28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 7598 |
| 3 | 20230612 | 183000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230612 | 182900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230612 | 182800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230612 | 182700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230612 | 182600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230612 | 182500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230612 | 182400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230612 | 182300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230612 | 182200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230612 | 182100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230612 | 182000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230612 | 181900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230612 | 181800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230612 | 181700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230612 | 181600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230612 | 181500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230612 | 181400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230612 | 181300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230612 | 181200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230612 | 181100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230612 | 181000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230612 | 180900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230612 | 180800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230612 | 180700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230612 | 180600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230612 | 180500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230612 | 180400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230612 | 180300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230612 | 180200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230612 | 180100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 7598 |
| 33 | 20230612 | 180000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230612 | 175900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230612 | 175800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230612 | 175700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230612 | 175600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230612 | 175500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230612 | 175400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230612 | 175300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230612 | 175200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230612 | 175100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230612 | 175000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230612 | 174900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230612 | 174800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230612 | 174700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230612 | 174600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230612 | 174500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230612 | 174400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230612 | 174300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230612 | 174200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230612 | 174100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230612 | 174000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230612 | 173900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230612 | 173800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230612 | 173700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230612 | 173600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230612 | 173500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230612 | 173400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230612 | 173300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230612 | 173200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230612 | 173100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 7598 |
| 63 | 20230612 | 173000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230612 | 172900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230612 | 172800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230612 | 172700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230612 | 172600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230612 | 172500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230612 | 172400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230612 | 172300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230612 | 172200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230612 | 172100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230612 | 172000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230612 | 171900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230612 | 171800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230612 | 171700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230612 | 171600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230612 | 171500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230612 | 171400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230612 | 171300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230612 | 171200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230612 | 171100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230612 | 171000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230612 | 170900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230612 | 170800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230612 | 170700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230612 | 170600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230612 | 170500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230612 | 170400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230612 | 170300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230612 | 170200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230612 | 170100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 7598 |
| 93 | 20230612 | 170000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230612 | 165900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230612 | 165800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230612 | 165700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230612 | 165600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230612 | 165500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230612 | 165400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230612 | 165300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230612 | 165200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230612 | 165100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230612 | 165000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230612 | 164900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230612 | 164800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230612 | 164700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230612 | 164600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230612 | 164500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230612 | 164400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230612 | 164300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230612 | 164200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230612 | 164100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230612 | 164000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230612 | 163900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230612 | 163800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230612 | 163700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230612 | 163600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230612 | 163500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230612 | 163400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230612 | 163300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230612 | 163200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230612 | 163100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 7598 |
| 123 | 20230612 | 163000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230612 | 162900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230612 | 162800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230612 | 162700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230612 | 162600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230612 | 162500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230612 | 162400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230612 | 162300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230612 | 162200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230612 | 162100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230612 | 162000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230612 | 161900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230612 | 161800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230612 | 161700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230612 | 161600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230612 | 161500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230612 | 161400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230612 | 161300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230612 | 161200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230612 | 161100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230612 | 161000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230612 | 160900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230612 | 160800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230612 | 160700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230612 | 160600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230612 | 160500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230612 | 160400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230612 | 160300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230612 | 160200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230612 | 160100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 7598 |
| 153 | 20230612 | 160000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230612 | 155900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230612 | 155800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230612 | 155700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230612 | 155600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230612 | 155500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230612 | 155400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230612 | 155300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230612 | 155200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230612 | 155100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230612 | 155000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230612 | 154900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230612 | 154800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230612 | 154700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230612 | 154600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230612 | 154500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230612 | 154400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230612 | 154300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230612 | 154200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230612 | 154100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230612 | 154000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230612 | 153900 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230612 | 153800 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230612 | 153700 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230612 | 153600 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230612 | 153500 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230612 | 153400 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230612 | 153300 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230612 | 153200 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230612 | 153100 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 7598 |
| 183 | 20230612 | 153000 | 3547395395 | 3865 | 3865 | 3865 | 3865 | 7598 |
| 184 | 20230612 | 152900 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20230612 | 152800 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20230612 | 152700 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20230612 | 152600 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20230612 | 152500 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20230612 | 152400 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20230612 | 152300 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20230612 | 152200 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20230612 | 152100 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20230612 | 152000 | 3518029125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20230612 | 151900 | 3518029125 | 3870 | 3890 | 3890 | 3870 | 5465 |
| 195 | 20230612 | 151800 | 3496778665 | 3890 | 3890 | 3890 | 3870 | 720 |
| 196 | 20230612 | 151700 | 3493984455 | 3870 | 3890 | 3890 | 3870 | 1007 |
| 197 | 20230612 | 151600 | 3490071380 | 3880 | 3890 | 3890 | 3875 | 862 |
| 198 | 20230612 | 151500 | 3486721810 | 3875 | 3865 | 3890 | 3865 | 552 |
| 199 | 20230612 | 151400 | 3484578665 | 3865 | 3875 | 3890 | 3860 | 3278 |
| 200 | 20230612 | 151300 | 3471851610 | 3875 | 3880 | 3885 | 3870 | 1010 |
| 201 | 20230612 | 151200 | 3467933670 | 3870 | 3885 | 3885 | 3870 | 1139 |
| 202 | 20230612 | 151100 | 3463514930 | 3880 | 3870 | 3885 | 3870 | 967 |
| 203 | 20230612 | 151000 | 3459763415 | 3870 | 3850 | 3885 | 3850 | 2136 |
| 204 | 20230612 | 150900 | 3451515620 | 3855 | 3850 | 3865 | 3850 | 37828 |
| 205 | 20230612 | 150800 | 3305507695 | 3850 | 3880 | 3880 | 3850 | 11559 |
| 206 | 20230612 | 150700 | 3260872775 | 3880 | 3880 | 3885 | 3870 | 1360 |
| 207 | 20230612 | 150600 | 3255595430 | 3880 | 3880 | 3885 | 3880 | 1702 |
| 208 | 20230612 | 150500 | 3248989180 | 3880 | 3885 | 3885 | 3880 | 1320 |
| 209 | 20230612 | 150400 | 3243864235 | 3885 | 3885 | 3885 | 3870 | 609 |
| 210 | 20230612 | 150300 | 3241502985 | 3880 | 3875 | 3885 | 3875 | 1303 |
| 211 | 20230612 | 150200 | 3236448115 | 3875 | 3865 | 3890 | 3865 | 1119 |
| 212 | 20230612 | 150100 | 3232110655 | 3865 | 3880 | 3890 | 3865 | 1523 |
| 213 | 20230612 | 150000 | 3226204100 | 3880 | 3880 | 3885 | 3875 | 1122 |
| 214 | 20230612 | 145900 | 3221846880 | 3875 | 3870 | 3880 | 3870 | 953 |
| 215 | 20230612 | 145800 | 3218151980 | 3870 | 3880 | 3880 | 3865 | 1004 |
| 216 | 20230612 | 145700 | 3214260000 | 3880 | 3870 | 3890 | 3865 | 1746 |
| 217 | 20230612 | 145600 | 3207490565 | 3870 | 3865 | 3870 | 3855 | 568 |
| 218 | 20230612 | 145500 | 3205295135 | 3870 | 3860 | 3870 | 3860 | 1183 |
| 219 | 20230612 | 145400 | 3200720760 | 3860 | 3870 | 3870 | 3850 | 927 |
| 220 | 20230612 | 145300 | 3197145520 | 3865 | 3865 | 3870 | 3855 | 1464 |
| 221 | 20230612 | 145200 | 3191487305 | 3865 | 3860 | 3870 | 3855 | 1098 |
| 222 | 20230612 | 145100 | 3187246400 | 3865 | 3860 | 3865 | 3855 | 2239 |
| 223 | 20230612 | 145000 | 3178600680 | 3855 | 3855 | 3860 | 3850 | 2123 |
| 224 | 20230612 | 144900 | 3170423395 | 3850 | 3850 | 3855 | 3845 | 2474 |
| 225 | 20230612 | 144800 | 3160900765 | 3850 | 3855 | 3860 | 3845 | 2618 |
| 226 | 20230612 | 144700 | 3150822480 | 3845 | 3845 | 3860 | 3845 | 2820 |
| 227 | 20230612 | 144600 | 3139970470 | 3845 | 3855 | 3865 | 3845 | 4113 |
| 228 | 20230612 | 144500 | 3124115485 | 3850 | 3850 | 3860 | 3850 | 2718 |
| 229 | 20230612 | 144400 | 3113646360 | 3855 | 3850 | 3860 | 3850 | 2846 |
| 230 | 20230612 | 144300 | 3102684600 | 3850 | 3850 | 3855 | 3850 | 2404 |
| 231 | 20230612 | 144200 | 3093424215 | 3855 | 3850 | 3860 | 3850 | 2582 |
| 232 | 20230612 | 144100 | 3083473435 | 3850 | 3850 | 3855 | 3850 | 3372 |
| 233 | 20230612 | 144000 | 3070485435 | 3850 | 3855 | 3860 | 3850 | 2800 |
| 234 | 20230612 | 143900 | 3059697115 | 3855 | 3850 | 3855 | 3845 | 5907 |
| 235 | 20230612 | 143800 | 3036946385 | 3850 | 3845 | 3855 | 3845 | 4085 |
| 236 | 20230612 | 143700 | 3021227680 | 3845 | 3850 | 3855 | 3845 | 2803 |
| 237 | 20230612 | 143600 | 3010439710 | 3850 | 3850 | 3855 | 3845 | 3330 |
| 238 | 20230612 | 143500 | 2997621235 | 3850 | 3850 | 3855 | 3845 | 2613 |
| 239 | 20230612 | 143400 | 2987568065 | 3855 | 3855 | 3855 | 3850 | 3594 |
| 240 | 20230612 | 143300 | 2973729390 | 3855 | 3845 | 3855 | 3845 | 2720 |
| 241 | 20230612 | 143200 | 2963266210 | 3845 | 3850 | 3855 | 3845 | 2086 |
| 242 | 20230612 | 143100 | 2955240480 | 3845 | 3845 | 3850 | 3845 | 3167 |
| 243 | 20230612 | 143000 | 2943060765 | 3845 | 3850 | 3855 | 3845 | 2574 |
| 244 | 20230612 | 142900 | 2933155520 | 3850 | 3850 | 3855 | 3845 | 2672 |
| 245 | 20230612 | 142800 | 2922873125 | 3845 | 3850 | 3855 | 3845 | 2701 |
| 246 | 20230612 | 142700 | 2912482080 | 3850 | 3850 | 3850 | 3845 | 3160 |
| 247 | 20230612 | 142600 | 2900321950 | 3850 | 3850 | 3860 | 3845 | 3766 |
| 248 | 20230612 | 142500 | 2885821625 | 3850 | 3845 | 3850 | 3845 | 3233 |
| 249 | 20230612 | 142400 | 2873388920 | 3850 | 3850 | 3855 | 3845 | 10166 |
| 250 | 20230612 | 142300 | 2834252680 | 3850 | 3850 | 3860 | 3850 | 3407 |
| 251 | 20230612 | 142200 | 2821128950 | 3855 | 3850 | 3860 | 3850 | 2852 |
| 252 | 20230612 | 142100 | 2810145025 | 3850 | 3850 | 3860 | 3850 | 4686 |
| 253 | 20230612 | 142000 | 2792101535 | 3850 | 3850 | 3855 | 3850 | 3974 |
| 254 | 20230612 | 141900 | 2776801165 | 3850 | 3860 | 3860 | 3850 | 2953 |
| 255 | 20230612 | 141800 | 2765421815 | 3855 | 3860 | 3880 | 3855 | 4135 |
| 256 | 20230612 | 141700 | 2749468680 | 3855 | 3855 | 3860 | 3855 | 4399 |
| 257 | 20230612 | 141600 | 2732510010 | 3855 | 3855 | 3860 | 3855 | 3671 |
| 258 | 20230612 | 141500 | 2718350450 | 3855 | 3865 | 3870 | 3855 | 6101 |
| 259 | 20230612 | 141400 | 2694795165 | 3865 | 3875 | 3875 | 3865 | 4131 |
| 260 | 20230612 | 141300 | 2678802600 | 3875 | 3890 | 3890 | 3875 | 1800 |
| 261 | 20230612 | 141200 | 2671821715 | 3890 | 3890 | 3895 | 3890 | 2648 |
| 262 | 20230612 | 141100 | 2661520920 | 3895 | 3900 | 3900 | 3895 | 964 |
| 263 | 20230612 | 141000 | 2657764445 | 3895 | 3890 | 3900 | 3890 | 140 |
| 264 | 20230612 | 140900 | 2657219215 | 3890 | 3895 | 3895 | 3885 | 588 |
| 265 | 20230612 | 140800 | 2654931810 | 3895 | 3890 | 3900 | 3890 | 624 |
| 266 | 20230612 | 140700 | 2652500520 | 3890 | 3895 | 3895 | 3885 | 1012 |
| 267 | 20230612 | 140600 | 2648567530 | 3890 | 3890 | 3895 | 3890 | 637 |
| 268 | 20230612 | 140500 | 2646088670 | 3890 | 3890 | 3890 | 3890 | 555 |
| 269 | 20230612 | 140400 | 2643929720 | 3895 | 3895 | 3895 | 3890 | 1059 |
| 270 | 20230612 | 140300 | 2639806820 | 3890 | 3890 | 3895 | 3890 | 466 |
| 271 | 20230612 | 140200 | 2637993840 | 3890 | 3895 | 3895 | 3885 | 642 |
| 272 | 20230612 | 140100 | 2635497925 | 3890 | 3885 | 3895 | 3885 | 919 |
| 273 | 20230612 | 140000 | 2631922865 | 3885 | 3885 | 3890 | 3885 | 475 |
| 274 | 20230612 | 135900 | 2630077230 | 3890 | 3880 | 3890 | 3875 | 971 |
| 275 | 20230612 | 135800 | 2626304145 | 3880 | 3885 | 3885 | 3880 | 480 |
| 276 | 20230612 | 135700 | 2624439920 | 3880 | 3885 | 3885 | 3880 | 583 |
| 277 | 20230612 | 135600 | 2622176705 | 3885 | 3890 | 3890 | 3885 | 692 |
| 278 | 20230612 | 135500 | 2619486660 | 3895 | 3880 | 3895 | 3880 | 615 |
| 279 | 20230612 | 135400 | 2617099695 | 3880 | 3890 | 3895 | 3880 | 651 |
| 280 | 20230612 | 135300 | 2614567160 | 3890 | 3890 | 3895 | 3890 | 450 |
| 281 | 20230612 | 135200 | 2612815760 | 3890 | 3890 | 3895 | 3885 | 633 |
| 282 | 20230612 | 135100 | 2610353640 | 3885 | 3885 | 3890 | 3880 | 1063 |
| 283 | 20230612 | 135000 | 2606226705 | 3890 | 3895 | 3895 | 3865 | 474 |
| 284 | 20230612 | 134900 | 2604391890 | 3895 | 3880 | 3895 | 3860 | 9336 |
| 285 | 20230612 | 134800 | 2568301560 | 3880 | 3895 | 3895 | 3875 | 653 |
| 286 | 20230612 | 134700 | 2565763640 | 3895 | 3885 | 3895 | 3880 | 240 |
| 287 | 20230612 | 134600 | 2564830630 | 3890 | 3890 | 3895 | 3885 | 601 |
| 288 | 20230612 | 134500 | 2562491530 | 3880 | 3875 | 3895 | 3875 | 4135 |
| 289 | 20230612 | 134400 | 2546447090 | 3875 | 3885 | 3895 | 3875 | 712 |
| 290 | 20230612 | 134300 | 2543678335 | 3885 | 3890 | 3895 | 3885 | 704 |
| 291 | 20230612 | 134200 | 2540938415 | 3890 | 3875 | 3890 | 3875 | 449 |
| 292 | 20230612 | 134100 | 2539193780 | 3875 | 3885 | 3890 | 3875 | 617 |
| 293 | 20230612 | 134000 | 2536798360 | 3895 | 3895 | 3895 | 3870 | 674 |
| 294 | 20230612 | 133900 | 2534180505 | 3890 | 3870 | 3895 | 3870 | 925 |
| 295 | 20230612 | 133800 | 2530589160 | 3870 | 3890 | 3890 | 3870 | 471 |
| 296 | 20230612 | 133700 | 2528760820 | 3890 | 3885 | 3895 | 3870 | 436 |
| 297 | 20230612 | 133600 | 2527070805 | 3890 | 3890 | 3890 | 3875 | 684 |
| 298 | 20230612 | 133500 | 2524413340 | 3890 | 3890 | 3895 | 3885 | 456 |
| 299 | 20230612 | 133400 | 2522638155 | 3890 | 3885 | 3890 | 3870 | 1422 |
| 300 | 20230612 | 133300 | 2517114500 | 3890 | 3885 | 3890 | 3885 | 487 |
| 301 | 20230612 | 133200 | 2515221835 | 3885 | 3890 | 3890 | 3880 | 463 |
| 302 | 20230612 | 133100 | 2513422760 | 3890 | 3880 | 3890 | 3875 | 4092 |
| 303 | 20230612 | 133000 | 2497560335 | 3875 | 3880 | 3890 | 3870 | 5078 |
| 304 | 20230612 | 132900 | 2477872410 | 3880 | 3885 | 3890 | 3875 | 382 |
| 305 | 20230612 | 132800 | 2476389640 | 3895 | 3875 | 3895 | 3875 | 2388 |
| 306 | 20230612 | 132700 | 2467130140 | 3870 | 3870 | 3890 | 3870 | 1500 |
| 307 | 20230612 | 132600 | 2461316275 | 3875 | 3875 | 3890 | 3875 | 2377 |
| 308 | 20230612 | 132500 | 2452104785 | 3890 | 3885 | 3895 | 3885 | 561 |
| 309 | 20230612 | 132400 | 2449921385 | 3885 | 3880 | 3890 | 3880 | 685 |
| 310 | 20230612 | 132300 | 2447259480 | 3880 | 3890 | 3890 | 3880 | 691 |
| 311 | 20230612 | 132200 | 2444573950 | 3890 | 3885 | 3890 | 3885 | 493 |
| 312 | 20230612 | 132100 | 2442658075 | 3885 | 3885 | 3890 | 3885 | 637 |
| 313 | 20230612 | 132000 | 2440182390 | 3885 | 3890 | 3890 | 3880 | 615 |
| 314 | 20230612 | 131900 | 2437791795 | 3890 | 3885 | 3890 | 3880 | 697 |
| 315 | 20230612 | 131800 | 2435085090 | 3880 | 3890 | 3895 | 3880 | 513 |
| 316 | 20230612 | 131700 | 2433090810 | 3890 | 3885 | 3890 | 3870 | 469 |
| 317 | 20230612 | 131600 | 2431271110 | 3885 | 3890 | 3890 | 3880 | 362 |
| 318 | 20230612 | 131500 | 2429865590 | 3890 | 3880 | 3895 | 3880 | 6226 |
| 319 | 20230612 | 131400 | 2405673685 | 3880 | 3880 | 3885 | 3880 | 284 |
| 320 | 20230612 | 131300 | 2404571685 | 3880 | 3880 | 3885 | 3875 | 2942 |
| 321 | 20230612 | 131200 | 2393157640 | 3885 | 3880 | 3885 | 3880 | 674 |
| 322 | 20230612 | 131100 | 2390541485 | 3880 | 3885 | 3885 | 3880 | 588 |
| 323 | 20230612 | 131000 | 2388259110 | 3885 | 3885 | 3890 | 3885 | 614 |
| 324 | 20230612 | 130900 | 2385870935 | 3885 | 3885 | 3890 | 3885 | 592 |
| 325 | 20230612 | 130800 | 2383570315 | 3890 | 3885 | 3890 | 3885 | 579 |
| 326 | 20230612 | 130700 | 2381320545 | 3885 | 3890 | 3890 | 3885 | 292 |
| 327 | 20230612 | 130600 | 2380185590 | 3890 | 3890 | 3895 | 3885 | 1477 |
| 328 | 20230612 | 130500 | 2374441595 | 3895 | 3895 | 3895 | 3885 | 2447 |
| 329 | 20230612 | 130400 | 2364913205 | 3890 | 3890 | 3895 | 3885 | 349 |
| 330 | 20230612 | 130300 | 2363555410 | 3890 | 3885 | 3895 | 3885 | 2859 |
| 331 | 20230612 | 130200 | 2352433635 | 3885 | 3885 | 3895 | 3885 | 595 |
| 332 | 20230612 | 130100 | 2350119595 | 3885 | 3905 | 3905 | 3885 | 869 |
| 333 | 20230612 | 130000 | 2346735400 | 3900 | 3905 | 3905 | 3900 | 1312 |
| 334 | 20230612 | 125900 | 2341614260 | 3900 | 3905 | 3905 | 3895 | 982 |
| 335 | 20230612 | 125800 | 2337785365 | 3905 | 3900 | 3905 | 3900 | 564 |
| 336 | 20230612 | 125700 | 2335585300 | 3900 | 3905 | 3905 | 3895 | 537 |
| 337 | 20230612 | 125600 | 2333490440 | 3900 | 3900 | 3905 | 3900 | 862 |
| 338 | 20230612 | 125500 | 2330126990 | 3895 | 3890 | 3905 | 3890 | 1690 |
| 339 | 20230612 | 125400 | 2323546175 | 3890 | 3885 | 3895 | 3885 | 392 |
| 340 | 20230612 | 125300 | 2322020970 | 3900 | 3895 | 3905 | 3895 | 442 |
| 341 | 20230612 | 125200 | 2320297555 | 3895 | 3885 | 3900 | 3885 | 310 |
| 342 | 20230612 | 125100 | 2319090335 | 3885 | 3905 | 3905 | 3885 | 664 |
| 343 | 20230612 | 125000 | 2316506105 | 3905 | 3900 | 3905 | 3890 | 1072 |
| 344 | 20230612 | 124900 | 2312326195 | 3905 | 3885 | 3905 | 3885 | 412 |
| 345 | 20230612 | 124800 | 2310723600 | 3885 | 3905 | 3905 | 3880 | 2303 |
| 346 | 20230612 | 124700 | 2301767565 | 3905 | 3900 | 3905 | 3900 | 541 |
| 347 | 20230612 | 124600 | 2299657330 | 3900 | 3890 | 3900 | 3890 | 981 |
| 348 | 20230612 | 124500 | 2295836135 | 3890 | 3890 | 3900 | 3880 | 495 |
| 349 | 20230612 | 124400 | 2293910560 | 3890 | 3890 | 3895 | 3880 | 5457 |
| 350 | 20230612 | 124300 | 2272668035 | 3895 | 3895 | 3900 | 3890 | 505 |
| 351 | 20230612 | 124200 | 2270701240 | 3895 | 3900 | 3900 | 3895 | 477 |
| 352 | 20230612 | 124100 | 2268843005 | 3895 | 3895 | 3900 | 3895 | 627 |
| 353 | 20230612 | 124000 | 2266399600 | 3890 | 3890 | 3910 | 3880 | 13317 |
| 354 | 20230612 | 123900 | 2214471240 | 3890 | 3890 | 3900 | 3890 | 587 |
| 355 | 20230612 | 123800 | 2212183810 | 3890 | 3885 | 3895 | 3885 | 995 |
| 356 | 20230612 | 123700 | 2208313005 | 3885 | 3890 | 3890 | 3880 | 1475 |
| 357 | 20230612 | 123600 | 2202577465 | 3890 | 3885 | 3890 | 3880 | 824 |
| 358 | 20230612 | 123500 | 2199375465 | 3890 | 3880 | 3890 | 3880 | 1284 |
| 359 | 20230612 | 123400 | 2194386265 | 3885 | 3880 | 3885 | 3875 | 647 |
| 360 | 20230612 | 123300 | 2191878000 | 3880 | 3875 | 3880 | 3875 | 367 |
| 361 | 20230612 | 123200 | 2190454925 | 3875 | 3875 | 3885 | 3875 | 639 |
| 362 | 20230612 | 123100 | 2187977990 | 3875 | 3865 | 3885 | 3865 | 676 |
| 363 | 20230612 | 123000 | 2185356005 | 3865 | 3870 | 3875 | 3860 | 1990 |
| 364 | 20230612 | 122900 | 2177663040 | 3875 | 3870 | 3875 | 3870 | 536 |
| 365 | 20230612 | 122800 | 2175588115 | 3870 | 3870 | 3870 | 3865 | 1514 |
| 366 | 20230612 | 122700 | 2169730970 | 3870 | 3870 | 3875 | 3870 | 656 |
| 367 | 20230612 | 122600 | 2167192170 | 3875 | 3865 | 3875 | 3860 | 1620 |
| 368 | 20230612 | 122500 | 2160929070 | 3870 | 3870 | 3870 | 3865 | 689 |
| 369 | 20230612 | 122400 | 2158264645 | 3870 | 3865 | 3870 | 3860 | 2453 |
| 370 | 20230612 | 122300 | 2148776590 | 3865 | 3865 | 3870 | 3865 | 714 |
| 371 | 20230612 | 122200 | 2146015870 | 3870 | 3865 | 3870 | 3860 | 1651 |
| 372 | 20230612 | 122100 | 2139640845 | 3870 | 3870 | 3870 | 3865 | 2825 |
| 373 | 20230612 | 122000 | 2128712250 | 3870 | 3860 | 3870 | 3855 | 3268 |
| 374 | 20230612 | 121900 | 2116083925 | 3855 | 3860 | 3865 | 3855 | 1328 |
| 375 | 20230612 | 121800 | 2110959255 | 3855 | 3860 | 3860 | 3855 | 1664 |
| 376 | 20230612 | 121700 | 2104542450 | 3855 | 3855 | 3875 | 3850 | 2140 |
| 377 | 20230612 | 121600 | 2096276300 | 3850 | 3860 | 3860 | 3850 | 1341 |
| 378 | 20230612 | 121500 | 2091106255 | 3860 | 3855 | 3865 | 3855 | 982 |
| 379 | 20230612 | 121400 | 2087315770 | 3855 | 3860 | 3860 | 3855 | 1759 |
| 380 | 20230612 | 121300 | 2080533000 | 3860 | 3860 | 3860 | 3855 | 709 |
| 381 | 20230612 | 121200 | 2077798435 | 3860 | 3865 | 3880 | 3855 | 1989 |
| 382 | 20230612 | 121100 | 2070123800 | 3860 | 3860 | 3870 | 3855 | 1072 |
| 383 | 20230612 | 121000 | 2065987010 | 3855 | 3865 | 3865 | 3855 | 1707 |
| 384 | 20230612 | 120900 | 2059399815 | 3865 | 3870 | 3875 | 3860 | 873 |
| 385 | 20230612 | 120800 | 2056023215 | 3865 | 3860 | 3865 | 3855 | 1513 |
| 386 | 20230612 | 120700 | 2050182785 | 3855 | 3870 | 3875 | 3855 | 1033 |
| 387 | 20230612 | 120600 | 2046191755 | 3865 | 3860 | 3865 | 3860 | 1734 |
| 388 | 20230612 | 120500 | 2039496810 | 3860 | 3865 | 3870 | 3860 | 1370 |
| 389 | 20230612 | 120400 | 2034207745 | 3870 | 3860 | 3870 | 3860 | 1530 |
| 390 | 20230612 | 120300 | 2028301180 | 3865 | 3860 | 3865 | 3850 | 729 |
| 391 | 20230612 | 120200 | 2025486235 | 3860 | 3855 | 3865 | 3850 | 2204 |
| 392 | 20230612 | 120100 | 2016989555 | 3860 | 3860 | 3860 | 3855 | 478 |
| 393 | 20230612 | 120000 | 2015145220 | 3855 | 3855 | 3865 | 3850 | 2318 |
| 394 | 20230612 | 115900 | 2006199815 | 3855 | 3855 | 3865 | 3855 | 1314 |
| 395 | 20230612 | 115800 | 2001129375 | 3860 | 3850 | 3865 | 3850 | 401 |
| 396 | 20230612 | 115700 | 1999581775 | 3850 | 3860 | 3870 | 3850 | 1805 |
| 397 | 20230612 | 115600 | 1992625225 | 3865 | 3855 | 3870 | 3855 | 1429 |
| 398 | 20230612 | 115500 | 1987113150 | 3855 | 3855 | 3870 | 3850 | 924 |
| 399 | 20230612 | 115400 | 1983548870 | 3855 | 3865 | 3865 | 3850 | 1503 |
| 400 | 20230612 | 115300 | 1977754790 | 3865 | 3850 | 3865 | 3850 | 1144 |
| 401 | 20230612 | 115200 | 1973342665 | 3850 | 3855 | 3865 | 3850 | 1775 |
| 402 | 20230612 | 115100 | 1966493675 | 3855 | 3860 | 3865 | 3855 | 659 |
| 403 | 20230612 | 115000 | 1963950085 | 3860 | 3875 | 3875 | 3855 | 2005 |
| 404 | 20230612 | 114900 | 1956207395 | 3875 | 3865 | 3880 | 3860 | 640 |
| 405 | 20230612 | 114800 | 1953731865 | 3860 | 3865 | 3870 | 3860 | 2102 |
| 406 | 20230612 | 114700 | 1945611810 | 3880 | 3865 | 3880 | 3865 | 1040 |
| 407 | 20230612 | 114600 | 1941587695 | 3865 | 3865 | 3870 | 3860 | 1185 |
| 408 | 20230612 | 114500 | 1937009230 | 3860 | 3870 | 3880 | 3860 | 1205 |
| 409 | 20230612 | 114400 | 1932351120 | 3870 | 3865 | 3880 | 3860 | 1289 |
| 410 | 20230612 | 114300 | 1927371630 | 3860 | 3875 | 3880 | 3860 | 1606 |
| 411 | 20230612 | 114200 | 1921160895 | 3865 | 3865 | 3870 | 3865 | 1077 |
| 412 | 20230612 | 114100 | 1916997545 | 3865 | 3860 | 3870 | 3860 | 1075 |
| 413 | 20230612 | 114000 | 1912838150 | 3860 | 3865 | 3870 | 3860 | 1585 |
| 414 | 20230612 | 113900 | 1906710940 | 3870 | 3870 | 3870 | 3865 | 1359 |
| 415 | 20230612 | 113800 | 1901455835 | 3865 | 3855 | 3870 | 3855 | 2141 |
| 416 | 20230612 | 113700 | 1893195875 | 3860 | 3855 | 3865 | 3850 | 1157 |
| 417 | 20230612 | 113600 | 1888734640 | 3860 | 3855 | 3865 | 3855 | 515 |
| 418 | 20230612 | 113500 | 1886746240 | 3855 | 3855 | 3860 | 3850 | 1989 |
| 419 | 20230612 | 113400 | 1879080900 | 3860 | 3855 | 3870 | 3855 | 1104 |
| 420 | 20230612 | 113300 | 1874819460 | 3855 | 3855 | 3865 | 3850 | 1935 |
| 421 | 20230612 | 113200 | 1867359660 | 3855 | 3855 | 3860 | 3850 | 1089 |
| 422 | 20230612 | 113100 | 1863163060 | 3860 | 3865 | 3865 | 3860 | 925 |
| 423 | 20230612 | 113000 | 1859590995 | 3860 | 3855 | 3865 | 3845 | 36338 |
| 424 | 20230612 | 112900 | 1719774470 | 3855 | 3880 | 3880 | 3855 | 1299 |
| 425 | 20230612 | 112800 | 1714759155 | 3880 | 3855 | 3880 | 3855 | 1953 |
| 426 | 20230612 | 112700 | 1707220490 | 3860 | 3865 | 3865 | 3855 | 1324 |
| 427 | 20230612 | 112600 | 1702109810 | 3865 | 3860 | 3870 | 3860 | 756 |
| 428 | 20230612 | 112500 | 1699188030 | 3860 | 3860 | 3865 | 3855 | 2028 |
| 429 | 20230612 | 112400 | 1691363155 | 3860 | 3855 | 3875 | 3855 | 1021 |
| 430 | 20230612 | 112300 | 1687420250 | 3855 | 3865 | 3870 | 3850 | 1395 |
| 431 | 20230612 | 112200 | 1682041355 | 3855 | 3850 | 3855 | 3850 | 1161 |
| 432 | 20230612 | 112100 | 1677571135 | 3850 | 3865 | 3865 | 3850 | 1914 |
| 433 | 20230612 | 112000 | 1670196555 | 3865 | 3855 | 3865 | 3855 | 501 |
| 434 | 20230612 | 111900 | 1668264465 | 3860 | 3865 | 3865 | 3855 | 1878 |
| 435 | 20230612 | 111800 | 1661022670 | 3875 | 3865 | 3875 | 3850 | 1455 |
| 436 | 20230612 | 111700 | 1655408635 | 3860 | 3855 | 3860 | 3850 | 1454 |
| 437 | 20230612 | 111600 | 1649808495 | 3855 | 3855 | 3860 | 3850 | 3150 |
| 438 | 20230612 | 111500 | 1637665395 | 3860 | 3860 | 3865 | 3855 | 1545 |
| 439 | 20230612 | 111400 | 1631702270 | 3860 | 3865 | 3865 | 3855 | 617 |
| 440 | 20230612 | 111300 | 1629320060 | 3865 | 3865 | 3865 | 3855 | 1892 |
| 441 | 20230612 | 111200 | 1622022920 | 3875 | 3855 | 3875 | 3855 | 1068 |
| 442 | 20230612 | 111100 | 1617902805 | 3855 | 3860 | 3860 | 3855 | 1744 |
| 443 | 20230612 | 111000 | 1611176965 | 3855 | 3860 | 3865 | 3855 | 918 |
| 444 | 20230612 | 110900 | 1607634385 | 3865 | 3860 | 3870 | 3860 | 1331 |
| 445 | 20230612 | 110800 | 1602491375 | 3865 | 3855 | 3865 | 3855 | 1312 |
| 446 | 20230612 | 110700 | 1597429370 | 3855 | 3860 | 3865 | 3855 | 1460 |
| 447 | 20230612 | 110600 | 1591794115 | 3860 | 3865 | 3865 | 3855 | 1618 |
| 448 | 20230612 | 110500 | 1585548770 | 3865 | 3850 | 3865 | 3850 | 1195 |
| 449 | 20230612 | 110400 | 1580943515 | 3850 | 3850 | 3860 | 3850 | 911 |
| 450 | 20230612 | 110300 | 1577433680 | 3850 | 3855 | 3855 | 3850 | 1831 |
| 451 | 20230612 | 110200 | 1570381415 | 3855 | 3855 | 3860 | 3855 | 702 |
| 452 | 20230612 | 110100 | 1567674445 | 3860 | 3865 | 3865 | 3855 | 2153 |
| 453 | 20230612 | 110000 | 1559365025 | 3865 | 3865 | 3875 | 3860 | 933 |
| 454 | 20230612 | 105900 | 1555759160 | 3860 | 3860 | 3880 | 3860 | 1422 |
| 455 | 20230612 | 105800 | 1550265675 | 3875 | 3855 | 3875 | 3855 | 1365 |
| 456 | 20230612 | 105700 | 1544997745 | 3860 | 3865 | 3865 | 3855 | 1615 |
| 457 | 20230612 | 105600 | 1538769225 | 3860 | 3860 | 3860 | 3855 | 840 |
| 458 | 20230612 | 105500 | 1535529490 | 3860 | 3865 | 3865 | 3850 | 1882 |
| 459 | 20230612 | 105400 | 1528278815 | 3860 | 3850 | 3865 | 3850 | 1509 |
| 460 | 20230612 | 105300 | 1522464675 | 3850 | 3855 | 3860 | 3850 | 1262 |
| 461 | 20230612 | 105200 | 1517599470 | 3855 | 3850 | 3855 | 3850 | 3325 |
| 462 | 20230612 | 105100 | 1504782100 | 3850 | 3855 | 3855 | 3850 | 1536 |
| 463 | 20230612 | 105000 | 1498862070 | 3855 | 3860 | 3865 | 3855 | 967 |
| 464 | 20230612 | 104900 | 1495129760 | 3855 | 3855 | 3865 | 3850 | 1915 |
| 465 | 20230612 | 104800 | 1487748680 | 3855 | 3855 | 3860 | 3855 | 1676 |
| 466 | 20230612 | 104700 | 1481286355 | 3855 | 3845 | 3855 | 3845 | 2227 |
| 467 | 20230612 | 104600 | 1472722210 | 3850 | 3845 | 3850 | 3840 | 16201 |
| 468 | 20230612 | 104500 | 1410388520 | 3845 | 3850 | 3850 | 3840 | 5765 |
| 469 | 20230612 | 104400 | 1388227185 | 3850 | 3840 | 3850 | 3835 | 2182 |
| 470 | 20230612 | 104300 | 1379856945 | 3835 | 3850 | 3865 | 3835 | 30095 |
| 471 | 20230612 | 104200 | 1264158150 | 3855 | 3860 | 3870 | 3855 | 4477 |
| 472 | 20230612 | 104100 | 1246890750 | 3860 | 3855 | 3880 | 3855 | 1436 |
| 473 | 20230612 | 104000 | 1241343280 | 3845 | 3840 | 3850 | 3835 | 12363 |
| 474 | 20230612 | 103900 | 1193844855 | 3840 | 3860 | 3860 | 3840 | 19179 |
| 475 | 20230612 | 103800 | 1120069365 | 3855 | 3850 | 3870 | 3850 | 8057 |
| 476 | 20230612 | 103700 | 1089038200 | 3850 | 3860 | 3860 | 3850 | 19918 |
| 477 | 20230612 | 103600 | 1012342495 | 3860 | 3855 | 3870 | 3850 | 11413 |
| 478 | 20230612 | 103500 | 968321900 | 3860 | 3860 | 3895 | 3855 | 15601 |
| 479 | 20230612 | 103400 | 908068480 | 3865 | 3880 | 3880 | 3865 | 11905 |
| 480 | 20230612 | 103300 | 862014020 | 3880 | 3875 | 3880 | 3870 | 1696 |
| 481 | 20230612 | 103200 | 855448415 | 3870 | 3885 | 3885 | 3870 | 4274 |
| 482 | 20230612 | 103100 | 838891400 | 3885 | 3885 | 3885 | 3880 | 1033 |
| 483 | 20230612 | 103000 | 834880210 | 3880 | 3885 | 3890 | 3880 | 1852 |
| 484 | 20230612 | 102900 | 827687320 | 3885 | 3890 | 3890 | 3885 | 669 |
| 485 | 20230612 | 102800 | 825087465 | 3890 | 3890 | 3900 | 3890 | 1934 |
| 486 | 20230612 | 102700 | 817555370 | 3895 | 3890 | 3895 | 3885 | 1194 |
| 487 | 20230612 | 102600 | 812911760 | 3890 | 3890 | 3895 | 3890 | 436 |
| 488 | 20230612 | 102500 | 811215080 | 3890 | 3890 | 3900 | 3880 | 1519 |
| 489 | 20230612 | 102400 | 805309770 | 3890 | 3895 | 3900 | 3890 | 970 |
| 490 | 20230612 | 102300 | 801535405 | 3885 | 3890 | 3895 | 3885 | 321 |
| 491 | 20230612 | 102200 | 800286705 | 3890 | 3895 | 3900 | 3880 | 1559 |
| 492 | 20230612 | 102100 | 794218680 | 3895 | 3900 | 3900 | 3890 | 254 |
| 493 | 20230612 | 102000 | 793229855 | 3905 | 3895 | 3910 | 3895 | 422 |
| 494 | 20230612 | 101900 | 791580945 | 3895 | 3900 | 3900 | 3890 | 693 |
| 495 | 20230612 | 101800 | 788882515 | 3900 | 3910 | 3910 | 3900 | 1500 |
| 496 | 20230612 | 101700 | 783030250 | 3900 | 3910 | 3920 | 3900 | 1606 |
| 497 | 20230612 | 101600 | 776752620 | 3915 | 3920 | 3920 | 3910 | 415 |
| 498 | 20230612 | 101500 | 775128775 | 3920 | 3900 | 3920 | 3900 | 6227 |
| 499 | 20230612 | 101400 | 750791400 | 3905 | 3895 | 3905 | 3895 | 2843 |
| 500 | 20230612 | 101300 | 739704805 | 3895 | 3895 | 3900 | 3885 | 2257 |
| 501 | 20230612 | 101200 | 730917290 | 3895 | 3890 | 3895 | 3885 | 570 |
| 502 | 20230612 | 101100 | 728699875 | 3885 | 3890 | 3890 | 3885 | 439 |
| 503 | 20230612 | 101000 | 726993240 | 3890 | 3895 | 3900 | 3890 | 764 |
| 504 | 20230612 | 100900 | 724017670 | 3895 | 3890 | 3895 | 3885 | 561 |
| 505 | 20230612 | 100800 | 721834570 | 3890 | 3900 | 3900 | 3890 | 657 |
| 506 | 20230612 | 100700 | 719274725 | 3900 | 3910 | 3910 | 3900 | 272 |
| 507 | 20230612 | 100600 | 718212560 | 3910 | 3900 | 3910 | 3895 | 1412 |
| 508 | 20230612 | 100500 | 712704225 | 3900 | 3880 | 3900 | 3880 | 6093 |
| 509 | 20230612 | 100400 | 688991050 | 3880 | 3885 | 3885 | 3875 | 570 |
| 510 | 20230612 | 100300 | 686778520 | 3885 | 3880 | 3890 | 3875 | 4096 |
| 511 | 20230612 | 100200 | 670863925 | 3875 | 3880 | 3880 | 3875 | 965 |
| 512 | 20230612 | 100100 | 667122890 | 3880 | 3880 | 3885 | 3880 | 6631 |
| 513 | 20230612 | 100000 | 641393355 | 3890 | 3885 | 3890 | 3880 | 700 |
| 514 | 20230612 | 095900 | 638673075 | 3885 | 3885 | 3885 | 3880 | 209 |
| 515 | 20230612 | 095800 | 637861720 | 3885 | 3880 | 3890 | 3880 | 372 |
| 516 | 20230612 | 095700 | 636415985 | 3890 | 3890 | 3890 | 3880 | 1108 |
| 517 | 20230612 | 095600 | 632112970 | 3890 | 3885 | 3895 | 3885 | 1381 |
| 518 | 20230612 | 095500 | 626740520 | 3880 | 3875 | 3885 | 3875 | 489 |
| 519 | 20230612 | 095400 | 624843120 | 3870 | 3870 | 3870 | 3870 | 849 |
| 520 | 20230612 | 095300 | 621557490 | 3870 | 3880 | 3890 | 3870 | 878 |
| 521 | 20230612 | 095200 | 618154900 | 3880 | 3880 | 3880 | 3870 | 647 |
| 522 | 20230612 | 095100 | 615646730 | 3880 | 3870 | 3890 | 3865 | 697 |
| 523 | 20230612 | 095000 | 612943185 | 3870 | 3875 | 3880 | 3870 | 667 |
| 524 | 20230612 | 094900 | 610360095 | 3875 | 3875 | 3875 | 3870 | 229 |
| 525 | 20230612 | 094800 | 609473050 | 3875 | 3860 | 3880 | 3860 | 951 |
| 526 | 20230612 | 094700 | 605784850 | 3860 | 3860 | 3870 | 3860 | 774 |
| 527 | 20230612 | 094600 | 602796645 | 3860 | 3860 | 3870 | 3860 | 9175 |
| 528 | 20230612 | 094500 | 567351310 | 3860 | 3860 | 3865 | 3855 | 576 |
| 529 | 20230612 | 094400 | 565128930 | 3855 | 3855 | 3865 | 3855 | 564 |
| 530 | 20230612 | 094300 | 562951670 | 3855 | 3860 | 3860 | 3855 | 1591 |
| 531 | 20230612 | 094200 | 556815525 | 3860 | 3850 | 3860 | 3850 | 976 |
| 532 | 20230612 | 094100 | 553052790 | 3855 | 3855 | 3860 | 3850 | 1205 |
| 533 | 20230612 | 094000 | 548408370 | 3850 | 3855 | 3855 | 3850 | 7568 |
| 534 | 20230612 | 093900 | 519259975 | 3860 | 3860 | 3860 | 3860 | 1395 |
| 535 | 20230612 | 093800 | 513875275 | 3860 | 3860 | 3865 | 3860 | 1451 |
| 536 | 20230612 | 093700 | 508268700 | 3865 | 3860 | 3870 | 3860 | 140 |
| 537 | 20230612 | 093600 | 507727650 | 3855 | 3860 | 3860 | 3850 | 1618 |
| 538 | 20230612 | 093500 | 501490145 | 3860 | 3850 | 3860 | 3850 | 10602 |
| 539 | 20230612 | 093400 | 460594440 | 3850 | 3850 | 3855 | 3845 | 4684 |
| 540 | 20230612 | 093300 | 442569335 | 3855 | 3840 | 3855 | 3835 | 7040 |
| 541 | 20230612 | 093200 | 415470015 | 3840 | 3840 | 3850 | 3830 | 3422 |
| 542 | 20230612 | 093100 | 402335920 | 3840 | 3850 | 3850 | 3840 | 4924 |
| 543 | 20230612 | 093000 | 383424610 | 3845 | 3845 | 3845 | 3840 | 675 |
| 544 | 20230612 | 092900 | 380829890 | 3845 | 3845 | 3850 | 3845 | 2505 |
| 545 | 20230612 | 092800 | 371196770 | 3845 | 3855 | 3860 | 3845 | 2429 |
| 546 | 20230612 | 092700 | 361843055 | 3880 | 3850 | 3880 | 3850 | 991 |
| 547 | 20230612 | 092600 | 358024250 | 3850 | 3860 | 3870 | 3850 | 5071 |
| 548 | 20230612 | 092500 | 338471945 | 3860 | 3880 | 3880 | 3860 | 805 |
| 549 | 20230612 | 092400 | 335363595 | 3855 | 3855 | 3855 | 3855 | 1128 |
| 550 | 20230612 | 092300 | 331015155 | 3855 | 3850 | 3855 | 3845 | 3612 |
| 551 | 20230612 | 092200 | 317102455 | 3850 | 3870 | 3870 | 3850 | 6953 |
| 552 | 20230612 | 092100 | 290303595 | 3870 | 3865 | 3870 | 3855 | 567 |
| 553 | 20230612 | 092000 | 288110915 | 3855 | 3875 | 3880 | 3850 | 11875 |
| 554 | 20230612 | 091900 | 242261920 | 3875 | 3875 | 3875 | 3870 | 4391 |
| 555 | 20230612 | 091800 | 225246845 | 3875 | 3875 | 3880 | 3875 | 875 |
| 556 | 20230612 | 091700 | 221854935 | 3875 | 3880 | 3890 | 3875 | 3575 |
| 557 | 20230612 | 091600 | 207976955 | 3880 | 3885 | 3895 | 3880 | 664 |
| 558 | 20230612 | 091500 | 205399780 | 3880 | 3895 | 3900 | 3880 | 13391 |
| 559 | 20230612 | 091400 | 153356000 | 3895 | 3920 | 3920 | 3895 | 123 |
| 560 | 20230612 | 091300 | 152875325 | 3920 | 3920 | 3920 | 3895 | 598 |
| 561 | 20230612 | 091200 | 150539390 | 3920 | 3920 | 3920 | 3895 | 3480 |
| 562 | 20230612 | 091100 | 136980730 | 3900 | 3890 | 3900 | 3890 | 8210 |
| 563 | 20230612 | 091000 | 104982280 | 3890 | 3895 | 3900 | 3890 | 9674 |
| 564 | 20230612 | 090900 | 67272380 | 3895 | 3905 | 3905 | 3895 | 2661 |
| 565 | 20230612 | 090800 | 56887040 | 3905 | 3905 | 3910 | 3905 | 1899 |
| 566 | 20230612 | 090700 | 49471395 | 3920 | 3915 | 3920 | 3905 | 2769 |
| 567 | 20230612 | 090600 | 38642225 | 3920 | 3915 | 3920 | 3915 | 498 |
| 568 | 20230612 | 090500 | 36691515 | 3915 | 3910 | 3915 | 3905 | 3023 |
| 569 | 20230612 | 090400 | 24876655 | 3910 | 3925 | 3925 | 3910 | 876 |
| 570 | 20230612 | 090300 | 21448125 | 3925 | 3900 | 3925 | 3900 | 177 |
| 571 | 20230612 | 090200 | 20755425 | 3900 | 3905 | 3910 | 3900 | 1303 |
| 572 | 20230612 | 090100 | 15667245 | 3905 | 3930 | 3930 | 3900 | 1512 |
| 573 | 20230612 | 090000 | 9752540 | 3920 | 3930 | 3930 | 3920 | 2444 |