29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 57561 |
| 3 | 20230612 | 183800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20230612 | 183700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20230612 | 183600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20230612 | 183500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20230612 | 183400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20230612 | 183300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20230612 | 183200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20230612 | 183100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20230612 | 183000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20230612 | 182900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20230612 | 182800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20230612 | 182700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20230612 | 182600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20230612 | 182500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20230612 | 182400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20230612 | 182300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20230612 | 182200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20230612 | 182100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20230612 | 182000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20230612 | 181900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20230612 | 181800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20230612 | 181700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20230612 | 181600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20230612 | 181500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20230612 | 181400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20230612 | 181300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20230612 | 181200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20230612 | 181100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20230612 | 181000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20230612 | 180900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 57561 |
| 33 | 20230612 | 180800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20230612 | 180700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20230612 | 180600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20230612 | 180500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20230612 | 180400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20230612 | 180300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20230612 | 180200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20230612 | 180100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20230612 | 180000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20230612 | 175900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20230612 | 175800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20230612 | 175700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20230612 | 175600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20230612 | 175500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20230612 | 175400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20230612 | 175300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20230612 | 175200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20230612 | 175100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20230612 | 175000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20230612 | 174900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20230612 | 174800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20230612 | 174700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20230612 | 174600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20230612 | 174500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20230612 | 174400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20230612 | 174300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20230612 | 174200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20230612 | 174100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20230612 | 174000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20230612 | 173900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 57561 |
| 63 | 20230612 | 173800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20230612 | 173700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20230612 | 173600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20230612 | 173500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20230612 | 173400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20230612 | 173300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20230612 | 173200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20230612 | 173100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20230612 | 173000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20230612 | 172900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20230612 | 172800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20230612 | 172700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20230612 | 172600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20230612 | 172500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20230612 | 172400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20230612 | 172300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20230612 | 172200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20230612 | 172100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20230612 | 172000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20230612 | 171900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20230612 | 171800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20230612 | 171700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20230612 | 171600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20230612 | 171500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20230612 | 171400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20230612 | 171300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20230612 | 171200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20230612 | 171100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20230612 | 171000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20230612 | 170900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 57561 |
| 93 | 20230612 | 170800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20230612 | 170700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20230612 | 170600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20230612 | 170500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20230612 | 170400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20230612 | 170300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20230612 | 170200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20230612 | 170100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20230612 | 170000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20230612 | 165900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20230612 | 165800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20230612 | 165700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20230612 | 165600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20230612 | 165500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20230612 | 165400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20230612 | 165300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20230612 | 165200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20230612 | 165100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20230612 | 165000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20230612 | 164900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20230612 | 164800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20230612 | 164700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20230612 | 164600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20230612 | 164500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20230612 | 164400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20230612 | 164300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20230612 | 164200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20230612 | 164100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20230612 | 164000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20230612 | 163900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 57561 |
| 123 | 20230612 | 163800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20230612 | 163700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20230612 | 163600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20230612 | 163500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20230612 | 163400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20230612 | 163300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20230612 | 163200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20230612 | 163100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20230612 | 163000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20230612 | 162900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20230612 | 162800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20230612 | 162700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20230612 | 162600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20230612 | 162500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20230612 | 162400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20230612 | 162300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20230612 | 162200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20230612 | 162100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20230612 | 162000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20230612 | 161900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20230612 | 161800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20230612 | 161700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20230612 | 161600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20230612 | 161500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20230612 | 161400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20230612 | 161300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20230612 | 161200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20230612 | 161100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20230612 | 161000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20230612 | 160900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 57561 |
| 153 | 20230612 | 160800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20230612 | 160700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20230612 | 160600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20230612 | 160500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20230612 | 160400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20230612 | 160300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20230612 | 160200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20230612 | 160100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20230612 | 160000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20230612 | 155900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20230612 | 155800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20230612 | 155700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20230612 | 155600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20230612 | 155500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20230612 | 155400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20230612 | 155300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20230612 | 155200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20230612 | 155100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20230612 | 155000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20230612 | 154900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20230612 | 154800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20230612 | 154700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20230612 | 154600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20230612 | 154500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20230612 | 154400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20230612 | 154300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20230612 | 154200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20230612 | 154100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20230612 | 154000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20230612 | 153900 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 57561 |
| 183 | 20230612 | 153800 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20230612 | 153700 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20230612 | 153600 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20230612 | 153500 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20230612 | 153400 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20230612 | 153300 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20230612 | 153200 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20230612 | 153100 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20230612 | 153000 | 7976370735 | 5400 | 5400 | 5400 | 5400 | 57561 |
| 192 | 20230612 | 152900 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20230612 | 152800 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20230612 | 152700 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20230612 | 152600 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20230612 | 152500 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20230612 | 152400 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20230612 | 152300 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20230612 | 152200 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20230612 | 152100 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20230612 | 152000 | 7665541335 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20230612 | 151900 | 7665541335 | 5370 | 5380 | 5390 | 5360 | 15516 |
| 203 | 20230612 | 151800 | 7582065515 | 5380 | 5340 | 5390 | 5340 | 14373 |
| 204 | 20230612 | 151700 | 7504929275 | 5350 | 5350 | 5360 | 5340 | 3660 |
| 205 | 20230612 | 151600 | 7485358545 | 5360 | 5330 | 5370 | 5320 | 7453 |
| 206 | 20230612 | 151500 | 7445485515 | 5330 | 5310 | 5350 | 5300 | 6226 |
| 207 | 20230612 | 151400 | 7412347165 | 5320 | 5360 | 5360 | 5310 | 7031 |
| 208 | 20230612 | 151300 | 7374801325 | 5320 | 5290 | 5360 | 5260 | 24355 |
| 209 | 20230612 | 151200 | 7245511215 | 5300 | 5380 | 5400 | 5280 | 64263 |
| 210 | 20230612 | 151100 | 6900468535 | 5380 | 5380 | 5380 | 5380 | 0 |
| 211 | 20230612 | 151000 | 6900468535 | 5380 | 5350 | 5380 | 5350 | 13616 |
| 212 | 20230612 | 150900 | 6827321065 | 5360 | 5310 | 5360 | 5300 | 34623 |
| 213 | 20230612 | 150800 | 6642768245 | 5300 | 5320 | 5330 | 5300 | 20528 |
| 214 | 20230612 | 150700 | 6533756845 | 5320 | 5310 | 5320 | 5300 | 11477 |
| 215 | 20230612 | 150600 | 6472762995 | 5300 | 5290 | 5300 | 5280 | 8935 |
| 216 | 20230612 | 150500 | 6425494765 | 5290 | 5290 | 5300 | 5260 | 5324 |
| 217 | 20230612 | 150400 | 6397397895 | 5300 | 5310 | 5320 | 5290 | 5838 |
| 218 | 20230612 | 150300 | 6366429915 | 5310 | 5320 | 5320 | 5290 | 10790 |
| 219 | 20230612 | 150200 | 6309228355 | 5310 | 5270 | 5320 | 5270 | 53649 |
| 220 | 20230612 | 150100 | 6025180575 | 5270 | 5240 | 5270 | 5240 | 5069 |
| 221 | 20230612 | 150000 | 5998538565 | 5240 | 5240 | 5260 | 5240 | 10469 |
| 222 | 20230612 | 145900 | 5943555525 | 5240 | 5200 | 5240 | 5200 | 6466 |
| 223 | 20230612 | 145800 | 5909746245 | 5200 | 5220 | 5220 | 5200 | 1265 |
| 224 | 20230612 | 145700 | 5903155955 | 5220 | 5210 | 5220 | 5210 | 511 |
| 225 | 20230612 | 145600 | 5900493625 | 5200 | 5200 | 5200 | 5170 | 1969 |
| 226 | 20230612 | 145500 | 5890275555 | 5200 | 5200 | 5200 | 5160 | 3617 |
| 227 | 20230612 | 145400 | 5871558875 | 5220 | 5230 | 5230 | 5170 | 8432 |
| 228 | 20230612 | 145300 | 5827630135 | 5230 | 5220 | 5240 | 5190 | 9039 |
| 229 | 20230612 | 145200 | 5780475905 | 5230 | 5220 | 5240 | 5190 | 3515 |
| 230 | 20230612 | 145100 | 5762181745 | 5240 | 5210 | 5240 | 5210 | 1939 |
| 231 | 20230612 | 145000 | 5752042155 | 5220 | 5240 | 5250 | 5200 | 3335 |
| 232 | 20230612 | 144900 | 5734580805 | 5240 | 5220 | 5250 | 5200 | 1481 |
| 233 | 20230612 | 144800 | 5726866745 | 5220 | 5240 | 5250 | 5220 | 3062 |
| 234 | 20230612 | 144700 | 5710827935 | 5240 | 5260 | 5270 | 5240 | 2199 |
| 235 | 20230612 | 144600 | 5699262765 | 5240 | 5240 | 5270 | 5230 | 9094 |
| 236 | 20230612 | 144500 | 5651538405 | 5240 | 5230 | 5240 | 5220 | 4319 |
| 237 | 20230612 | 144400 | 5628944195 | 5230 | 5170 | 5240 | 5170 | 13039 |
| 238 | 20230612 | 144300 | 5560917325 | 5170 | 5190 | 5190 | 5170 | 2678 |
| 239 | 20230612 | 144200 | 5547071825 | 5150 | 5180 | 5200 | 5150 | 8712 |
| 240 | 20230612 | 144100 | 5502127815 | 5180 | 5180 | 5190 | 5180 | 143 |
| 241 | 20230612 | 144000 | 5501387055 | 5180 | 5170 | 5200 | 5170 | 654 |
| 242 | 20230612 | 143900 | 5497999095 | 5180 | 5170 | 5180 | 5150 | 1912 |
| 243 | 20230612 | 143800 | 5488127265 | 5170 | 5200 | 5200 | 5170 | 680 |
| 244 | 20230612 | 143700 | 5484606585 | 5200 | 5210 | 5210 | 5170 | 705 |
| 245 | 20230612 | 143600 | 5480941825 | 5200 | 5180 | 5200 | 5160 | 5872 |
| 246 | 20230612 | 143500 | 5450424585 | 5180 | 5180 | 5200 | 5170 | 932 |
| 247 | 20230612 | 143400 | 5445596815 | 5180 | 5210 | 5210 | 5180 | 161 |
| 248 | 20230612 | 143300 | 5444762235 | 5200 | 5170 | 5220 | 5170 | 1918 |
| 249 | 20230612 | 143200 | 5434816125 | 5170 | 5210 | 5210 | 5170 | 11383 |
| 250 | 20230612 | 143100 | 5375850195 | 5210 | 5210 | 5220 | 5200 | 2757 |
| 251 | 20230612 | 143000 | 5361497885 | 5220 | 5210 | 5230 | 5200 | 1586 |
| 252 | 20230612 | 142900 | 5353219185 | 5230 | 5210 | 5230 | 5190 | 5237 |
| 253 | 20230612 | 142800 | 5325947995 | 5200 | 5200 | 5210 | 5200 | 4610 |
| 254 | 20230612 | 142700 | 5301975955 | 5200 | 5180 | 5230 | 5180 | 4516 |
| 255 | 20230612 | 142600 | 5278474385 | 5190 | 5190 | 5200 | 5180 | 1272 |
| 256 | 20230612 | 142500 | 5271873435 | 5190 | 5180 | 5190 | 5170 | 2533 |
| 257 | 20230612 | 142400 | 5258749915 | 5170 | 5190 | 5190 | 5170 | 1494 |
| 258 | 20230612 | 142300 | 5251016855 | 5170 | 5190 | 5200 | 5170 | 5247 |
| 259 | 20230612 | 142200 | 5223847425 | 5190 | 5210 | 5220 | 5170 | 4952 |
| 260 | 20230612 | 142100 | 5198119925 | 5220 | 5230 | 5240 | 5220 | 5755 |
| 261 | 20230612 | 142000 | 5168048915 | 5230 | 5250 | 5250 | 5230 | 11718 |
| 262 | 20230612 | 141900 | 5106613925 | 5240 | 5200 | 5250 | 5200 | 10240 |
| 263 | 20230612 | 141800 | 5053089595 | 5200 | 5170 | 5200 | 5150 | 8597 |
| 264 | 20230612 | 141700 | 5008568535 | 5170 | 5160 | 5180 | 5160 | 752 |
| 265 | 20230612 | 141600 | 5004684115 | 5160 | 5190 | 5190 | 5160 | 1914 |
| 266 | 20230612 | 141500 | 4994764555 | 5190 | 5180 | 5190 | 5180 | 615 |
| 267 | 20230612 | 141400 | 4991576415 | 5170 | 5200 | 5200 | 5160 | 5493 |
| 268 | 20230612 | 141300 | 4963099645 | 5190 | 5190 | 5220 | 5180 | 6846 |
| 269 | 20230612 | 141200 | 4927479985 | 5180 | 5180 | 5210 | 5160 | 5727 |
| 270 | 20230612 | 141100 | 4897755855 | 5150 | 5190 | 5190 | 5150 | 5059 |
| 271 | 20230612 | 141000 | 4871659495 | 5190 | 5180 | 5190 | 5160 | 6138 |
| 272 | 20230612 | 140900 | 4839882745 | 5180 | 5180 | 5200 | 5180 | 3025 |
| 273 | 20230612 | 140800 | 4824177095 | 5190 | 5190 | 5200 | 5180 | 2158 |
| 274 | 20230612 | 140700 | 4812986475 | 5190 | 5200 | 5210 | 5190 | 3295 |
| 275 | 20230612 | 140600 | 4795848245 | 5200 | 5200 | 5240 | 5190 | 13069 |
| 276 | 20230612 | 140500 | 4727628465 | 5210 | 5180 | 5230 | 5140 | 13551 |
| 277 | 20230612 | 140400 | 4657249015 | 5180 | 5190 | 5200 | 5140 | 3292 |
| 278 | 20230612 | 140300 | 4640178825 | 5190 | 5170 | 5190 | 5130 | 11816 |
| 279 | 20230612 | 140200 | 4579210215 | 5170 | 5140 | 5170 | 5130 | 9657 |
| 280 | 20230612 | 140100 | 4529505425 | 5130 | 5150 | 5150 | 5100 | 21812 |
| 281 | 20230612 | 140000 | 4418050475 | 5150 | 5060 | 5150 | 5050 | 36676 |
| 282 | 20230612 | 135900 | 4230411525 | 5080 | 5150 | 5160 | 5050 | 41951 |
| 283 | 20230612 | 135800 | 4016573035 | 5150 | 5140 | 5210 | 5130 | 22277 |
| 284 | 20230612 | 135700 | 3901505425 | 5140 | 5150 | 5240 | 5100 | 37656 |
| 285 | 20230612 | 135600 | 3707407815 | 5150 | 5260 | 5350 | 5080 | 115445 |
| 286 | 20230612 | 135500 | 3107846555 | 5270 | 5220 | 5300 | 5200 | 62890 |
| 287 | 20230612 | 135400 | 2777077845 | 5220 | 5210 | 5220 | 5180 | 17832 |
| 288 | 20230612 | 135300 | 2684166645 | 5200 | 5140 | 5220 | 5130 | 37727 |
| 289 | 20230612 | 135200 | 2488453225 | 5130 | 5130 | 5170 | 5110 | 17193 |
| 290 | 20230612 | 135100 | 2399849015 | 5160 | 5100 | 5160 | 5080 | 9283 |
| 291 | 20230612 | 135000 | 2352142865 | 5080 | 5100 | 5160 | 5080 | 21797 |
| 292 | 20230612 | 134900 | 2240541915 | 5100 | 5100 | 5150 | 5060 | 24802 |
| 293 | 20230612 | 134800 | 2113542695 | 5100 | 4965 | 5120 | 4965 | 92509 |
| 294 | 20230612 | 134700 | 1644984355 | 4950 | 4950 | 4950 | 4950 | 0 |
| 295 | 20230612 | 134600 | 1644984355 | 4950 | 4965 | 4965 | 4945 | 6255 |
| 296 | 20230612 | 134500 | 1614019875 | 4955 | 4970 | 4970 | 4955 | 1546 |
| 297 | 20230612 | 134400 | 1606353395 | 4970 | 4970 | 4970 | 4970 | 100 |
| 298 | 20230612 | 134300 | 1605856395 | 4970 | 4970 | 4970 | 4970 | 356 |
| 299 | 20230612 | 134200 | 1604087075 | 4970 | 4970 | 4970 | 4970 | 3207 |
| 300 | 20230612 | 134100 | 1588148285 | 4975 | 4975 | 4975 | 4975 | 0 |
| 301 | 20230612 | 134000 | 1588148285 | 4975 | 4975 | 4975 | 4975 | 223 |
| 302 | 20230612 | 133900 | 1587038860 | 4975 | 4975 | 4975 | 4975 | 100 |
| 303 | 20230612 | 133800 | 1586541360 | 4970 | 4970 | 4970 | 4970 | 0 |
| 304 | 20230612 | 133700 | 1586541360 | 4970 | 4970 | 4970 | 4970 | 105 |
| 305 | 20230612 | 133600 | 1586019510 | 4970 | 4970 | 4970 | 4970 | 0 |
| 306 | 20230612 | 133500 | 1586019510 | 4970 | 4970 | 4970 | 4970 | 0 |
| 307 | 20230612 | 133400 | 1586019510 | 4970 | 4960 | 4970 | 4960 | 382 |
| 308 | 20230612 | 133300 | 1584124780 | 4960 | 4960 | 4960 | 4960 | 119 |
| 309 | 20230612 | 133200 | 1583534540 | 4960 | 4960 | 4960 | 4960 | 2455 |
| 310 | 20230612 | 133100 | 1571357740 | 4975 | 4975 | 4975 | 4975 | 0 |
| 311 | 20230612 | 133000 | 1571357740 | 4975 | 4975 | 4975 | 4960 | 403 |
| 312 | 20230612 | 132900 | 1569358280 | 4990 | 4980 | 4990 | 4980 | 5 |
| 313 | 20230612 | 132800 | 1569333370 | 4960 | 5000 | 5000 | 4960 | 3880 |
| 314 | 20230612 | 132700 | 1550042370 | 5000 | 4990 | 5000 | 4990 | 3910 |
| 315 | 20230612 | 132600 | 1530514295 | 4990 | 4980 | 4990 | 4980 | 3010 |
| 316 | 20230612 | 132500 | 1515497530 | 4975 | 4975 | 4980 | 4975 | 426 |
| 317 | 20230612 | 132400 | 1513376280 | 4975 | 4970 | 4975 | 4970 | 195 |
| 318 | 20230612 | 132300 | 1512407120 | 4960 | 4960 | 4960 | 4960 | 0 |
| 319 | 20230612 | 132200 | 1512407120 | 4960 | 4960 | 4960 | 4960 | 0 |
| 320 | 20230612 | 132100 | 1512407120 | 4960 | 4960 | 4960 | 4960 | 0 |
| 321 | 20230612 | 132000 | 1512407120 | 4960 | 4960 | 4960 | 4960 | 244 |
| 322 | 20230612 | 131900 | 1511196880 | 4970 | 4970 | 4970 | 4970 | 0 |
| 323 | 20230612 | 131800 | 1511196880 | 4970 | 4970 | 4970 | 4970 | 17 |
| 324 | 20230612 | 131700 | 1511112390 | 4985 | 4980 | 4985 | 4960 | 1546 |
| 325 | 20230612 | 131600 | 1503408850 | 4980 | 4980 | 4980 | 4980 | 225 |
| 326 | 20230612 | 131500 | 1502288350 | 4955 | 4955 | 4955 | 4955 | 0 |
| 327 | 20230612 | 131400 | 1502288350 | 4955 | 4955 | 4955 | 4955 | 0 |
| 328 | 20230612 | 131300 | 1502288350 | 4955 | 4955 | 4955 | 4955 | 0 |
| 329 | 20230612 | 131200 | 1502288350 | 4955 | 4955 | 4955 | 4955 | 0 |
| 330 | 20230612 | 131100 | 1502288350 | 4955 | 4955 | 4955 | 4955 | 0 |
| 331 | 20230612 | 131000 | 1502288350 | 4955 | 4955 | 4955 | 4955 | 18 |
| 332 | 20230612 | 130900 | 1502199160 | 4960 | 4960 | 4960 | 4960 | 0 |
| 333 | 20230612 | 130800 | 1502199160 | 4960 | 4960 | 4960 | 4960 | 0 |
| 334 | 20230612 | 130700 | 1502199160 | 4960 | 4960 | 4960 | 4955 | 780 |
| 335 | 20230612 | 130600 | 1498333420 | 4960 | 4965 | 4965 | 4960 | 2000 |
| 336 | 20230612 | 130500 | 1488413080 | 4965 | 4965 | 4965 | 4965 | 0 |
| 337 | 20230612 | 130400 | 1488413080 | 4965 | 4975 | 4975 | 4965 | 1620 |
| 338 | 20230612 | 130300 | 1480357900 | 4975 | 4975 | 4975 | 4975 | 71 |
| 339 | 20230612 | 130200 | 1480004675 | 4975 | 4975 | 4975 | 4975 | 721 |
| 340 | 20230612 | 130100 | 1476417700 | 4975 | 4975 | 4975 | 4975 | 20 |
| 341 | 20230612 | 130000 | 1476318200 | 4980 | 4980 | 4980 | 4980 | 6 |
| 342 | 20230612 | 125900 | 1476288320 | 4980 | 4980 | 4980 | 4980 | 46 |
| 343 | 20230612 | 125800 | 1476059240 | 4960 | 4960 | 4960 | 4960 | 0 |
| 344 | 20230612 | 125700 | 1476059240 | 4960 | 4960 | 4960 | 4960 | 62 |
| 345 | 20230612 | 125600 | 1475751720 | 4980 | 4980 | 4980 | 4980 | 22 |
| 346 | 20230612 | 125500 | 1475642160 | 4980 | 4980 | 4980 | 4980 | 0 |
| 347 | 20230612 | 125400 | 1475642160 | 4980 | 4980 | 4980 | 4980 | 5 |
| 348 | 20230612 | 125300 | 1475617260 | 4980 | 4980 | 4980 | 4980 | 441 |
| 349 | 20230612 | 125200 | 1473421080 | 4980 | 4965 | 4980 | 4965 | 301 |
| 350 | 20230612 | 125100 | 1471923750 | 4960 | 4960 | 4960 | 4960 | 40 |
| 351 | 20230612 | 125000 | 1471725350 | 4960 | 4960 | 4960 | 4960 | 50 |
| 352 | 20230612 | 124900 | 1471477350 | 4960 | 4960 | 4960 | 4960 | 77 |
| 353 | 20230612 | 124800 | 1471095430 | 4960 | 4960 | 4960 | 4960 | 1006 |
| 354 | 20230612 | 124700 | 1466105670 | 4960 | 4965 | 4965 | 4960 | 849 |
| 355 | 20230612 | 124600 | 1461890485 | 4965 | 4965 | 4965 | 4965 | 1 |
| 356 | 20230612 | 124500 | 1461885520 | 4965 | 4965 | 4965 | 4965 | 200 |
| 357 | 20230612 | 124400 | 1460892520 | 4965 | 4965 | 4965 | 4965 | 0 |
| 358 | 20230612 | 124300 | 1460892520 | 4965 | 4965 | 4965 | 4965 | 10 |
| 359 | 20230612 | 124200 | 1460842870 | 4965 | 4965 | 4965 | 4965 | 0 |
| 360 | 20230612 | 124100 | 1460842870 | 4965 | 4965 | 4965 | 4965 | 4 |
| 361 | 20230612 | 124000 | 1460823010 | 4975 | 4975 | 4975 | 4975 | 5 |
| 362 | 20230612 | 123900 | 1460798135 | 4975 | 4975 | 4975 | 4975 | 100 |
| 363 | 20230612 | 123800 | 1460300635 | 4975 | 4975 | 4975 | 4975 | 0 |
| 364 | 20230612 | 123700 | 1460300635 | 4975 | 4975 | 4975 | 4975 | 122 |
| 365 | 20230612 | 123600 | 1459693685 | 4975 | 4975 | 4975 | 4975 | 0 |
| 366 | 20230612 | 123500 | 1459693685 | 4975 | 4975 | 4975 | 4975 | 30 |
| 367 | 20230612 | 123400 | 1459544435 | 4975 | 4975 | 4975 | 4975 | 15 |
| 368 | 20230612 | 123300 | 1459469810 | 4965 | 4965 | 4965 | 4965 | 0 |
| 369 | 20230612 | 123200 | 1459469810 | 4965 | 4965 | 4965 | 4965 | 0 |
| 370 | 20230612 | 123100 | 1459469810 | 4965 | 4965 | 4965 | 4965 | 0 |
| 371 | 20230612 | 123000 | 1459469810 | 4965 | 4965 | 4965 | 4965 | 100 |
| 372 | 20230612 | 122900 | 1458973310 | 4965 | 4965 | 4965 | 4965 | 0 |
| 373 | 20230612 | 122800 | 1458973310 | 4965 | 4975 | 4975 | 4965 | 4500 |
| 374 | 20230612 | 122700 | 1436622010 | 4975 | 4975 | 4975 | 4975 | 0 |
| 375 | 20230612 | 122600 | 1436622010 | 4975 | 4975 | 4975 | 4975 | 0 |
| 376 | 20230612 | 122500 | 1436622010 | 4975 | 4980 | 4980 | 4975 | 904 |
| 377 | 20230612 | 122400 | 1432120490 | 4980 | 4980 | 4980 | 4980 | 52 |
| 378 | 20230612 | 122300 | 1431861530 | 4980 | 4980 | 4980 | 4980 | 168 |
| 379 | 20230612 | 122200 | 1431024890 | 4990 | 4990 | 4990 | 4990 | 1007 |
| 380 | 20230612 | 122100 | 1425999960 | 4985 | 4985 | 4985 | 4985 | 50 |
| 381 | 20230612 | 122000 | 1425750710 | 4990 | 4985 | 4990 | 4985 | 1991 |
| 382 | 20230612 | 121900 | 1415816840 | 4980 | 4980 | 4980 | 4980 | 60 |
| 383 | 20230612 | 121800 | 1415518040 | 4980 | 4990 | 4990 | 4980 | 138 |
| 384 | 20230612 | 121700 | 1414829900 | 4985 | 4980 | 4985 | 4980 | 988 |
| 385 | 20230612 | 121600 | 1409905060 | 4980 | 4985 | 4985 | 4980 | 46 |
| 386 | 20230612 | 121500 | 1409675855 | 4985 | 4985 | 4985 | 4985 | 18 |
| 387 | 20230612 | 121400 | 1409586125 | 4985 | 4985 | 4985 | 4985 | 23 |
| 388 | 20230612 | 121300 | 1409471470 | 4985 | 4985 | 4985 | 4985 | 94 |
| 389 | 20230612 | 121200 | 1409002880 | 4975 | 4975 | 4975 | 4975 | 3 |
| 390 | 20230612 | 121100 | 1408987955 | 4990 | 4990 | 4990 | 4990 | 0 |
| 391 | 20230612 | 121000 | 1408987955 | 4990 | 4990 | 4990 | 4990 | 650 |
| 392 | 20230612 | 120900 | 1405744455 | 4990 | 4990 | 4990 | 4990 | 7 |
| 393 | 20230612 | 120800 | 1405709525 | 4990 | 4990 | 4990 | 4990 | 0 |
| 394 | 20230612 | 120700 | 1405709525 | 4990 | 4990 | 4990 | 4990 | 1000 |
| 395 | 20230612 | 120600 | 1400719525 | 4990 | 4985 | 4990 | 4985 | 1000 |
| 396 | 20230612 | 120500 | 1395733920 | 4985 | 4985 | 4985 | 4985 | 2 |
| 397 | 20230612 | 120400 | 1395723950 | 4985 | 4965 | 4985 | 4965 | 11 |
| 398 | 20230612 | 120300 | 1395669315 | 4985 | 4985 | 4985 | 4965 | 109 |
| 399 | 20230612 | 120200 | 1395126090 | 4985 | 4985 | 4985 | 4985 | 6 |
| 400 | 20230612 | 120100 | 1395096180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 401 | 20230612 | 120000 | 1395096180 | 4985 | 4985 | 4985 | 4985 | 60 |
| 402 | 20230612 | 115900 | 1394797080 | 4985 | 4975 | 4985 | 4975 | 407 |
| 403 | 20230612 | 115800 | 1392772245 | 4975 | 4975 | 4975 | 4975 | 0 |
| 404 | 20230612 | 115700 | 1392772245 | 4975 | 4960 | 4975 | 4960 | 450 |
| 405 | 20230612 | 115600 | 1390535660 | 4950 | 4955 | 4955 | 4950 | 30 |
| 406 | 20230612 | 115500 | 1390387100 | 4955 | 4955 | 4955 | 4955 | 1 |
| 407 | 20230612 | 115400 | 1390382145 | 4955 | 4955 | 4955 | 4955 | 8 |
| 408 | 20230612 | 115300 | 1390342505 | 4960 | 4960 | 4960 | 4960 | 0 |
| 409 | 20230612 | 115200 | 1390342505 | 4960 | 4955 | 4960 | 4955 | 636 |
| 410 | 20230612 | 115100 | 1387189240 | 4955 | 4955 | 4955 | 4955 | 0 |
| 411 | 20230612 | 115000 | 1387189240 | 4955 | 4955 | 4955 | 4955 | 0 |
| 412 | 20230612 | 114900 | 1387189240 | 4955 | 4955 | 4955 | 4955 | 30 |
| 413 | 20230612 | 114800 | 1387040590 | 4955 | 4950 | 4955 | 4950 | 817 |
| 414 | 20230612 | 114700 | 1382996385 | 4950 | 4950 | 4950 | 4950 | 0 |
| 415 | 20230612 | 114600 | 1382996385 | 4950 | 4950 | 4950 | 4950 | 0 |
| 416 | 20230612 | 114500 | 1382996385 | 4950 | 4950 | 4955 | 4950 | 2024 |
| 417 | 20230612 | 114400 | 1372970585 | 4955 | 4955 | 4955 | 4955 | 558 |
| 418 | 20230612 | 114300 | 1370205695 | 4955 | 4955 | 4955 | 4955 | 10 |
| 419 | 20230612 | 114200 | 1370156145 | 4960 | 4960 | 4960 | 4960 | 0 |
| 420 | 20230612 | 114100 | 1370156145 | 4960 | 4960 | 4960 | 4960 | 0 |
| 421 | 20230612 | 114000 | 1370156145 | 4960 | 4960 | 4960 | 4960 | 0 |
| 422 | 20230612 | 113900 | 1370156145 | 4960 | 4960 | 4960 | 4960 | 1 |
| 423 | 20230612 | 113800 | 1370151185 | 4960 | 4955 | 4960 | 4955 | 300 |
| 424 | 20230612 | 113700 | 1368664435 | 4955 | 4955 | 4955 | 4955 | 0 |
| 425 | 20230612 | 113600 | 1368664435 | 4955 | 4955 | 4955 | 4955 | 140 |
| 426 | 20230612 | 113500 | 1367970735 | 4955 | 4955 | 4955 | 4955 | 30 |
| 427 | 20230612 | 113400 | 1367822085 | 4955 | 4955 | 4955 | 4955 | 0 |
| 428 | 20230612 | 113300 | 1367822085 | 4955 | 4960 | 4960 | 4955 | 85 |
| 429 | 20230612 | 113200 | 1367400625 | 4955 | 4955 | 4955 | 4955 | 0 |
| 430 | 20230612 | 113100 | 1367400625 | 4955 | 4955 | 4955 | 4955 | 482 |
| 431 | 20230612 | 113000 | 1365012315 | 4955 | 4955 | 4955 | 4955 | 0 |
| 432 | 20230612 | 112900 | 1365012315 | 4955 | 4960 | 4960 | 4955 | 1010 |
| 433 | 20230612 | 112800 | 1360005440 | 4960 | 4960 | 4960 | 4960 | 40 |
| 434 | 20230612 | 112700 | 1359807040 | 4960 | 4965 | 4965 | 4960 | 11 |
| 435 | 20230612 | 112600 | 1359752475 | 4960 | 4960 | 4960 | 4960 | 436 |
| 436 | 20230612 | 112500 | 1357589915 | 4960 | 4960 | 4960 | 4960 | 570 |
| 437 | 20230612 | 112400 | 1354762715 | 4965 | 4970 | 4970 | 4965 | 102 |
| 438 | 20230612 | 112300 | 1354256280 | 4965 | 4965 | 4965 | 4965 | 500 |
| 439 | 20230612 | 112200 | 1351773780 | 4955 | 4955 | 4955 | 4955 | 0 |
| 440 | 20230612 | 112100 | 1351773780 | 4955 | 4955 | 4955 | 4955 | 0 |
| 441 | 20230612 | 112000 | 1351773780 | 4955 | 4955 | 4955 | 4955 | 200 |
| 442 | 20230612 | 111900 | 1350782780 | 4955 | 4960 | 4960 | 4955 | 202 |
| 443 | 20230612 | 111800 | 1349781860 | 4950 | 4950 | 4950 | 4950 | 0 |
| 444 | 20230612 | 111700 | 1349781860 | 4950 | 4950 | 4950 | 4950 | 0 |
| 445 | 20230612 | 111600 | 1349781860 | 4950 | 4950 | 4950 | 4950 | 1 |
| 446 | 20230612 | 111500 | 1349776910 | 4950 | 4955 | 4955 | 4950 | 435 |
| 447 | 20230612 | 111400 | 1347622490 | 4955 | 4955 | 4955 | 4955 | 20 |
| 448 | 20230612 | 111300 | 1347523390 | 4950 | 4950 | 4950 | 4950 | 40 |
| 449 | 20230612 | 111200 | 1347325390 | 4955 | 4955 | 4955 | 4955 | 220 |
| 450 | 20230612 | 111100 | 1346235290 | 4955 | 4950 | 4955 | 4950 | 536 |
| 451 | 20230612 | 111000 | 1343579590 | 4950 | 4950 | 4950 | 4950 | 120 |
| 452 | 20230612 | 110900 | 1342985590 | 4950 | 4950 | 4950 | 4950 | 100 |
| 453 | 20230612 | 110800 | 1342490590 | 4950 | 4950 | 4950 | 4950 | 48 |
| 454 | 20230612 | 110700 | 1342252990 | 4950 | 4950 | 4950 | 4950 | 0 |
| 455 | 20230612 | 110600 | 1342252990 | 4950 | 4950 | 4950 | 4950 | 100 |
| 456 | 20230612 | 110500 | 1341757990 | 4950 | 4950 | 4950 | 4950 | 1714 |
| 457 | 20230612 | 110400 | 1333273690 | 4955 | 4960 | 4960 | 4955 | 100 |
| 458 | 20230612 | 110300 | 1332777940 | 4950 | 4950 | 4950 | 4950 | 100 |
| 459 | 20230612 | 110200 | 1332282940 | 4960 | 4960 | 4960 | 4960 | 35 |
| 460 | 20230612 | 110100 | 1332109340 | 4960 | 4960 | 4960 | 4960 | 795 |
| 461 | 20230612 | 110000 | 1328166140 | 4965 | 4950 | 4965 | 4950 | 1933 |
| 462 | 20230612 | 105900 | 1318587075 | 4950 | 4950 | 4950 | 4950 | 0 |
| 463 | 20230612 | 105800 | 1318587075 | 4950 | 4950 | 4950 | 4950 | 0 |
| 464 | 20230612 | 105700 | 1318587075 | 4950 | 4950 | 4950 | 4950 | 0 |
| 465 | 20230612 | 105600 | 1318587075 | 4950 | 4950 | 4950 | 4950 | 792 |
| 466 | 20230612 | 105500 | 1314666675 | 4950 | 4945 | 4950 | 4945 | 506 |
| 467 | 20230612 | 105400 | 1312163055 | 4940 | 4945 | 4945 | 4940 | 955 |
| 468 | 20230612 | 105300 | 1307443830 | 4950 | 4950 | 4950 | 4950 | 245 |
| 469 | 20230612 | 105200 | 1306231080 | 4965 | 4950 | 4970 | 4950 | 145 |
| 470 | 20230612 | 105100 | 1305513120 | 4950 | 4950 | 4950 | 4950 | 654 |
| 471 | 20230612 | 105000 | 1302275820 | 4970 | 4970 | 4970 | 4970 | 0 |
| 472 | 20230612 | 104900 | 1302275820 | 4970 | 4970 | 4970 | 4970 | 16 |
| 473 | 20230612 | 104800 | 1302196300 | 4970 | 4970 | 4970 | 4970 | 10 |
| 474 | 20230612 | 104700 | 1302146600 | 4950 | 4950 | 4950 | 4950 | 1 |
| 475 | 20230612 | 104600 | 1302141650 | 4950 | 4950 | 4950 | 4950 | 0 |
| 476 | 20230612 | 104500 | 1302141650 | 4950 | 4950 | 4950 | 4950 | 125 |
| 477 | 20230612 | 104400 | 1301522900 | 4970 | 4970 | 4970 | 4970 | 11 |
| 478 | 20230612 | 104300 | 1301468230 | 4950 | 4950 | 4950 | 4950 | 1 |
| 479 | 20230612 | 104200 | 1301463280 | 4965 | 4965 | 4965 | 4965 | 800 |
| 480 | 20230612 | 104100 | 1297491280 | 4965 | 4955 | 4965 | 4955 | 40 |
| 481 | 20230612 | 104000 | 1297292980 | 4965 | 4965 | 4965 | 4965 | 1 |
| 482 | 20230612 | 103900 | 1297288015 | 4965 | 4960 | 4965 | 4950 | 100 |
| 483 | 20230612 | 103800 | 1296792510 | 4960 | 4960 | 4965 | 4955 | 156 |
| 484 | 20230612 | 103700 | 1296018565 | 4960 | 4950 | 4960 | 4950 | 900 |
| 485 | 20230612 | 103600 | 1291562975 | 4945 | 4945 | 4945 | 4945 | 329 |
| 486 | 20230612 | 103500 | 1289936070 | 4945 | 4945 | 4945 | 4945 | 443 |
| 487 | 20230612 | 103400 | 1287745435 | 4945 | 4950 | 4950 | 4945 | 402 |
| 488 | 20230612 | 103300 | 1285756910 | 4950 | 4955 | 4955 | 4950 | 1749 |
| 489 | 20230612 | 103200 | 1277099315 | 4955 | 4960 | 4960 | 4955 | 1423 |
| 490 | 20230612 | 103100 | 1270047565 | 4960 | 4960 | 4965 | 4960 | 461 |
| 491 | 20230612 | 103000 | 1267760425 | 4960 | 4965 | 4965 | 4960 | 2473 |
| 492 | 20230612 | 102900 | 1255490215 | 4970 | 4970 | 4970 | 4970 | 0 |
| 493 | 20230612 | 102800 | 1255490215 | 4970 | 4965 | 4970 | 4965 | 1288 |
| 494 | 20230612 | 102700 | 1249092835 | 4965 | 4975 | 4975 | 4965 | 1355 |
| 495 | 20230612 | 102600 | 1242358750 | 4975 | 4975 | 4975 | 4975 | 50 |
| 496 | 20230612 | 102500 | 1242110000 | 4975 | 4980 | 4980 | 4975 | 1648 |
| 497 | 20230612 | 102400 | 1233909510 | 4980 | 4980 | 4980 | 4980 | 557 |
| 498 | 20230612 | 102300 | 1231135650 | 4980 | 4980 | 4980 | 4980 | 205 |
| 499 | 20230612 | 102200 | 1230114750 | 4980 | 4980 | 4980 | 4980 | 30 |
| 500 | 20230612 | 102100 | 1229965350 | 4970 | 4970 | 4970 | 4970 | 495 |
| 501 | 20230612 | 102000 | 1227505200 | 4975 | 4975 | 4975 | 4975 | 1631 |
| 502 | 20230612 | 101900 | 1219390975 | 4980 | 4980 | 4980 | 4980 | 20 |
| 503 | 20230612 | 101800 | 1219291375 | 4995 | 4995 | 5000 | 4995 | 2470 |
| 504 | 20230612 | 101700 | 1206951380 | 5000 | 5000 | 5000 | 5000 | 0 |
| 505 | 20230612 | 101600 | 1206951380 | 5000 | 5000 | 5000 | 5000 | 50 |
| 506 | 20230612 | 101500 | 1206701380 | 5000 | 5000 | 5000 | 5000 | 0 |
| 507 | 20230612 | 101400 | 1206701380 | 5000 | 5000 | 5000 | 5000 | 0 |
| 508 | 20230612 | 101300 | 1206701380 | 5000 | 5000 | 5000 | 5000 | 211 |
| 509 | 20230612 | 101200 | 1205646380 | 4980 | 4975 | 4980 | 4975 | 582 |
| 510 | 20230612 | 101100 | 1202748120 | 4975 | 4980 | 4980 | 4975 | 241 |
| 511 | 20230612 | 101000 | 1201547960 | 4980 | 4990 | 5000 | 4980 | 530 |
| 512 | 20230612 | 100900 | 1198901570 | 5000 | 4980 | 5000 | 4980 | 588 |
| 513 | 20230612 | 100800 | 1195972910 | 4990 | 5010 | 5010 | 4990 | 2758 |
| 514 | 20230612 | 100700 | 1182201610 | 5000 | 5000 | 5000 | 5000 | 8 |
| 515 | 20230612 | 100600 | 1182161610 | 5000 | 5000 | 5000 | 5000 | 19 |
| 516 | 20230612 | 100500 | 1182066610 | 5000 | 5000 | 5000 | 5000 | 1032 |
| 517 | 20230612 | 100400 | 1176906610 | 5000 | 5000 | 5000 | 5000 | 511 |
| 518 | 20230612 | 100300 | 1174351610 | 5000 | 5000 | 5000 | 5000 | 121 |
| 519 | 20230612 | 100200 | 1173746610 | 5000 | 4995 | 5000 | 4995 | 1046 |
| 520 | 20230612 | 100100 | 1168517840 | 5000 | 5000 | 5000 | 5000 | 497 |
| 521 | 20230612 | 100000 | 1166032840 | 5000 | 5000 | 5000 | 5000 | 855 |
| 522 | 20230612 | 095900 | 1161757840 | 5010 | 5010 | 5010 | 5000 | 3189 |
| 523 | 20230612 | 095800 | 1145788670 | 5000 | 4985 | 5000 | 4985 | 3471 |
| 524 | 20230612 | 095700 | 1128438990 | 4985 | 4985 | 4985 | 4985 | 0 |
| 525 | 20230612 | 095600 | 1128438990 | 4985 | 4980 | 4985 | 4980 | 323 |
| 526 | 20230612 | 095500 | 1126829095 | 4980 | 4980 | 4980 | 4980 | 117 |
| 527 | 20230612 | 095400 | 1126246435 | 4980 | 4980 | 4985 | 4980 | 240 |
| 528 | 20230612 | 095300 | 1125050985 | 4970 | 4970 | 4975 | 4970 | 372 |
| 529 | 20230612 | 095200 | 1123201645 | 4975 | 4975 | 4975 | 4975 | 0 |
| 530 | 20230612 | 095100 | 1123201645 | 4975 | 4980 | 4980 | 4975 | 495 |
| 531 | 20230612 | 095000 | 1120738540 | 4980 | 4975 | 4980 | 4975 | 563 |
| 532 | 20230612 | 094900 | 1117936950 | 4970 | 4970 | 4970 | 4970 | 105 |
| 533 | 20230612 | 094800 | 1117415100 | 4970 | 4970 | 4970 | 4970 | 287 |
| 534 | 20230612 | 094700 | 1115988710 | 4970 | 4970 | 4975 | 4970 | 370 |
| 535 | 20230612 | 094600 | 1114149760 | 4970 | 4975 | 4975 | 4965 | 1326 |
| 536 | 20230612 | 094500 | 1107559875 | 4970 | 4980 | 4980 | 4970 | 405 |
| 537 | 20230612 | 094400 | 1105545635 | 4980 | 4985 | 4985 | 4980 | 347 |
| 538 | 20230612 | 094300 | 1103816855 | 4975 | 4980 | 4985 | 4975 | 1151 |
| 539 | 20230612 | 094200 | 1098088085 | 4980 | 4995 | 4995 | 4975 | 11123 |
| 540 | 20230612 | 094100 | 1042685630 | 4995 | 5010 | 5010 | 4995 | 800 |
| 541 | 20230612 | 094000 | 1038687455 | 5010 | 5010 | 5010 | 5010 | 104 |
| 542 | 20230612 | 093900 | 1038166415 | 5000 | 5010 | 5010 | 5000 | 52 |
| 543 | 20230612 | 093800 | 1037906395 | 5010 | 4995 | 5010 | 4995 | 727 |
| 544 | 20230612 | 093700 | 1034271815 | 4995 | 4995 | 4995 | 4995 | 200 |
| 545 | 20230612 | 093600 | 1033272815 | 4995 | 5000 | 5000 | 4995 | 1259 |
| 546 | 20230612 | 093500 | 1026978315 | 5000 | 5000 | 5000 | 5000 | 1363 |
| 547 | 20230612 | 093400 | 1020163315 | 5000 | 4995 | 5000 | 4995 | 420 |
| 548 | 20230612 | 093300 | 1018063965 | 5000 | 4995 | 5000 | 4995 | 273 |
| 549 | 20230612 | 093200 | 1016700325 | 4995 | 4995 | 4995 | 4995 | 35 |
| 550 | 20230612 | 093100 | 1016525500 | 4995 | 4995 | 4995 | 4995 | 128 |
| 551 | 20230612 | 093000 | 1015886140 | 4995 | 4995 | 4995 | 4995 | 220 |
| 552 | 20230612 | 092900 | 1014787240 | 4995 | 4985 | 4995 | 4980 | 2385 |
| 553 | 20230612 | 092800 | 1002897305 | 4985 | 4990 | 4990 | 4980 | 2267 |
| 554 | 20230612 | 092700 | 991597100 | 4990 | 4985 | 4990 | 4985 | 1546 |
| 555 | 20230612 | 092600 | 983888525 | 4990 | 4990 | 4990 | 4990 | 1282 |
| 556 | 20230612 | 092500 | 977491345 | 4990 | 5000 | 5000 | 4990 | 609 |
| 557 | 20230612 | 092400 | 974448915 | 4995 | 4990 | 5000 | 4990 | 2762 |
| 558 | 20230612 | 092300 | 960646455 | 4995 | 5000 | 5000 | 4995 | 5587 |
| 559 | 20230612 | 092200 | 932717055 | 5010 | 5020 | 5020 | 5010 | 1992 |
| 560 | 20230612 | 092100 | 922736135 | 5010 | 5010 | 5020 | 5010 | 2146 |
| 561 | 20230612 | 092000 | 911972985 | 5020 | 5010 | 5020 | 5010 | 996 |
| 562 | 20230612 | 091900 | 906979855 | 5010 | 5010 | 5020 | 5010 | 1600 |
| 563 | 20230612 | 091800 | 898961245 | 5020 | 5040 | 5040 | 5010 | 5680 |
| 564 | 20230612 | 091700 | 870373695 | 5040 | 5000 | 5050 | 5000 | 32868 |
| 565 | 20230612 | 091600 | 704762055 | 4985 | 5010 | 5010 | 4985 | 1817 |
| 566 | 20230612 | 091500 | 695663610 | 5010 | 4985 | 5020 | 4975 | 4191 |
| 567 | 20230612 | 091400 | 674690640 | 4980 | 4970 | 4980 | 4970 | 190 |
| 568 | 20230612 | 091300 | 673744480 | 4965 | 4980 | 4980 | 4965 | 1577 |
| 569 | 20230612 | 091200 | 665908905 | 4980 | 4970 | 4980 | 4965 | 1665 |
| 570 | 20230612 | 091100 | 657627765 | 4965 | 4985 | 4985 | 4960 | 2978 |
| 571 | 20230612 | 091000 | 642818540 | 4985 | 5000 | 5000 | 4985 | 2143 |
| 572 | 20230612 | 090900 | 632119055 | 5000 | 4995 | 5030 | 4990 | 4385 |
| 573 | 20230612 | 090800 | 610189585 | 4995 | 5020 | 5020 | 4995 | 4031 |
| 574 | 20230612 | 090700 | 590025180 | 5030 | 5020 | 5030 | 5000 | 12756 |
| 575 | 20230612 | 090600 | 525981050 | 5020 | 4980 | 5030 | 4980 | 4472 |
| 576 | 20230612 | 090500 | 503609090 | 4985 | 4990 | 5000 | 4955 | 26734 |
| 577 | 20230612 | 090400 | 370503090 | 4985 | 5060 | 5060 | 4975 | 16793 |
| 578 | 20230612 | 090300 | 286508225 | 5060 | 5020 | 5080 | 4975 | 25030 |
| 579 | 20230612 | 090200 | 160325625 | 5030 | 4940 | 5030 | 4930 | 20039 |
| 580 | 20230612 | 090100 | 60247350 | 4930 | 4920 | 4940 | 4900 | 9094 |
| 581 | 20230612 | 090000 | 15415380 | 4910 | 4900 | 4910 | 4890 | 3146 |