 4945 | 4945 | 4945 | 4945 | 540 |
| 269 | 20230622 | 142200 | 1553248155 | 4950 | 4950 | 4950 | 4950 | 136 |
| 270 | 20230622 | 142100 | 1552574955 | 4950 | 4950 | 4950 | 4950 | 128 |
| 271 | 20230622 | 142000 | 1551941355 | 4950 | 4960 | 4960 | 4950 | 222 |
| 272 | 20230622 | 141900 | 1550840255 | 4960 | 4960 | 4960 | 4960 | 2 |
| 273 | 20230622 | 141800 | 1550830335 | 4960 | 4960 | 4960 | 4960 | 5 |
| 274 | 20230622 | 141700 | 1550805535 | 4960 | 4945 | 4960 | 4945 | 109 |
| 275 | 20230622 | 141600 | 1550266515 | 4945 | 4945 | 4945 | 4945 | 0 |
| 276 | 20230622 | 141500 | 1550266515 | 4945 | 4945 | 4945 | 4945 | 0 |
| 277 | 20230622 | 141400 | 1550266515 | 4945 | 4945 | 4945 | 4945 | 0 |
| 278 | 20230622 | 141300 | 1550266515 | 4945 | 4950 | 4955 | 4945 | 706 |
| 279 | 20230622 | 141200 | 1546774480 | 4955 | 4955 | 4955 | 4955 | 5 |
| 280 | 20230622 | 141100 | 1546749705 | 4945 | 4945 | 4945 | 4945 | 0 |
| 281 | 20230622 | 141000 | 1546749705 | 4945 | 4945 | 4945 | 4945 | 0 |
| 282 | 20230622 | 140900 | 1546749705 | 4945 | 4945 | 4945 | 4940 | 1930 |
| 283 | 20230622 | 140800 | 1537209475 | 4945 | 4950 | 4950 | 4945 | 1525 |
| 284 | 20230622 | 140700 | 1529666350 | 4945 | 4950 | 4950 | 4945 | 2020 |
| 285 | 20230622 | 140600 | 1519675585 | 4950 | 4955 | 4955 | 4950 | 988 |
| 286 | 20230622 | 140500 | 1514784045 | 4955 | 4955 | 4955 | 4955 | 217 |
| 287 | 20230622 | 140400 | 1513708810 | 4955 | 4955 | 4955 | 4955 | 20 |
| 288 | 20230622 | 140300 | 1513609710 | 4960 | 4960 | 4960 | 4960 | 20 |
| 289 | 20230622 | 140200 | 1513510510 | 4960 | 4960 | 4960 | 4960 | 20 |
| 290 | 20230622 | 140100 | 1513411310 | 4960 | 4960 | 4960 | 4960 | 7 |
| 291 | 20230622 | 140000 | 1513376590 | 4950 | 4950 | 4950 | 4950 | 8 |
| 292 | 20230622 | 135900 | 1513336990 | 4950 | 4950 | 4950 | 4950 | 0 |
| 293 | 20230622 | 135800 | 1513336990 | 4950 | 4950 | 4950 | 4950 | 0 |
| 294 | 20230622 | 135700 | 1513336990 | 4950 | 4950 | 4950 | 4950 | 2100 |
| 295 | 20230622 | 135600 | 1502941990 | 4950 | 4945 | 4950 | 4945 | 484 |
| 296 | 20230622 | 135500 | 1500548440 | 4950 | 4950 | 4950 | 4950 | 84 |
| 297 | 20230622 | 135400 | 1500132640 | 4945 | 4950 | 4950 | 4945 | 520 |
| 298 | 20230622 | 135300 | 1497561140 | 4950 | 4950 | 4960 | 4950 | 3443 |
| 299 | 20230622 | 135200 | 1480518265 | 4955 | 4955 | 4955 | 4955 | 84 |
| 300 | 20230622 | 135100 | 1480102045 | 4955 | 4950 | 4955 | 4950 | 212 |
| 301 | 20230622 | 135000 | 1479052595 | 4955 | 4960 | 4960 | 4955 | 1929 |
| 302 | 20230622 | 134900 | 1469493715 | 4960 | 4960 | 4960 | 4960 | 177 |
| 303 | 20230622 | 134800 | 1468615795 | 4960 | 4960 | 4960 | 4960 | 20 |
| 304 | 20230622 | 134700 | 1468516595 | 4960 | 4960 | 4960 | 4960 | 194 |
| 305 | 20230622 | 134600 | 1467554355 | 4960 | 4960 | 4960 | 4960 | 85 |
| 306 | 20230622 | 134500 | 1467132755 | 4960 | 4960 | 4960 | 4960 | 65 |
| 307 | 20230622 | 134400 | 1466810355 | 4960 | 4965 | 4965 | 4960 | 5 |
| 308 | 20230622 | 134300 | 1466785550 | 4965 | 4965 | 4965 | 4965 | 15 |
| 309 | 20230622 | 134200 | 1466711075 | 4965 | 4965 | 4965 | 4965 | 2 |
| 310 | 20230622 | 134100 | 1466701145 | 4960 | 4965 | 4965 | 4960 | 3100 |
| 311 | 20230622 | 134000 | 1451324335 | 4965 | 4960 | 4965 | 4960 | 39 |
| 312 | 20230622 | 133900 | 1451130705 | 4960 | 4965 | 4965 | 4960 | 512 |
| 313 | 20230622 | 133800 | 1448590630 | 4960 | 4960 | 4960 | 4960 | 0 |
| 314 | 20230622 | 133700 | 1448590630 | 4960 | 4960 | 4960 | 4960 | 0 |
| 315 | 20230622 | 133600 | 1448590630 | 4960 | 4960 | 4960 | 4960 | 0 |
| 316 | 20230622 | 133500 | 1448590630 | 4960 | 4960 | 4960 | 4960 | 0 |
| 317 | 20230622 | 133400 | 1448590630 | 4960 | 4965 | 4970 | 4960 | 2271 |
| 318 | 20230622 | 133300 | 1437322010 | 4965 | 4965 | 4965 | 4960 | 1027 |
| 319 | 20230622 | 133200 | 1432223150 | 4960 | 4970 | 4970 | 4960 | 3670 |
| 320 | 20230622 | 133100 | 1413988950 | 4965 | 4970 | 4970 | 4965 | 1235 |
| 321 | 20230622 | 133000 | 1407852555 | 4970 | 4970 | 4970 | 4970 | 1176 |
| 322 | 20230622 | 132900 | 1402007835 | 4965 | 4970 | 4970 | 4965 | 1170 |
| 323 | 20230622 | 132800 | 1396198720 | 4970 | 4975 | 4975 | 4970 | 550 |
| 324 | 20230622 | 132700 | 1393462510 | 4980 | 4980 | 4980 | 4980 | 200 |
| 325 | 20230622 | 132600 | 1392466510 | 4975 | 4975 | 4975 | 4975 | 51 |
| 326 | 20230622 | 132500 | 1392212785 | 4975 | 4975 | 4975 | 4975 | 59 |
| 327 | 20230622 | 132400 | 1391919260 | 4975 | 4975 | 4975 | 4975 | 0 |
| 328 | 20230622 | 132300 | 1391919260 | 4975 | 4975 | 4975 | 4965 | 211 |
| 329 | 20230622 | 132200 | 1390870245 | 4975 | 4980 | 4980 | 4975 | 21 |
| 330 | 20230622 | 132100 | 1390765745 | 4980 | 4980 | 4980 | 4980 | 40 |
| 331 | 20230622 | 132000 | 1390566545 | 4980 | 4980 | 4980 | 4980 | 0 |
| 332 | 20230622 | 131900 | 1390566545 | 4980 | 4980 | 4980 | 4980 | 103 |
| 333 | 20230622 | 131800 | 1390053605 | 4980 | 4975 | 4980 | 4975 | 132 |
| 334 | 20230622 | 131700 | 1389396435 | 4980 | 4980 | 4980 | 4980 | 0 |
| 335 | 20230622 | 131600 | 1389396435 | 4980 | 4980 | 4980 | 4980 | 0 |
| 336 | 20230622 | 131500 | 1389396435 | 4980 | 4980 | 4980 | 4980 | 0 |
| 337 | 20230622 | 131400 | 1389396435 | 4980 | 4985 | 4985 | 4980 | 2 |
| 338 | 20230622 | 131300 | 1389386470 | 4990 | 4990 | 4990 | 4990 | 0 |
| 339 | 20230622 | 131200 | 1389386470 | 4990 | 4990 | 4990 | 4990 | 0 |
| 340 | 20230622 | 131100 | 1389386470 | 4990 | 4990 | 4990 | 4990 | 2 |
| 341 | 20230622 | 131000 | 1389376490 | 4990 | 4990 | 4990 | 4990 | 13 |
| 342 | 20230622 | 130900 | 1389311620 | 4990 | 4985 | 4990 | 4985 | 101 |
| 343 | 20230622 | 130800 | 1388807980 | 4990 | 4965 | 4990 | 4965 | 331 |
| 344 | 20230622 | 130700 | 1387164540 | 4965 | 4965 | 4965 | 4965 | 20 |
| 345 | 20230622 | 130600 | 1387065240 | 4990 | 4990 | 4990 | 4990 | 0 |
| 346 | 20230622 | 130500 | 1387065240 | 4990 | 4980 | 4990 | 4980 | 1070 |
| 347 | 20230622 | 130400 | 1381728215 | 4955 | 4965 | 4965 | 4955 | 2100 |
| 348 | 20230622 | 130300 | 1371322575 | 4980 | 4980 | 4980 | 4980 | 4 |
| 349 | 20230622 | 130200 | 1371302655 | 4980 | 4965 | 4980 | 4965 | 757 |
| 350 | 20230622 | 130100 | 1367535000 | 4965 | 4960 | 4965 | 4955 | 211 |
| 351 | 20230622 | 130000 | 1366489230 | 4960 | 4960 | 4965 | 4960 | 46 |
| 352 | 20230622 | 125900 | 1366261045 | 4955 | 4955 | 4955 | 4955 | 60 |
| 353 | 20230622 | 125800 | 1365963745 | 4955 | 4955 | 4955 | 4955 | 91 |
| 354 | 20230622 | 125700 | 1365512840 | 4955 | 4955 | 4955 | 4955 | 1149 |
| 355 | 20230622 | 125600 | 1359819545 | 4955 | 4955 | 4955 | 4955 | 0 |
| 356 | 20230622 | 125500 | 1359819545 | 4955 | 4955 | 4955 | 4955 | 121 |
| 357 | 20230622 | 125400 | 1359219990 | 4950 | 4950 | 4950 | 4950 | 0 |
| 358 | 20230622 | 125300 | 1359219990 | 4950 | 4950 | 4950 | 4950 | 4410 |
| 359 | 20230622 | 125200 | 1337390490 | 4950 | 4950 | 4950 | 4950 | 40 |
| 360 | 20230622 | 125100 | 1337192490 | 4945 | 4945 | 4945 | 4945 | 0 |
| 361 | 20230622 | 125000 | 1337192490 | 4945 | 4960 | 4960 | 4945 | 641 |
| 362 | 20230622 | 124900 | 1334021640 | 4970 | 4970 | 4970 | 4970 | 150 |
| 363 | 20230622 | 124800 | 1333276140 | 4970 | 4970 | 4970 | 4970 | 30 |
| 364 | 20230622 | 124700 | 1333127040 | 4975 | 4975 | 4975 | 4975 | 9 |
| 365 | 20230622 | 124600 | 1333082265 | 4975 | 4975 | 4975 | 4975 | 50 |
| 366 | 20230622 | 124500 | 1332833515 | 4980 | 4980 | 4980 | 4980 | 0 |
| 367 | 20230622 | 124400 | 1332833515 | 4980 | 4980 | 4980 | 4980 | 0 |
| 368 | 20230622 | 124300 | 1332833515 | 4980 | 4980 | 4980 | 4940 | 4502 |
| 369 | 20230622 | 124200 | 1310508595 | 4975 | 4975 | 4975 | 4975 | 96 |
| 370 | 20230622 | 124100 | 1310030995 | 4975 | 4965 | 4975 | 4965 | 302 |
| 371 | 20230622 | 124000 | 1308531555 | 4965 | 4975 | 4975 | 4965 | 300 |
| 372 | 20230622 | 123900 | 1307041055 | 4975 | 4975 | 4975 | 4975 | 8 |
| 373 | 20230622 | 123800 | 1307001255 | 4975 | 4975 | 4975 | 4975 | 1 |
| 374 | 20230622 | 123700 | 1306996280 | 4965 | 4965 | 4965 | 4965 | 0 |
| 375 | 20230622 | 123600 | 1306996280 | 4965 | 4965 | 4965 | 4965 | 29 |
| 376 | 20230622 | 123500 | 1306852295 | 4965 | 4970 | 4970 | 4965 | 466 |
| 377 | 20230622 | 123400 | 1304538290 | 4980 | 4980 | 4980 | 4980 | 0 |
| 378 | 20230622 | 123300 | 1304538290 | 4980 | 4980 | 4980 | 4980 | 120 |
| 379 | 20230622 | 123200 | 1303940690 | 4980 | 4980 | 4980 | 4980 | 10 |
| 380 | 20230622 | 123100 | 1303890890 | 4965 | 4970 | 4970 | 4965 | 105 |
| 381 | 20230622 | 123000 | 1303369380 | 4980 | 4980 | 4980 | 4980 | 2 |
| 382 | 20230622 | 122900 | 1303359420 | 4980 | 4980 | 4980 | 4980 | 56 |
| 383 | 20230622 | 122800 | 1303080540 | 4970 | 4970 | 4970 | 4970 | 166 |
| 384 | 20230622 | 122700 | 1302255520 | 4970 | 4975 | 4975 | 4970 | 139 |
| 385 | 20230622 | 122600 | 1301564685 | 4975 | 4975 | 4975 | 4975 | 80 |
| 386 | 20230622 | 122500 | 1301166685 | 4975 | 4970 | 4975 | 4970 | 110 |
| 387 | 20230622 | 122400 | 1300619935 | 4980 | 4980 | 4980 | 4980 | 0 |
| 388 | 20230622 | 122300 | 1300619935 | 4980 | 4975 | 4980 | 4975 | 30 |
| 389 | 20230622 | 122200 | 1300470550 | 4965 | 4960 | 4965 | 4960 | 406 |
| 390 | 20230622 | 122100 | 1298454810 | 4960 | 4960 | 4960 | 4960 | 150 |
| 391 | 20230622 | 122000 | 1297710810 | 4940 | 4950 | 4950 | 4940 | 550 |
| 392 | 20230622 | 121900 | 1294991510 | 4950 | 4955 | 4955 | 4950 | 222 |
| 393 | 20230622 | 121800 | 1293892510 | 4950 | 4950 | 4950 | 4950 | 195 |
| 394 | 20230622 | 121700 | 1292927260 | 4955 | 4960 | 4960 | 4955 | 93 |
| 395 | 20230622 | 121600 | 1292466410 | 4965 | 4965 | 4965 | 4965 | 12 |
| 396 | 20230622 | 121500 | 1292406830 | 4965 | 4965 | 4965 | 4965 | 12 |
| 397 | 20230622 | 121400 | 1292347250 | 4955 | 4960 | 4960 | 4955 | 1020 |
| 398 | 20230622 | 121300 | 1287292015 | 4965 | 4975 | 4975 | 4965 | 749 |
| 399 | 20230622 | 121200 | 1283567240 | 4975 | 4945 | 4975 | 4945 | 1718 |
| 400 | 20230622 | 121100 | 1275062085 | 4940 | 4940 | 4940 | 4940 | 839 |
| 401 | 20230622 | 121000 | 1270917425 | 4940 | 4945 | 4945 | 4940 | 415 |
| 402 | 20230622 | 120900 | 1268867165 | 4945 | 4945 | 4945 | 4945 | 0 |
| 403 | 20230622 | 120800 | 1268867165 | 4945 | 4945 | 4945 | 4945 | 220 |
| 404 | 20230622 | 120700 | 1267779265 | 4945 | 4945 | 4945 | 4945 | 168 |
| 405 | 20230622 | 120600 | 1266948505 | 4950 | 4950 | 4950 | 4950 | 100 |
| 406 | 20230622 | 120500 | 1266453505 | 4950 | 4950 | 4950 | 4950 | 73 |
| 407 | 20230622 | 120400 | 1266092155 | 4950 | 4950 | 4950 | 4950 | 16 |
| 408 | 20230622 | 120300 | 1266012955 | 4950 | 4950 | 4950 | 4950 | 310 |
| 409 | 20230622 | 120200 | 1264478455 | 4945 | 4950 | 4950 | 4945 | 1287 |
| 410 | 20230622 | 120100 | 1258113490 | 4945 | 4950 | 4950 | 4945 | 293 |
| 411 | 20230622 | 120000 | 1256663915 | 4950 | 4960 | 4960 | 4950 | 705 |
| 412 | 20230622 | 115900 | 1253172655 | 4965 | 4965 | 4965 | 4965 | 1 |
| 413 | 20230622 | 115800 | 1253167690 | 4960 | 4960 | 4960 | 4960 | 10 |
| 414 | 20230622 | 115700 | 1253118090 | 4965 | 4965 | 4965 | 4965 | 1 |
| 415 | 20230622 | 115600 | 1253113125 | 4950 | 4965 | 4965 | 4950 | 275 |
| 416 | 20230622 | 115500 | 1251748875 | 4965 | 4965 | 4970 | 4965 | 16 |
| 417 | 20230622 | 115400 | 1251669410 | 4950 | 4965 | 4970 | 4950 | 219 |
| 418 | 20230622 | 115300 | 1250584445 | 4950 | 4950 | 4950 | 4950 | 470 |
| 419 | 20230622 | 115200 | 1248257945 | 4950 | 4965 | 4970 | 4950 | 53 |
| 420 | 20230622 | 115100 | 1247994810 | 4975 | 4975 | 4975 | 4950 | 813 |
| 421 | 20230622 | 115000 | 1243970410 | 4950 | 4955 | 4955 | 4950 | 120 |
| 422 | 20230622 | 114900 | 1243376055 | 4960 | 4960 | 4960 | 4960 | 300 |
| 423 | 20230622 | 114800 | 1241888055 | 4960 | 4960 | 4965 | 4960 | 4525 |
| 424 | 20230622 | 114700 | 1219441545 | 4960 | 4955 | 4965 | 4950 | 3307 |
| 425 | 20230622 | 114600 | 1203070945 | 4960 | 4965 | 4965 | 4960 | 86 |
| 426 | 20230622 | 114500 | 1202644375 | 4955 | 4955 | 4955 | 4950 | 832 |
| 427 | 20230622 | 114400 | 1198523215 | 4955 | 4970 | 4970 | 4955 | 400 |
| 428 | 20230622 | 114300 | 1196540775 | 4955 | 4960 | 4960 | 4955 | 609 |
| 429 | 20230622 | 114200 | 1193521620 | 4960 | 4985 | 4990 | 4960 | 8921 |
| 430 | 20230622 | 114100 | 1149108100 | 4990 | 4995 | 4995 | 4990 | 195 |
| 431 | 20230622 | 114000 | 1148134875 | 4995 | 4990 | 4995 | 4990 | 2 |
| 432 | 20230622 | 113900 | 1148124890 | 4990 | 4985 | 4990 | 4985 | 179 |
| 433 | 20230622 | 113800 | 1147232475 | 4985 | 4990 | 4990 | 4985 | 1424 |
| 434 | 20230622 | 113700 | 1140133060 | 4990 | 4990 | 4995 | 4990 | 2197 |
| 435 | 20230622 | 113600 | 1129169830 | 4990 | 4995 | 4995 | 4990 | 525 |
| 436 | 20230622 | 113500 | 1126550065 | 5000 | 5000 | 5000 | 5000 | 510 |
| 437 | 20230622 | 113400 | 1124000065 | 5000 | 4995 | 5000 | 4990 | 1559 |
| 438 | 20230622 | 113300 | 1116220550 | 4995 | 4995 | 4995 | 4995 | 506 |
| 439 | 20230622 | 113200 | 1113693080 | 4995 | 4995 | 4995 | 4995 | 1021 |
| 440 | 20230622 | 113100 | 1108593185 | 4995 | 4995 | 4995 | 4995 | 83 |
| 441 | 20230622 | 113000 | 1108178600 | 4995 | 4995 | 4995 | 4995 | 0 |
| 442 | 20230622 | 112900 | 1108178600 | 4995 | 4995 | 4995 | 4995 | 0 |
| 443 | 20230622 | 112800 | 1108178600 | 4995 | 4995 | 4995 | 4995 | 4328 |
| 444 | 20230622 | 112700 | 1086560240 | 4995 | 5000 | 5000 | 4995 | 2148 |
| 445 | 20230622 | 112600 | 1075830975 | 5000 | 5000 | 5000 | 5000 | 21 |
| 446 | 20230622 | 112500 | 1075725975 | 5000 | 5000 | 5000 | 5000 | 133 |
| 447 | 20230622 | 112400 | 1075060975 | 5000 | 5000 | 5000 | 5000 | 1 |
| 448 | 20230622 | 112300 | 1075055975 | 5000 | 5000 | 5000 | 5000 | 792 |
| 449 | 20230622 | 112200 | 1071095975 | 5000 | 5000 | 5000 | 5000 | 110 |
| 450 | 20230622 | 112100 | 1070545975 | 5000 | 5000 | 5000 | 5000 | 89 |
| 451 | 20230622 | 112000 | 1070100975 | 5000 | 5000 | 5000 | 5000 | 34 |
| 452 | 20230622 | 111900 | 1069930975 | 5000 | 5000 | 5000 | 5000 | 489 |
| 453 | 20230622 | 111800 | 1067485975 | 5000 | 5000 | 5030 | 5000 | 1153 |
| 454 | 20230622 | 111700 | 1061716475 | 5030 | 5030 | 5030 | 5030 | 396 |
| 455 | 20230622 | 111600 | 1059724595 | 5020 | 5020 | 5020 | 5020 | 3 |
| 456 | 20230622 | 111500 | 1059709535 | 5000 | 5000 | 5000 | 5000 | 0 |
| 457 | 20230622 | 111400 | 1059709535 | 5000 | 5000 | 5000 | 5000 | 119 |
| 458 | 20230622 | 111300 | 1059114535 | 5030 | 5030 | 5030 | 5030 | 0 |
| 459 | 20230622 | 111200 | 1059114535 | 5030 | 5030 | 5030 | 5030 | 0 |
| 460 | 20230622 | 111100 | 1059114535 | 5030 | 5030 | 5030 | 5030 | 0 |
| 461 | 20230622 | 111000 | 1059114535 | 5030 | 5030 | 5030 | 5030 | 10 |
| 462 | 20230622 | 110900 | 1059064235 | 5000 | 5000 | 5000 | 5000 | 2000 |
| 463 | 20230622 | 110800 | 1049064235 | 5000 | 5000 | 5000 | 5000 | 849 |
| 464 | 20230622 | 110700 | 1044819235 | 5000 | 5000 | 5000 | 5000 | 0 |
| 465 | 20230622 | 110600 | 1044819235 | 5000 | 5000 | 5010 | 5000 | 2615 |
| 466 | 20230622 | 110500 | 1031720585 | 5000 | 5010 | 5010 | 5000 | 739 |
| 467 | 20230622 | 110400 | 1028025385 | 5000 | 5000 | 5000 | 5000 | 2346 |
| 468 | 20230622 | 110300 | 1016295385 | 5000 | 5000 | 5000 | 5000 | 30 |
| 469 | 20230622 | 110200 | 1016145385 | 5010 | 5010 | 5010 | 5010 | 55 |
| 470 | 20230622 | 110100 | 1015869835 | 5010 | 5010 | 5010 | 5010 | 3767 |
| 471 | 20230622 | 110000 | 996997165 | 5010 | 5020 | 5020 | 5010 | 555 |
| 472 | 20230622 | 105900 | 994215155 | 5020 | 5020 | 5020 | 5020 | 600 |
| 473 | 20230622 | 105800 | 991203155 | 5030 | 5030 | 5030 | 5030 | 0 |
| 474 | 20230622 | 105700 | 991203155 | 5030 | 5010 | 5030 | 5010 | 469 |
| 475 | 20230622 | 105600 | 988849005 | 5020 | 5020 | 5020 | 5020 | 10 |
| 476 | 20230622 | 105500 | 988798805 | 5020 | 5020 | 5020 | 5020 | 722 |
| 477 | 20230622 | 105400 | 985174365 | 5020 | 5020 | 5020 | 5020 | 18 |
| 478 | 20230622 | 105300 | 985084005 | 5010 | 5010 | 5020 | 5010 | 559 |
| 479 | 20230622 | 105200 | 982283395 | 5010 | 5020 | 5030 | 5010 | 625 |
| 480 | 20230622 | 105100 | 979150645 | 5010 | 5010 | 5010 | 5010 | 264 |
| 481 | 20230622 | 105000 | 977828005 | 5010 | 5010 | 5010 | 5010 | 350 |
| 482 | 20230622 | 104900 | 976074505 | 5010 | 5020 | 5020 | 5010 | 530 |
| 483 | 20230622 | 104800 | 973414105 | 5020 | 5020 | 5020 | 5020 | 2460 |
| 484 | 20230622 | 104700 | 961064905 | 5030 | 5030 | 5040 | 5030 | 478 |
| 485 | 20230622 | 104600 | 958660545 | 5040 | 5030 | 5040 | 5030 | 114 |
| 486 | 20230622 | 104500 | 958087115 | 5040 | 5040 | 5040 | 5040 | 2 |
| 487 | 20230622 | 104400 | 958077035 | 5040 | 5030 | 5040 | 5030 | 1055 |
| 488 | 20230622 | 104300 | 952770355 | 5040 | 5040 | 5040 | 5030 | 25 |
| 489 | 20230622 | 104200 | 952644455 | 5040 | 5040 | 5040 | 5040 | 122 |
| 490 | 20230622 | 104100 | 952029575 | 5030 | 5030 | 5030 | 5030 | 952 |
| 491 | 20230622 | 104000 | 947241015 | 5030 | 5010 | 5030 | 5010 | 1132 |
| 492 | 20230622 | 103900 | 941569365 | 5010 | 5020 | 5020 | 5010 | 7744 |
| 493 | 20230622 | 103800 | 902731925 | 5020 | 5030 | 5030 | 5020 | 3788 |
| 494 | 20230622 | 103700 | 883705685 | 5040 | 5040 | 5040 | 5040 | 2254 |
| 495 | 20230622 | 103600 | 872345525 | 5050 | 5050 | 5050 | 5050 | 1420 |
| 496 | 20230622 | 103500 | 865174525 | 5050 | 5050 | 5050 | 5040 | 320 |
| 497 | 20230622 | 103400 | 863558775 | 5040 | 5050 | 5050 | 5040 | 161 |
| 498 | 20230622 | 103300 | 862745825 | 5050 | 5050 | 5050 | 5050 | 1 |
| 499 | 20230622 | 103200 | 862740775 | 5050 | 5040 | 5050 | 5040 | 20 |
| 500 | 20230622 | 103100 | 862639965 | 5040 | 5040 | 5040 | 5040 | 337 |
| 501 | 20230622 | 103000 | 860941485 | 5030 | 5040 | 5040 | 5030 | 512 |
| 502 | 20230622 | 102900 | 858364985 | 5040 | 5030 | 5040 | 5030 | 259 |
| 503 | 20230622 | 102800 | 857060215 | 5040 | 5040 | 5040 | 5040 | 0 |
| 504 | 20230622 | 102700 | 857060215 | 5040 | 5040 | 5040 | 5040 | 659 |
| 505 | 20230622 | 102600 | 853738855 | 5040 | 5030 | 5040 | 5030 | 4793 |
| 506 | 20230622 | 102500 | 829582705 | 5030 | 5030 | 5030 | 5030 | 40 |
| 507 | 20230622 | 102400 | 829381505 | 5030 | 5040 | 5040 | 5030 | 1773 |
| 508 | 20230622 | 102300 | 820463245 | 5030 | 5040 | 5040 | 5030 | 1239 |
| 509 | 20230622 | 102200 | 814229085 | 5040 | 5040 | 5040 | 5040 | 60 |
| 510 | 20230622 | 102100 | 813926685 | 5030 | 5040 | 5040 | 5030 | 1975 |
| 511 | 20230622 | 102000 | 803973495 | 5040 | 5030 | 5040 | 5030 | 240 |
| 512 | 20230622 | 101900 | 802766205 | 5030 | 5030 | 5030 | 5030 | 795 |
| 513 | 20230622 | 101800 | 798767355 | 5030 | 5050 | 5050 | 5030 | 109 |
| 514 | 20230622 | 101700 | 798219065 | 5050 | 5060 | 5070 | 5050 | 1909 |
| 515 | 20230622 | 101600 | 788572395 | 5060 | 5070 | 5080 | 5060 | 4249 |
| 516 | 20230622 | 101500 | 767044315 | 5070 | 5030 | 5070 | 5030 | 8871 |
| 517 | 20230622 | 101400 | 722298775 | 5020 | 5020 | 5020 | 5020 | 1579 |
| 518 | 20230622 | 101300 | 714372195 | 5020 | 5010 | 5020 | 5010 | 534 |
| 519 | 20230622 | 101200 | 711691765 | 5010 | 5020 | 5020 | 5010 | 259 |
| 520 | 20230622 | 101100 | 710393565 | 5020 | 5020 | 5020 | 5010 | 3107 |
| 521 | 20230622 | 101000 | 694796445 | 5020 | 5020 | 5020 | 5020 | 11 |
| 522 | 20230622 | 100900 | 694741225 | 5000 | 5000 | 5000 | 5000 | 100 |
| 523 | 20230622 | 100800 | 694241225 | 5000 | 5000 | 5000 | 5000 | 50 |
| 524 | 20230622 | 100700 | 693991225 | 5000 | 5000 | 5010 | 5000 | 2568 |
| 525 | 20230622 | 100600 | 681130565 | 5000 | 5000 | 5000 | 5000 | 1 |
| 526 | 20230622 | 100500 | 681125565 | 5000 | 5000 | 5000 | 5000 | 169 |
| 527 | 20230622 | 100400 | 680280565 | 5000 | 4995 | 5000 | 4985 | 4530 |
| 528 | 20230622 | 100300 | 657649120 | 5000 | 5000 | 5000 | 5000 | 198 |
| 529 | 20230622 | 100200 | 656659120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 530 | 20230622 | 100100 | 656659120 | 5000 | 5000 | 5000 | 5000 | 3 |
| 531 | 20230622 | 100000 | 656644120 | 5000 | 5000 | 5000 | 5000 | 53 |
| 532 | 20230622 | 095900 | 656379120 | 5000 | 5000 | 5000 | 5000 | 567 |
| 533 | 20230622 | 095800 | 653544120 | 5010 | 5000 | 5010 | 5000 | 978 |
| 534 | 20230622 | 095700 | 648654110 | 5010 | 5010 | 5010 | 5010 | 0 |
| 535 | 20230622 | 095600 | 648654110 | 5010 | 5000 | 5010 | 5000 | 166 |
| 536 | 20230622 | 095500 | 647822900 | 5000 | 4995 | 5000 | 4995 | 2671 |
| 537 | 20230622 | 095400 | 634471950 | 4995 | 4990 | 4995 | 4990 | 1317 |
| 538 | 20230622 | 095300 | 627899745 | 4990 | 4995 | 4995 | 4990 | 1008 |
| 539 | 20230622 | 095200 | 622869820 | 4990 | 4990 | 4990 | 4990 | 1000 |
| 540 | 20230622 | 095100 | 617879820 | 4990 | 4995 | 5000 | 4990 | 3160 |
| 541 | 20230622 | 095000 | 602104610 | 5000 | 5000 | 5000 | 5000 | 305 |
| 542 | 20230622 | 094900 | 600579610 | 5000 | 5000 | 5000 | 5000 | 200 |
| 543 | 20230622 | 094800 | 599579610 | 5000 | 4995 | 5000 | 4995 | 2309 |
| 544 | 20230622 | 094700 | 588046040 | 5000 | 5000 | 5000 | 5000 | 27 |
| 545 | 20230622 | 094600 | 587911040 | 5000 | 4995 | 5000 | 4995 | 55 |
| 546 | 20230622 | 094500 | 587636300 | 4995 | 4995 | 4995 | 4995 | 1859 |
| 547 | 20230622 | 094400 | 578350595 | 4995 | 4995 | 4995 | 4995 | 38 |
| 548 | 20230622 | 094300 | 578160785 | 4995 | 4995 | 4995 | 4995 | 0 |
| 549 | 20230622 | 094200 | 578160785 | 4995 | 5000 | 5000 | 4995 | 202 |
| 550 | 20230622 | 094100 | 577150795 | 5000 | 5000 | 5000 | 5000 | 704 |
| 551 | 20230622 | 094000 | 573630795 | 5000 | 5010 | 5020 | 5000 | 2165 |
| 552 | 20230622 | 093900 | 562793805 | 5010 | 5020 | 5020 | 5010 | 1300 |
| 553 | 20230622 | 093800 | 556277805 | 5020 | 5020 | 5020 | 5020 | 439 |
| 554 | 20230622 | 093700 | 554074025 | 5020 | 5020 | 5020 | 5020 | 518 |
| 555 | 20230622 | 093600 | 551473665 | 5030 | 5010 | 5030 | 5010 | 1297 |
| 556 | 20230622 | 093500 | 544962785 | 5010 | 4995 | 5010 | 4995 | 1190 |
| 557 | 20230622 | 093400 | 539007035 | 4995 | 5000 | 5000 | 4995 | 555 |
| 558 | 20230622 | 093300 | 536234760 | 5010 | 5010 | 5010 | 5000 | 909 |
| 559 | 20230622 | 093200 | 531689700 | 5010 | 5010 | 5010 | 5010 | 60 |
| 560 | 20230622 | 093100 | 531389100 | 5010 | 4995 | 5010 | 4985 | 1373 |
| 561 | 20230622 | 093000 | 524523065 | 4995 | 4995 | 4995 | 4995 | 284 |
| 562 | 20230622 | 092900 | 523104485 | 4990 | 4990 | 5000 | 4990 | 1055 |
| 563 | 20230622 | 092800 | 517839705 | 4990 | 4990 | 5000 | 4990 | 757 |
| 564 | 20230622 | 092700 | 514056415 | 4990 | 4990 | 4990 | 4990 | 1651 |
| 565 | 20230622 | 092600 | 505817925 | 4990 | 4990 | 4990 | 4990 | 86 |
| 566 | 20230622 | 092500 | 505388785 | 4990 | 4995 | 4995 | 4990 | 1132 |
| 567 | 20230622 | 092400 | 499740055 | 5000 | 5000 | 5000 | 5000 | 11 |
| 568 | 20230622 | 092300 | 499685055 | 5000 | 4995 | 5000 | 4990 | 1137 |
| 569 | 20230622 | 092200 | 494006490 | 4995 | 5000 | 5000 | 4995 | 1184 |
| 570 | 20230622 | 092100 | 488092395 | 5000 | 5010 | 5010 | 5000 | 346 |
| 571 | 20230622 | 092000 | 486359955 | 5010 | 5000 | 5010 | 5000 | 571 |
| 572 | 20230622 | 091900 | 483504255 | 5010 | 5010 | 5010 | 5000 | 114 |
| 573 | 20230622 | 091800 | 482933715 | 5010 | 4995 | 5010 | 4995 | 111 |
| 574 | 20230622 | 091700 | 482378530 | 4990 | 5000 | 5000 | 4990 | 3230 |
| 575 | 20230622 | 091600 | 466228730 | 5000 | 5020 | 5020 | 5000 | 6663 |
| 576 | 20230622 | 091500 | 432844370 | 5030 | 5030 | 5030 | 5000 | 2408 |
| 577 | 20230622 | 091400 | 420751400 | 5000 | 4950 | 5000 | 4950 | 1430 |
| 578 | 20230622 | 091300 | 413642230 | 4950 | 4920 | 4950 | 4915 | 8294 |
| 579 | 20230622 | 091200 | 372749640 | 4910 | 4915 | 4920 | 4900 | 4916 |
| 580 | 20230622 | 091100 | 348614345 | 4915 | 4915 | 4915 | 4910 | 2108 |
| 581 | 20230622 | 091000 | 338255015 | 4915 | 4920 | 4920 | 4915 | 3083 |
| 582 | 20230622 | 090900 | 323098000 | 4920 | 4905 | 4920 | 4900 | 1896 |
| 583 | 20230622 | 090800 | 313791445 | 4900 | 4915 | 4915 | 4900 | 6277 |
| 584 | 20230622 | 090700 | 283001520 | 4910 | 4925 | 4925 | 4910 | 301 |
| 585 | 20230622 | 090600 | 281522190 | 4925 | 4930 | 4935 | 4905 | 2598 |
| 586 | 20230622 | 090500 | 268745890 | 4900 | 4880 | 4920 | 4875 | 13587 |
| 587 | 20230622 | 090400 | 202297880 | 4880 | 4915 | 4915 | 4880 | 14047 |
| 588 | 20230622 | 090300 | 133522530 | 4915 | 4920 | 4945 | 4915 | 3049 |
| 589 | 20230622 | 090200 | 118535065 | 4915 | 4920 | 4955 | 4915 | 5263 |
| 590 | 20230622 | 090100 | 92628510 | 4930 | 4930 | 4965 | 4910 | 9375 |
| 591 | 20230622 | 090000 | 46533060 | 4930 | 4915 | 4940 | 4910 | 9235 |