28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 18705 |
| 3 | 20230612 | 183700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 4 | 20230612 | 183600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 5 | 20230612 | 183500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 6 | 20230612 | 183400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 7 | 20230612 | 183300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 8 | 20230612 | 183200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 9 | 20230612 | 183100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 10 | 20230612 | 183000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 11 | 20230612 | 182900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 12 | 20230612 | 182800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 13 | 20230612 | 182700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 14 | 20230612 | 182600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 15 | 20230612 | 182500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 16 | 20230612 | 182400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 17 | 20230612 | 182300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 18 | 20230612 | 182200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 19 | 20230612 | 182100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 20 | 20230612 | 182000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 21 | 20230612 | 181900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 22 | 20230612 | 181800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 23 | 20230612 | 181700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 24 | 20230612 | 181600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 25 | 20230612 | 181500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 26 | 20230612 | 181400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 27 | 20230612 | 181300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 28 | 20230612 | 181200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 29 | 20230612 | 181100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 30 | 20230612 | 181000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 31 | 20230612 | 180900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 32 | 20230612 | 180800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 18705 |
| 33 | 20230612 | 180700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 34 | 20230612 | 180600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 35 | 20230612 | 180500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 36 | 20230612 | 180400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 37 | 20230612 | 180300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 38 | 20230612 | 180200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 39 | 20230612 | 180100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 40 | 20230612 | 180000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 41 | 20230612 | 175900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 42 | 20230612 | 175800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 43 | 20230612 | 175700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 44 | 20230612 | 175600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 45 | 20230612 | 175500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 46 | 20230612 | 175400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 47 | 20230612 | 175300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 48 | 20230612 | 175200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 49 | 20230612 | 175100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 50 | 20230612 | 175000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 51 | 20230612 | 174900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 52 | 20230612 | 174800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 53 | 20230612 | 174700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 54 | 20230612 | 174600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 55 | 20230612 | 174500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 56 | 20230612 | 174400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 57 | 20230612 | 174300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 58 | 20230612 | 174200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 59 | 20230612 | 174100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 60 | 20230612 | 174000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 61 | 20230612 | 173900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 62 | 20230612 | 173800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 18705 |
| 63 | 20230612 | 173700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 64 | 20230612 | 173600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 65 | 20230612 | 173500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 66 | 20230612 | 173400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 67 | 20230612 | 173300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 68 | 20230612 | 173200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 69 | 20230612 | 173100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 70 | 20230612 | 173000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 71 | 20230612 | 172900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 72 | 20230612 | 172800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 73 | 20230612 | 172700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 74 | 20230612 | 172600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 75 | 20230612 | 172500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 76 | 20230612 | 172400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 77 | 20230612 | 172300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 78 | 20230612 | 172200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 79 | 20230612 | 172100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 80 | 20230612 | 172000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 81 | 20230612 | 171900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 82 | 20230612 | 171800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 83 | 20230612 | 171700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 84 | 20230612 | 171600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 85 | 20230612 | 171500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 86 | 20230612 | 171400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 87 | 20230612 | 171300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 88 | 20230612 | 171200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 89 | 20230612 | 171100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 90 | 20230612 | 171000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 91 | 20230612 | 170900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 92 | 20230612 | 170800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 18705 |
| 93 | 20230612 | 170700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 94 | 20230612 | 170600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 95 | 20230612 | 170500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 96 | 20230612 | 170400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 97 | 20230612 | 170300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 98 | 20230612 | 170200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 99 | 20230612 | 170100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 100 | 20230612 | 170000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 101 | 20230612 | 165900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 102 | 20230612 | 165800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 103 | 20230612 | 165700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 104 | 20230612 | 165600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 105 | 20230612 | 165500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 106 | 20230612 | 165400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 107 | 20230612 | 165300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 108 | 20230612 | 165200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 109 | 20230612 | 165100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 110 | 20230612 | 165000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 111 | 20230612 | 164900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 112 | 20230612 | 164800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 113 | 20230612 | 164700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 114 | 20230612 | 164600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 115 | 20230612 | 164500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 116 | 20230612 | 164400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 117 | 20230612 | 164300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 118 | 20230612 | 164200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 119 | 20230612 | 164100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 120 | 20230612 | 164000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 121 | 20230612 | 163900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 122 | 20230612 | 163800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 18705 |
| 123 | 20230612 | 163700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 124 | 20230612 | 163600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 125 | 20230612 | 163500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 126 | 20230612 | 163400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 127 | 20230612 | 163300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 128 | 20230612 | 163200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 129 | 20230612 | 163100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 130 | 20230612 | 163000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 131 | 20230612 | 162900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 132 | 20230612 | 162800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 133 | 20230612 | 162700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 134 | 20230612 | 162600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 135 | 20230612 | 162500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 136 | 20230612 | 162400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 137 | 20230612 | 162300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 138 | 20230612 | 162200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 139 | 20230612 | 162100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 140 | 20230612 | 162000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 141 | 20230612 | 161900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 142 | 20230612 | 161800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 143 | 20230612 | 161700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 144 | 20230612 | 161600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 145 | 20230612 | 161500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 146 | 20230612 | 161400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 147 | 20230612 | 161300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 148 | 20230612 | 161200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 149 | 20230612 | 161100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 150 | 20230612 | 161000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 151 | 20230612 | 160900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 152 | 20230612 | 160800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 18705 |
| 153 | 20230612 | 160700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 154 | 20230612 | 160600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 155 | 20230612 | 160500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 156 | 20230612 | 160400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 157 | 20230612 | 160300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 158 | 20230612 | 160200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 159 | 20230612 | 160100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 160 | 20230612 | 160000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 161 | 20230612 | 155900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 162 | 20230612 | 155800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 163 | 20230612 | 155700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 164 | 20230612 | 155600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 165 | 20230612 | 155500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 166 | 20230612 | 155400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 167 | 20230612 | 155300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 168 | 20230612 | 155200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 169 | 20230612 | 155100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 170 | 20230612 | 155000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 171 | 20230612 | 154900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 172 | 20230612 | 154800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 173 | 20230612 | 154700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 174 | 20230612 | 154600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 175 | 20230612 | 154500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 176 | 20230612 | 154400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 177 | 20230612 | 154300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 178 | 20230612 | 154200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 179 | 20230612 | 154100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 180 | 20230612 | 154000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 181 | 20230612 | 153900 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 182 | 20230612 | 153800 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 18705 |
| 183 | 20230612 | 153700 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 184 | 20230612 | 153600 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 185 | 20230612 | 153500 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 186 | 20230612 | 153400 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 187 | 20230612 | 153300 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 188 | 20230612 | 153200 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 189 | 20230612 | 153100 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 190 | 20230612 | 153000 | 2983501965 | 4755 | 4755 | 4755 | 4755 | 18705 |
| 191 | 20230612 | 152900 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 192 | 20230612 | 152800 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 193 | 20230612 | 152700 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 194 | 20230612 | 152600 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 195 | 20230612 | 152500 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 196 | 20230612 | 152400 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 197 | 20230612 | 152300 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 198 | 20230612 | 152200 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 199 | 20230612 | 152100 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 200 | 20230612 | 152000 | 2894559690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 201 | 20230612 | 151900 | 2894559690 | 4790 | 4780 | 4795 | 4775 | 273 |
| 202 | 20230612 | 151800 | 2893254335 | 4795 | 4795 | 4810 | 4780 | 4412 |
| 203 | 20230612 | 151700 | 2872130840 | 4800 | 4800 | 4800 | 4800 | 1 |
| 204 | 20230612 | 151600 | 2872126040 | 4810 | 4805 | 4810 | 4795 | 2693 |
| 205 | 20230612 | 151500 | 2859196140 | 4805 | 4780 | 4805 | 4770 | 2191 |
| 206 | 20230612 | 151400 | 2848700190 | 4785 | 4785 | 4785 | 4775 | 851 |
| 207 | 20230612 | 151300 | 2844628525 | 4785 | 4785 | 4785 | 4775 | 231 |
| 208 | 20230612 | 151200 | 2843523625 | 4785 | 4795 | 4795 | 4780 | 1819 |
| 209 | 20230612 | 151100 | 2834824185 | 4800 | 4800 | 4800 | 4800 | 5 |
| 210 | 20230612 | 151000 | 2834800185 | 4805 | 4800 | 4805 | 4785 | 678 |
| 211 | 20230612 | 150900 | 2831546525 | 4805 | 4800 | 4805 | 4785 | 1503 |
| 212 | 20230612 | 150800 | 2824347110 | 4800 | 4795 | 4800 | 4795 | 500 |
| 213 | 20230612 | 150700 | 2821947250 | 4760 | 4795 | 4795 | 4760 | 1921 |
| 214 | 20230612 | 150600 | 2812766875 | 4790 | 4790 | 4800 | 4790 | 480 |
| 215 | 20230612 | 150500 | 2810467555 | 4790 | 4795 | 4795 | 4790 | 450 |
| 216 | 20230612 | 150400 | 2808311925 | 4795 | 4790 | 4795 | 4790 | 14 |
| 217 | 20230612 | 150300 | 2808244830 | 4800 | 4800 | 4800 | 4800 | 100 |
| 218 | 20230612 | 150200 | 2807764830 | 4800 | 4795 | 4800 | 4795 | 101 |
| 219 | 20230612 | 150100 | 2807280435 | 4795 | 4795 | 4795 | 4795 | 1998 |
| 220 | 20230612 | 150000 | 2797700025 | 4795 | 4800 | 4800 | 4795 | 101 |
| 221 | 20230612 | 145900 | 2797215230 | 4800 | 4795 | 4800 | 4795 | 530 |
| 222 | 20230612 | 145800 | 2794671355 | 4800 | 4795 | 4800 | 4795 | 4590 |
| 223 | 20230612 | 145700 | 2772659780 | 4800 | 4805 | 4805 | 4800 | 3693 |
| 224 | 20230612 | 145600 | 2754917735 | 4810 | 4810 | 4810 | 4810 | 46 |
| 225 | 20230612 | 145500 | 2754696475 | 4810 | 4810 | 4810 | 4805 | 506 |
| 226 | 20230612 | 145400 | 2752264165 | 4810 | 4810 | 4810 | 4810 | 2 |
| 227 | 20230612 | 145300 | 2752254545 | 4805 | 4810 | 4810 | 4805 | 3803 |
| 228 | 20230612 | 145200 | 2733966045 | 4805 | 4800 | 4805 | 4800 | 1866 |
| 229 | 20230612 | 145100 | 2725000015 | 4800 | 4800 | 4805 | 4800 | 311 |
| 230 | 20230612 | 145000 | 2723507210 | 4800 | 4800 | 4800 | 4790 | 356 |
| 231 | 20230612 | 144900 | 2721799770 | 4800 | 4790 | 4800 | 4790 | 1951 |
| 232 | 20230612 | 144800 | 2712441125 | 4795 | 4785 | 4795 | 4785 | 1935 |
| 233 | 20230612 | 144700 | 2703170610 | 4785 | 4780 | 4790 | 4780 | 2668 |
| 234 | 20230612 | 144600 | 2690404325 | 4775 | 4775 | 4775 | 4755 | 3179 |
| 235 | 20230612 | 144500 | 2675243955 | 4780 | 4770 | 4780 | 4770 | 1409 |
| 236 | 20230612 | 144400 | 2668520015 | 4785 | 4760 | 4785 | 4760 | 430 |
| 237 | 20230612 | 144300 | 2666466615 | 4760 | 4765 | 4780 | 4760 | 1867 |
| 238 | 20230612 | 144200 | 2657567545 | 4770 | 4785 | 4790 | 4750 | 11583 |
| 239 | 20230612 | 144100 | 2602468435 | 4785 | 4790 | 4790 | 4785 | 28 |
| 240 | 20230612 | 144000 | 2602334405 | 4795 | 4795 | 4795 | 4750 | 14204 |
| 241 | 20230612 | 143900 | 2534589850 | 4800 | 4810 | 4810 | 4795 | 1473 |
| 242 | 20230612 | 143800 | 2527518560 | 4810 | 4805 | 4810 | 4805 | 376 |
| 243 | 20230612 | 143700 | 2525711770 | 4810 | 4805 | 4810 | 4795 | 828 |
| 244 | 20230612 | 143600 | 2521737110 | 4805 | 4805 | 4805 | 4790 | 1346 |
| 245 | 20230612 | 143500 | 2515275750 | 4805 | 4805 | 4805 | 4805 | 287 |
| 246 | 20230612 | 143400 | 2513896715 | 4810 | 4805 | 4810 | 4805 | 102 |
| 247 | 20230612 | 143300 | 2513406230 | 4810 | 4810 | 4810 | 4805 | 170 |
| 248 | 20230612 | 143200 | 2512589265 | 4805 | 4800 | 4810 | 4800 | 573 |
| 249 | 20230612 | 143100 | 2509836475 | 4800 | 4785 | 4800 | 4785 | 1244 |
| 250 | 20230612 | 143000 | 2503874190 | 4785 | 4790 | 4790 | 4780 | 2128 |
| 251 | 20230612 | 142900 | 2493691915 | 4790 | 4795 | 4795 | 4790 | 414 |
| 252 | 20230612 | 142800 | 2491708785 | 4795 | 4795 | 4795 | 4795 | 327 |
| 253 | 20230612 | 142700 | 2490140820 | 4790 | 4795 | 4795 | 4785 | 2562 |
| 254 | 20230612 | 142600 | 2477871465 | 4795 | 4800 | 4800 | 4790 | 3092 |
| 255 | 20230612 | 142500 | 2463040675 | 4800 | 4800 | 4800 | 4800 | 30 |
| 256 | 20230612 | 142400 | 2462896675 | 4810 | 4810 | 4810 | 4810 | 14 |
| 257 | 20230612 | 142300 | 2462829335 | 4790 | 4795 | 4800 | 4790 | 3024 |
| 258 | 20230612 | 142200 | 2448333715 | 4795 | 4815 | 4815 | 4795 | 1705 |
| 259 | 20230612 | 142100 | 2440147435 | 4800 | 4795 | 4800 | 4790 | 1198 |
| 260 | 20230612 | 142000 | 2434403365 | 4795 | 4800 | 4800 | 4790 | 129 |
| 261 | 20230612 | 141900 | 2433784900 | 4815 | 4815 | 4820 | 4815 | 215 |
| 262 | 20230612 | 141800 | 2432749475 | 4785 | 4805 | 4810 | 4785 | 2969 |
| 263 | 20230612 | 141700 | 2418503150 | 4805 | 4800 | 4805 | 4800 | 1723 |
| 264 | 20230612 | 141600 | 2410227640 | 4800 | 4815 | 4815 | 4800 | 2446 |
| 265 | 20230612 | 141500 | 2398485155 | 4815 | 4815 | 4815 | 4815 | 0 |
| 266 | 20230612 | 141400 | 2398485155 | 4815 | 4800 | 4815 | 4800 | 4226 |
| 267 | 20230612 | 141300 | 2378144635 | 4795 | 4810 | 4810 | 4795 | 2839 |
| 268 | 20230612 | 141200 | 2364516025 | 4810 | 4810 | 4810 | 4805 | 2773 |
| 269 | 20230612 | 141100 | 2351177905 | 4810 | 4805 | 4810 | 4750 | 14756 |
| 270 | 20230612 | 141000 | 2280622660 | 4805 | 4820 | 4820 | 4795 | 19745 |
| 271 | 20230612 | 140900 | 2185799390 | 4820 | 4820 | 4830 | 4820 | 3867 |
| 272 | 20230612 | 140800 | 2167149930 | 4825 | 4825 | 4825 | 4820 | 728 |
| 273 | 20230612 | 140700 | 2163640705 | 4825 | 4830 | 4830 | 4825 | 831 |
| 274 | 20230612 | 140600 | 2159629650 | 4830 | 4855 | 4855 | 4825 | 6945 |
| 275 | 20230612 | 140500 | 2126055230 | 4855 | 4850 | 4855 | 4850 | 323 |
| 276 | 20230612 | 140400 | 2124488665 | 4850 | 4855 | 4860 | 4850 | 1139 |
| 277 | 20230612 | 140300 | 2118954310 | 4850 | 4845 | 4850 | 4840 | 2140 |
| 278 | 20230612 | 140200 | 2108581710 | 4840 | 4845 | 4845 | 4840 | 16 |
| 279 | 20230612 | 140100 | 2108504200 | 4845 | 4835 | 4845 | 4830 | 1539 |
| 280 | 20230612 | 140000 | 2101063915 | 4835 | 4830 | 4835 | 4830 | 1311 |
| 281 | 20230612 | 135900 | 2094731195 | 4830 | 4840 | 4855 | 4830 | 3057 |
| 282 | 20230612 | 135800 | 2079948895 | 4840 | 4850 | 4855 | 4835 | 12937 |
| 283 | 20230612 | 135700 | 2017327220 | 4850 | 4855 | 4855 | 4850 | 2194 |
| 284 | 20230612 | 135600 | 2006675740 | 4860 | 4855 | 4860 | 4855 | 302 |
| 285 | 20230612 | 135500 | 2005209030 | 4855 | 4860 | 4860 | 4855 | 868 |
| 286 | 20230612 | 135400 | 2000994740 | 4860 | 4855 | 4860 | 4855 | 4645 |
| 287 | 20230612 | 135300 | 1978420445 | 4860 | 4855 | 4860 | 4855 | 182 |
| 288 | 20230612 | 135200 | 1977536260 | 4860 | 4860 | 4860 | 4855 | 1746 |
| 289 | 20230612 | 135100 | 1969051135 | 4860 | 4860 | 4860 | 4860 | 0 |
| 290 | 20230612 | 135000 | 1969051135 | 4860 | 4870 | 4870 | 4860 | 734 |
| 291 | 20230612 | 134900 | 1965481935 | 4865 | 4870 | 4885 | 4865 | 1936 |
| 292 | 20230612 | 134800 | 1956029805 | 4880 | 4870 | 4880 | 4870 | 1993 |
| 293 | 20230612 | 134700 | 1946313500 | 4865 | 4870 | 4870 | 4865 | 2 |
| 294 | 20230612 | 134600 | 1946303765 | 4870 | 4870 | 4870 | 4870 | 20 |
| 295 | 20230612 | 134500 | 1946206365 | 4870 | 4865 | 4870 | 4865 | 205 |
| 296 | 20230612 | 134400 | 1945208020 | 4860 | 4860 | 4860 | 4860 | 1001 |
| 297 | 20230612 | 134300 | 1940343160 | 4865 | 4865 | 4865 | 4860 | 52 |
| 298 | 20230612 | 134200 | 1940090430 | 4870 | 4880 | 4880 | 4860 | 10002 |
| 299 | 20230612 | 134100 | 1891448545 | 4875 | 4885 | 4885 | 4875 | 6 |
| 300 | 20230612 | 134000 | 1891419280 | 4870 | 4890 | 4890 | 4870 | 2001 |
| 301 | 20230612 | 133900 | 1881665520 | 4885 | 4895 | 4895 | 4885 | 933 |
| 302 | 20230612 | 133800 | 1877103205 | 4895 | 4895 | 4895 | 4895 | 0 |
| 303 | 20230612 | 133700 | 1877103205 | 4895 | 4905 | 4905 | 4895 | 1831 |
| 304 | 20230612 | 133600 | 1868128455 | 4900 | 4910 | 4910 | 4900 | 2194 |
| 305 | 20230612 | 133500 | 1857365190 | 4910 | 4910 | 4910 | 4910 | 0 |
| 306 | 20230612 | 133400 | 1857365190 | 4910 | 4910 | 4915 | 4910 | 909 |
| 307 | 20230612 | 133300 | 1852898555 | 4910 | 4890 | 4910 | 4890 | 1158 |
| 308 | 20230612 | 133200 | 1847222990 | 4885 | 4890 | 4890 | 4885 | 8 |
| 309 | 20230612 | 133100 | 1847183875 | 4885 | 4885 | 4885 | 4885 | 0 |
| 310 | 20230612 | 133000 | 1847183875 | 4885 | 4880 | 4885 | 4880 | 640 |
| 311 | 20230612 | 132900 | 1844060655 | 4895 | 4895 | 4895 | 4895 | 1 |
| 312 | 20230612 | 132800 | 1844055760 | 4885 | 4890 | 4895 | 4885 | 244 |
| 313 | 20230612 | 132700 | 1842862855 | 4880 | 4885 | 4890 | 4880 | 726 |
| 314 | 20230612 | 132600 | 1839316835 | 4890 | 4890 | 4890 | 4890 | 1 |
| 315 | 20230612 | 132500 | 1839311945 | 4890 | 4890 | 4890 | 4885 | 547 |
| 316 | 20230612 | 132400 | 1836638765 | 4890 | 4890 | 4895 | 4890 | 3 |
| 317 | 20230612 | 132300 | 1836624090 | 4885 | 4885 | 4885 | 4885 | 0 |
| 318 | 20230612 | 132200 | 1836624090 | 4885 | 4890 | 4890 | 4885 | 1849 |
| 319 | 20230612 | 132100 | 1827587485 | 4890 | 4890 | 4890 | 4890 | 0 |
| 320 | 20230612 | 132000 | 1827587485 | 4890 | 4890 | 4890 | 4890 | 260 |
| 321 | 20230612 | 131900 | 1826316085 | 4890 | 4890 | 4890 | 4890 | 0 |
| 322 | 20230612 | 131800 | 1826316085 | 4890 | 4890 | 4890 | 4890 | 27 |
| 323 | 20230612 | 131700 | 1826184055 | 4895 | 4895 | 4895 | 4895 | 232 |
| 324 | 20230612 | 131600 | 1825048415 | 4895 | 4890 | 4895 | 4890 | 71 |
| 325 | 20230612 | 131500 | 1824701220 | 4885 | 4890 | 4890 | 4885 | 1100 |
| 326 | 20230612 | 131400 | 1819325960 | 4895 | 4895 | 4895 | 4895 | 0 |
| 327 | 20230612 | 131300 | 1819325960 | 4895 | 4895 | 4895 | 4895 | 500 |
| 328 | 20230612 | 131200 | 1816878460 | 4895 | 4895 | 4900 | 4895 | 36 |
| 329 | 20230612 | 131100 | 1816702235 | 4895 | 4900 | 4900 | 4895 | 4 |
| 330 | 20230612 | 131000 | 1816682640 | 4900 | 4890 | 4900 | 4890 | 1085 |
| 331 | 20230612 | 130900 | 1811369995 | 4890 | 4890 | 4890 | 4890 | 20 |
| 332 | 20230612 | 130800 | 1811272195 | 4885 | 4885 | 4885 | 4885 | 12 |
| 333 | 20230612 | 130700 | 1811213575 | 4890 | 4895 | 4895 | 4890 | 197 |
| 334 | 20230612 | 130600 | 1810249310 | 4895 | 4900 | 4900 | 4895 | 7 |
| 335 | 20230612 | 130500 | 1810215020 | 4900 | 4890 | 4900 | 4890 | 2033 |
| 336 | 20230612 | 130400 | 1800267865 | 4890 | 4880 | 4890 | 4880 | 1195 |
| 337 | 20230612 | 130300 | 1794432765 | 4880 | 4880 | 4880 | 4880 | 0 |
| 338 | 20230612 | 130200 | 1794432765 | 4880 | 4880 | 4880 | 4880 | 676 |
| 339 | 20230612 | 130100 | 1791133885 | 4880 | 4880 | 4880 | 4880 | 38 |
| 340 | 20230612 | 130000 | 1790948445 | 4880 | 4880 | 4880 | 4870 | 142 |
| 341 | 20230612 | 125900 | 1790255495 | 4870 | 4870 | 4870 | 4870 | 0 |
| 342 | 20230612 | 125800 | 1790255495 | 4870 | 4870 | 4870 | 4870 | 673 |
| 343 | 20230612 | 125700 | 1786977985 | 4870 | 4880 | 4880 | 4870 | 10150 |
| 344 | 20230612 | 125600 | 1737542090 | 4875 | 4875 | 4875 | 4875 | 3 |
| 345 | 20230612 | 125500 | 1737527465 | 4875 | 4875 | 4875 | 4875 | 400 |
| 346 | 20230612 | 125400 | 1735577465 | 4870 | 4880 | 4880 | 4870 | 10190 |
| 347 | 20230612 | 125300 | 1685950020 | 4880 | 4880 | 4880 | 4880 | 0 |
| 348 | 20230612 | 125200 | 1685950020 | 4880 | 4880 | 4880 | 4880 | 0 |
| 349 | 20230612 | 125100 | 1685950020 | 4880 | 4880 | 4880 | 4880 | 2026 |
| 350 | 20230612 | 125000 | 1676063140 | 4880 | 4880 | 4880 | 4880 | 732 |
| 351 | 20230612 | 124900 | 1672490980 | 4870 | 4870 | 4870 | 4870 | 0 |
| 352 | 20230612 | 124800 | 1672490980 | 4870 | 4870 | 4870 | 4870 | 40 |
| 353 | 20230612 | 124700 | 1672296180 | 4870 | 4870 | 4870 | 4870 | 186 |
| 354 | 20230612 | 124600 | 1671390360 | 4870 | 4875 | 4875 | 4870 | 2151 |
| 355 | 20230612 | 124500 | 1660913205 | 4875 | 4875 | 4875 | 4875 | 62 |
| 356 | 20230612 | 124400 | 1660610955 | 4875 | 4875 | 4875 | 4875 | 0 |
| 357 | 20230612 | 124300 | 1660610955 | 4875 | 4880 | 4880 | 4875 | 500 |
| 358 | 20230612 | 124200 | 1658173375 | 4875 | 4875 | 4875 | 4875 | 0 |
| 359 | 20230612 | 124100 | 1658173375 | 4875 | 4875 | 4875 | 4875 | 10 |
| 360 | 20230612 | 124000 | 1658124625 | 4885 | 4885 | 4885 | 4885 | 1 |
| 361 | 20230612 | 123900 | 1658119740 | 4890 | 4890 | 4890 | 4890 | 12 |
| 362 | 20230612 | 123800 | 1658061060 | 4890 | 4890 | 4895 | 4875 | 48 |
| 363 | 20230612 | 123700 | 1657826425 | 4890 | 4880 | 4890 | 4880 | 5 |
| 364 | 20230612 | 123600 | 1657801995 | 4885 | 4880 | 4890 | 4880 | 1067 |
| 365 | 20230612 | 123500 | 1652585335 | 4890 | 4890 | 4890 | 4890 | 0 |
| 366 | 20230612 | 123400 | 1652585335 | 4890 | 4890 | 4890 | 4890 | 0 |
| 367 | 20230612 | 123300 | 1652585335 | 4890 | 4890 | 4890 | 4890 | 1 |
| 368 | 20230612 | 123200 | 1652580445 | 4895 | 4885 | 4895 | 4885 | 8 |
| 369 | 20230612 | 123100 | 1652541300 | 4890 | 4890 | 4890 | 4890 | 0 |
| 370 | 20230612 | 123000 | 1652541300 | 4890 | 4885 | 4890 | 4885 | 2 |
| 371 | 20230612 | 122900 | 1652531525 | 4885 | 4880 | 4885 | 4880 | 2 |
| 372 | 20230612 | 122800 | 1652521760 | 4890 | 4890 | 4890 | 4890 | 219 |
| 373 | 20230612 | 122700 | 1651450850 | 4890 | 4880 | 4890 | 4880 | 909 |
| 374 | 20230612 | 122600 | 1647006600 | 4875 | 4875 | 4875 | 4875 | 2 |
| 375 | 20230612 | 122500 | 1646996850 | 4880 | 4880 | 4880 | 4880 | 0 |
| 376 | 20230612 | 122400 | 1646996850 | 4880 | 4880 | 4880 | 4880 | 1 |
| 377 | 20230612 | 122300 | 1646991970 | 4875 | 4875 | 4875 | 4875 | 10 |
| 378 | 20230612 | 122200 | 1646943220 | 4885 | 4870 | 4885 | 4870 | 21 |
| 379 | 20230612 | 122100 | 1646840705 | 4875 | 4870 | 4875 | 4865 | 264 |
| 380 | 20230612 | 122000 | 1645553815 | 4865 | 4870 | 4870 | 4865 | 55 |
| 381 | 20230612 | 121900 | 1645285980 | 4865 | 4865 | 4865 | 4860 | 3 |
| 382 | 20230612 | 121800 | 1645271390 | 4865 | 4865 | 4865 | 4865 | 0 |
| 383 | 20230612 | 121700 | 1645271390 | 4865 | 4860 | 4870 | 4860 | 592 |
| 384 | 20230612 | 121600 | 1642388810 | 4860 | 4860 | 4865 | 4860 | 276 |
| 385 | 20230612 | 121500 | 1641047445 | 4855 | 4860 | 4860 | 4855 | 11 |
| 386 | 20230612 | 121400 | 1640994035 | 4865 | 4865 | 4865 | 4865 | 2 |
| 387 | 20230612 | 121300 | 1640984305 | 4865 | 4850 | 4865 | 4850 | 357 |
| 388 | 20230612 | 121200 | 1639251305 | 4855 | 4870 | 4870 | 4855 | 2500 |
| 389 | 20230612 | 121100 | 1627106795 | 4865 | 4875 | 4875 | 4865 | 5 |
| 390 | 20230612 | 121000 | 1627082430 | 4865 | 4865 | 4865 | 4865 | 1 |
| 391 | 20230612 | 120900 | 1627077565 | 4865 | 4870 | 4870 | 4865 | 180 |
| 392 | 20230612 | 120800 | 1626201280 | 4875 | 4875 | 4875 | 4875 | 0 |
| 393 | 20230612 | 120700 | 1626201280 | 4875 | 4875 | 4880 | 4875 | 1823 |
| 394 | 20230612 | 120600 | 1617313940 | 4865 | 4865 | 4865 | 4865 | 10 |
| 395 | 20230612 | 120500 | 1617265290 | 4865 | 4870 | 4875 | 4865 | 203 |
| 396 | 20230612 | 120400 | 1616277475 | 4865 | 4865 | 4865 | 4865 | 0 |
| 397 | 20230612 | 120300 | 1616277475 | 4865 | 4865 | 4865 | 4865 | 0 |
| 398 | 20230612 | 120200 | 1616277475 | 4865 | 4875 | 4880 | 4865 | 5718 |
| 399 | 20230612 | 120100 | 1588445835 | 4875 | 4880 | 4880 | 4870 | 1121 |
| 400 | 20230612 | 120000 | 1582985945 | 4875 | 4880 | 4880 | 4875 | 70 |
| 401 | 20230612 | 115900 | 1582644350 | 4875 | 4870 | 4875 | 4870 | 440 |
| 402 | 20230612 | 115800 | 1580499380 | 4865 | 4865 | 4865 | 4865 | 816 |
| 403 | 20230612 | 115700 | 1576529540 | 4860 | 4855 | 4860 | 4855 | 190 |
| 404 | 20230612 | 115600 | 1575606875 | 4855 | 4840 | 4855 | 4840 | 2287 |
| 405 | 20230612 | 115500 | 1564508510 | 4840 | 4850 | 4850 | 4840 | 969 |
| 406 | 20230612 | 115400 | 1559813540 | 4850 | 4860 | 4860 | 4830 | 16634 |
| 407 | 20230612 | 115300 | 1479130535 | 4860 | 4875 | 4875 | 4860 | 10000 |
| 408 | 20230612 | 115200 | 1430483310 | 4875 | 4875 | 4880 | 4870 | 755 |
| 409 | 20230612 | 115100 | 1426802685 | 4875 | 4875 | 4875 | 4870 | 823 |
| 410 | 20230612 | 115000 | 1422790565 | 4870 | 4870 | 4870 | 4870 | 50 |
| 411 | 20230612 | 114900 | 1422547065 | 4870 | 4870 | 4870 | 4870 | 1025 |
| 412 | 20230612 | 114800 | 1417555315 | 4870 | 4870 | 4870 | 4870 | 21 |
| 413 | 20230612 | 114700 | 1417453045 | 4870 | 4865 | 4875 | 4865 | 109 |
| 414 | 20230612 | 114600 | 1416922185 | 4870 | 4870 | 4870 | 4865 | 322 |
| 415 | 20230612 | 114500 | 1415354350 | 4870 | 4870 | 4870 | 4870 | 934 |
| 416 | 20230612 | 114400 | 1410805770 | 4875 | 4875 | 4875 | 4875 | 610 |
| 417 | 20230612 | 114300 | 1407832020 | 4875 | 4875 | 4875 | 4875 | 702 |
| 418 | 20230612 | 114200 | 1404409770 | 4880 | 4885 | 4885 | 4875 | 1640 |
| 419 | 20230612 | 114100 | 1396403680 | 4885 | 4880 | 4885 | 4880 | 12 |
| 420 | 20230612 | 114000 | 1396345110 | 4880 | 4880 | 4880 | 4880 | 0 |
| 421 | 20230612 | 113900 | 1396345110 | 4880 | 4875 | 4880 | 4875 | 301 |
| 422 | 20230612 | 113800 | 1394876555 | 4880 | 4880 | 4880 | 4875 | 293 |
| 423 | 20230612 | 113700 | 1393447165 | 4880 | 4875 | 4880 | 4875 | 1488 |
| 424 | 20230612 | 113600 | 1386186670 | 4875 | 4870 | 4875 | 4870 | 681 |
| 425 | 20230612 | 113500 | 1382869295 | 4875 | 4875 | 4875 | 4865 | 4496 |
| 426 | 20230612 | 113400 | 1360976915 | 4875 | 4875 | 4880 | 4870 | 4649 |
| 427 | 20230612 | 113300 | 1338312420 | 4875 | 4880 | 4880 | 4875 | 1239 |
| 428 | 20230612 | 113200 | 1332270975 | 4880 | 4885 | 4890 | 4875 | 7009 |
| 429 | 20230612 | 113100 | 1298051890 | 4885 | 4895 | 4895 | 4885 | 2774 |
| 430 | 20230612 | 113000 | 1284488030 | 4900 | 4900 | 4900 | 4890 | 3667 |
| 431 | 20230612 | 112900 | 1266521910 | 4905 | 4900 | 4905 | 4900 | 57 |
| 432 | 20230612 | 112800 | 1266242605 | 4900 | 4915 | 4915 | 4900 | 1510 |
| 433 | 20230612 | 112700 | 1258834240 | 4910 | 4910 | 4910 | 4910 | 5 |
| 434 | 20230612 | 112600 | 1258809690 | 4915 | 4910 | 4915 | 4910 | 79 |
| 435 | 20230612 | 112500 | 1258421545 | 4915 | 4910 | 4915 | 4910 | 75 |
| 436 | 20230612 | 112400 | 1258053290 | 4910 | 4910 | 4910 | 4910 | 610 |
| 437 | 20230612 | 112300 | 1255058190 | 4910 | 4915 | 4915 | 4910 | 280 |
| 438 | 20230612 | 112200 | 1253683340 | 4915 | 4915 | 4915 | 4915 | 0 |
| 439 | 20230612 | 112100 | 1253683340 | 4915 | 4915 | 4915 | 4915 | 5 |
| 440 | 20230612 | 112000 | 1253658765 | 4910 | 4910 | 4910 | 4910 | 0 |
| 441 | 20230612 | 111900 | 1253658765 | 4910 | 4910 | 4910 | 4910 | 1 |
| 442 | 20230612 | 111800 | 1253653855 | 4915 | 4915 | 4915 | 4915 | 130 |
| 443 | 20230612 | 111700 | 1253014905 | 4915 | 4920 | 4920 | 4915 | 950 |
| 444 | 20230612 | 111600 | 1248341155 | 4920 | 4915 | 4920 | 4915 | 140 |
| 445 | 20230612 | 111500 | 1247652455 | 4920 | 4920 | 4920 | 4920 | 141 |
| 446 | 20230612 | 111400 | 1246958735 | 4920 | 4930 | 4930 | 4920 | 128 |
| 447 | 20230612 | 111300 | 1246328570 | 4920 | 4920 | 4925 | 4920 | 34 |
| 448 | 20230612 | 111200 | 1246161140 | 4925 | 4925 | 4925 | 4920 | 61 |
| 449 | 20230612 | 111100 | 1245860820 | 4920 | 4920 | 4920 | 4920 | 264 |
| 450 | 20230612 | 111000 | 1244561940 | 4925 | 4925 | 4925 | 4925 | 0 |
| 451 | 20230612 | 110900 | 1244561940 | 4925 | 4915 | 4925 | 4915 | 18 |
| 452 | 20230612 | 110800 | 1244473370 | 4925 | 4925 | 4925 | 4925 | 0 |
| 453 | 20230612 | 110700 | 1244473370 | 4925 | 4920 | 4925 | 4920 | 1020 |
| 454 | 20230612 | 110600 | 1239454870 | 4920 | 4920 | 4920 | 4920 | 1 |
| 455 | 20230612 | 110500 | 1239449950 | 4920 | 4910 | 4920 | 4910 | 33 |
| 456 | 20230612 | 110400 | 1239287820 | 4920 | 4920 | 4920 | 4920 | 3 |
| 457 | 20230612 | 110300 | 1239273060 | 4920 | 4915 | 4920 | 4910 | 539 |
| 458 | 20230612 | 110200 | 1236626050 | 4920 | 4915 | 4920 | 4910 | 51 |
| 459 | 20230612 | 110100 | 1236375420 | 4920 | 4915 | 4925 | 4910 | 488 |
| 460 | 20230612 | 110000 | 1233976730 | 4920 | 4920 | 4925 | 4915 | 26 |
| 461 | 20230612 | 105900 | 1233848775 | 4925 | 4915 | 4925 | 4915 | 33 |
| 462 | 20230612 | 105800 | 1233686470 | 4925 | 4925 | 4925 | 4915 | 1196 |
| 463 | 20230612 | 105700 | 1227799040 | 4925 | 4930 | 4930 | 4925 | 142 |
| 464 | 20230612 | 105600 | 1227099590 | 4935 | 4935 | 4935 | 4935 | 1 |
| 465 | 20230612 | 105500 | 1227094655 | 4930 | 4930 | 4930 | 4930 | 109 |
| 466 | 20230612 | 105400 | 1226557285 | 4935 | 4935 | 4935 | 4935 | 0 |
| 467 | 20230612 | 105300 | 1226557285 | 4935 | 4935 | 4935 | 4935 | 200 |
| 468 | 20230612 | 105200 | 1225570285 | 4925 | 4925 | 4925 | 4925 | 130 |
| 469 | 20230612 | 105100 | 1224930035 | 4925 | 4925 | 4925 | 4925 | 19 |
| 470 | 20230612 | 105000 | 1224836460 | 4925 | 4905 | 4940 | 4905 | 23270 |
| 471 | 20230612 | 104900 | 1110507450 | 4905 | 4905 | 4910 | 4900 | 674 |
| 472 | 20230612 | 104800 | 1107202570 | 4905 | 4905 | 4910 | 4905 | 1574 |
| 473 | 20230612 | 104700 | 1099474605 | 4905 | 4905 | 4905 | 4905 | 0 |
| 474 | 20230612 | 104600 | 1099474605 | 4905 | 4905 | 4905 | 4905 | 282 |
| 475 | 20230612 | 104500 | 1098091395 | 4900 | 4900 | 4900 | 4900 | 0 |
| 476 | 20230612 | 104400 | 1098091395 | 4900 | 4900 | 4900 | 4890 | 538 |
| 477 | 20230612 | 104300 | 1095460060 | 4890 | 4905 | 4905 | 4890 | 598 |
| 478 | 20230612 | 104200 | 1092534560 | 4895 | 4895 | 4895 | 4895 | 1 |
| 479 | 20230612 | 104100 | 1092529665 | 4900 | 4900 | 4900 | 4895 | 377 |
| 480 | 20230612 | 104000 | 1090683365 | 4900 | 4895 | 4900 | 4895 | 135 |
| 481 | 20230612 | 103900 | 1090022025 | 4895 | 4895 | 4900 | 4895 | 715 |
| 482 | 20230612 | 103800 | 1086520520 | 4900 | 4900 | 4900 | 4895 | 665 |
| 483 | 20230612 | 103700 | 1083262165 | 4895 | 4890 | 4895 | 4890 | 182 |
| 484 | 20230612 | 103600 | 1082371285 | 4890 | 4890 | 4890 | 4890 | 0 |
| 485 | 20230612 | 103500 | 1082371285 | 4890 | 4890 | 4890 | 4890 | 305 |
| 486 | 20230612 | 103400 | 1080879835 | 4890 | 4895 | 4895 | 4890 | 581 |
| 487 | 20230612 | 103300 | 1078036645 | 4900 | 4890 | 4900 | 4885 | 1430 |
| 488 | 20230612 | 103200 | 1071043705 | 4890 | 4890 | 4890 | 4890 | 480 |
| 489 | 20230612 | 103100 | 1068696505 | 4885 | 4885 | 4890 | 4885 | 82 |
| 490 | 20230612 | 103000 | 1068295930 | 4890 | 4885 | 4890 | 4880 | 184 |
| 491 | 20230612 | 102900 | 1067397120 | 4880 | 4885 | 4885 | 4880 | 125 |
| 492 | 20230612 | 102800 | 1066786985 | 4885 | 4885 | 4885 | 4885 | 82 |
| 493 | 20230612 | 102700 | 1066386415 | 4885 | 4870 | 4885 | 4870 | 2570 |
| 494 | 20230612 | 102600 | 1053854045 | 4865 | 4870 | 4870 | 4865 | 774 |
| 495 | 20230612 | 102500 | 1050088035 | 4870 | 4870 | 4870 | 4870 | 258 |
| 496 | 20230612 | 102400 | 1048831575 | 4870 | 4870 | 4870 | 4865 | 2960 |
| 497 | 20230612 | 102300 | 1034424270 | 4875 | 4875 | 4875 | 4870 | 131 |
| 498 | 20230612 | 102200 | 1033785770 | 4875 | 4870 | 4880 | 4870 | 35 |
| 499 | 20230612 | 102100 | 1033615300 | 4860 | 4870 | 4875 | 4860 | 7035 |
| 500 | 20230612 | 102000 | 999363465 | 4880 | 4885 | 4890 | 4870 | 5307 |
| 501 | 20230612 | 101900 | 973465185 | 4885 | 4880 | 4885 | 4880 | 1055 |
| 502 | 20230612 | 101800 | 968311785 | 4880 | 4890 | 4890 | 4880 | 210 |
| 503 | 20230612 | 101700 | 967286975 | 4900 | 4900 | 4900 | 4875 | 10460 |
| 504 | 20230612 | 101600 | 916199875 | 4900 | 4915 | 4915 | 4900 | 582 |
| 505 | 20230612 | 101500 | 913340815 | 4915 | 4915 | 4915 | 4915 | 30 |
| 506 | 20230612 | 101400 | 913193365 | 4920 | 4900 | 4920 | 4890 | 2117 |
| 507 | 20230612 | 101300 | 902806445 | 4890 | 4890 | 4890 | 4890 | 1346 |
| 508 | 20230612 | 101200 | 896224505 | 4890 | 4900 | 4900 | 4890 | 3410 |
| 509 | 20230612 | 101100 | 879543090 | 4900 | 4900 | 4900 | 4895 | 599 |
| 510 | 20230612 | 101000 | 876610490 | 4900 | 4900 | 4900 | 4900 | 998 |
| 511 | 20230612 | 100900 | 871720290 | 4900 | 4900 | 4900 | 4900 | 141 |
| 512 | 20230612 | 100800 | 871029390 | 4900 | 4900 | 4900 | 4900 | 187 |
| 513 | 20230612 | 100700 | 870113090 | 4900 | 4905 | 4905 | 4900 | 461 |
| 514 | 20230612 | 100600 | 867853610 | 4900 | 4895 | 4900 | 4895 | 979 |
| 515 | 20230612 | 100500 | 863057495 | 4895 | 4900 | 4900 | 4895 | 5337 |
| 516 | 20230612 | 100400 | 836911215 | 4905 | 4910 | 4910 | 4905 | 2222 |
| 517 | 20230612 | 100300 | 826011045 | 4910 | 4910 | 4910 | 4910 | 304 |
| 518 | 20230612 | 100200 | 824518405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 519 | 20230612 | 100100 | 824518405 | 4915 | 4915 | 4915 | 4915 | 1001 |
| 520 | 20230612 | 100000 | 819598490 | 4905 | 4905 | 4905 | 4905 | 207 |
| 521 | 20230612 | 095900 | 818583155 | 4910 | 4920 | 4920 | 4910 | 4082 |
| 522 | 20230612 | 095800 | 798526345 | 4920 | 4920 | 4920 | 4920 | 165 |
| 523 | 20230612 | 095700 | 797714545 | 4920 | 4920 | 4925 | 4920 | 2221 |
| 524 | 20230612 | 095600 | 786782225 | 4920 | 4920 | 4920 | 4920 | 95 |
| 525 | 20230612 | 095500 | 786314825 | 4920 | 4920 | 4920 | 4920 | 2000 |
| 526 | 20230612 | 095400 | 776474825 | 4945 | 4945 | 4945 | 4945 | 221 |
| 527 | 20230612 | 095300 | 775381980 | 4930 | 4930 | 4935 | 4930 | 580 |
| 528 | 20230612 | 095200 | 772521330 | 4930 | 4920 | 4930 | 4920 | 199 |
| 529 | 20230612 | 095100 | 771541970 | 4930 | 4930 | 4930 | 4930 | 1 |
| 530 | 20230612 | 095000 | 771537040 | 4920 | 4920 | 4920 | 4920 | 0 |
| 531 | 20230612 | 094900 | 771537040 | 4920 | 4905 | 4920 | 4905 | 540 |
| 532 | 20230612 | 094800 | 768885130 | 4905 | 4915 | 4915 | 4905 | 229 |
| 533 | 20230612 | 094700 | 767760935 | 4920 | 4920 | 4920 | 4920 | 0 |
| 534 | 20230612 | 094600 | 767760935 | 4920 | 4910 | 4920 | 4905 | 272 |
| 535 | 20230612 | 094500 | 766423395 | 4900 | 4905 | 4910 | 4900 | 2379 |
| 536 | 20230612 | 094400 | 754750185 | 4910 | 4910 | 4910 | 4910 | 142 |
| 537 | 20230612 | 094300 | 754052965 | 4910 | 4910 | 4910 | 4910 | 29 |
| 538 | 20230612 | 094200 | 753910575 | 4910 | 4910 | 4910 | 4910 | 300 |
| 539 | 20230612 | 094100 | 752437575 | 4910 | 4910 | 4910 | 4910 | 0 |
| 540 | 20230612 | 094000 | 752437575 | 4910 | 4905 | 4910 | 4905 | 341 |
| 541 | 20230612 | 093900 | 750764110 | 4905 | 4910 | 4910 | 4905 | 852 |
| 542 | 20230612 | 093800 | 746584815 | 4915 | 4915 | 4915 | 4915 | 61 |
| 543 | 20230612 | 093700 | 746285000 | 4900 | 4905 | 4915 | 4900 | 4043 |
| 544 | 20230612 | 093600 | 726463910 | 4900 | 4910 | 4910 | 4900 | 2616 |
| 545 | 20230612 | 093500 | 713638310 | 4925 | 4925 | 4925 | 4925 | 20 |
| 546 | 20230612 | 093400 | 713539810 | 4900 | 4930 | 4935 | 4900 | 4406 |
| 547 | 20230612 | 093300 | 691906020 | 4930 | 4930 | 4935 | 4915 | 1526 |
| 548 | 20230612 | 093200 | 684394175 | 4930 | 4930 | 4930 | 4930 | 11 |
| 549 | 20230612 | 093100 | 684339945 | 4935 | 4935 | 4935 | 4915 | 1139 |
| 550 | 20230612 | 093000 | 678726140 | 4935 | 4935 | 4950 | 4935 | 1219 |
| 551 | 20230612 | 092900 | 672694950 | 4940 | 4960 | 5000 | 4940 | 2212 |
| 552 | 20230612 | 092800 | 661722695 | 4925 | 4910 | 4970 | 4900 | 3086 |
| 553 | 20230612 | 092700 | 646539125 | 4910 | 4900 | 4910 | 4885 | 7287 |
| 554 | 20230612 | 092600 | 610901110 | 4890 | 4915 | 4920 | 4890 | 8985 |
| 555 | 20230612 | 092500 | 566850770 | 4915 | 4935 | 4935 | 4915 | 5828 |
| 556 | 20230612 | 092400 | 538161130 | 4920 | 4960 | 4980 | 4920 | 7136 |
| 557 | 20230612 | 092300 | 502895290 | 4985 | 4930 | 4995 | 4915 | 6565 |
| 558 | 20230612 | 092200 | 470396335 | 4910 | 4950 | 4950 | 4910 | 14790 |
| 559 | 20230612 | 092100 | 397423480 | 4950 | 4950 | 4950 | 4950 | 2230 |
| 560 | 20230612 | 092000 | 386384980 | 4950 | 4935 | 4950 | 4920 | 4257 |
| 561 | 20230612 | 091900 | 365347110 | 4935 | 4970 | 4970 | 4920 | 12754 |
| 562 | 20230612 | 091800 | 302258690 | 4970 | 4970 | 4970 | 4965 | 349 |
| 563 | 20230612 | 091700 | 300525130 | 4970 | 4975 | 4975 | 4970 | 913 |
| 564 | 20230612 | 091600 | 295987070 | 4970 | 4970 | 4975 | 4970 | 532 |
| 565 | 20230612 | 091500 | 293343025 | 4970 | 4990 | 4990 | 4970 | 8909 |
| 566 | 20230612 | 091400 | 248998410 | 4995 | 5000 | 5000 | 4995 | 1242 |
| 567 | 20230612 | 091300 | 242788720 | 5010 | 5040 | 5040 | 5010 | 507 |
| 568 | 20230612 | 091200 | 240240070 | 5040 | 5040 | 5070 | 5040 | 4245 |
| 569 | 20230612 | 091100 | 218791290 | 5040 | 5000 | 5040 | 4995 | 3506 |
| 570 | 20230612 | 091000 | 201175530 | 5000 | 5000 | 5000 | 5000 | 444 |
| 571 | 20230612 | 090900 | 198955530 | 4995 | 5000 | 5000 | 4995 | 693 |
| 572 | 20230612 | 090800 | 195491530 | 5000 | 4985 | 5000 | 4980 | 1694 |
| 573 | 20230612 | 090700 | 187043125 | 4985 | 4970 | 4985 | 4965 | 5559 |
| 574 | 20230612 | 090600 | 159412730 | 4970 | 4975 | 4985 | 4965 | 6122 |
| 575 | 20230612 | 090500 | 128970735 | 4975 | 4970 | 4975 | 4970 | 8687 |
| 576 | 20230612 | 090400 | 85754030 | 4970 | 4975 | 4985 | 4970 | 2826 |
| 577 | 20230612 | 090300 | 71697660 | 4975 | 4995 | 4995 | 4970 | 5766 |
| 578 | 20230612 | 090200 | 42970610 | 4995 | 4995 | 4995 | 4990 | 1137 |
| 579 | 20230612 | 090100 | 37296630 | 4985 | 5000 | 5000 | 4985 | 1594 |
| 580 | 20230612 | 090000 | 29340000 | 5000 | 5000 | 5000 | 5000 | 5357 |