33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 3 | 20230613 | 191700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20230613 | 191600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20230613 | 191500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20230613 | 191400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20230613 | 191300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20230613 | 191200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20230613 | 191100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20230613 | 191000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20230613 | 190900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20230613 | 190800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20230613 | 190700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20230613 | 190600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20230613 | 190500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20230613 | 190400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20230613 | 190300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20230613 | 190200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20230613 | 190100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20230613 | 190000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20230613 | 185900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20230613 | 185800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20230613 | 185700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20230613 | 185600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20230613 | 185500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20230613 | 185400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20230613 | 185300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20230613 | 185200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20230613 | 185100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20230613 | 185000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20230613 | 184900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20230613 | 184800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 33 | 20230613 | 184700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20230613 | 184600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20230613 | 184500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20230613 | 184400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20230613 | 184300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20230613 | 184200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20230613 | 184100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20230613 | 184000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20230613 | 183900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20230613 | 183800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20230613 | 183700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20230613 | 183600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20230613 | 183500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20230613 | 183400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20230613 | 183300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20230613 | 183200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20230613 | 183100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20230613 | 183000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20230613 | 182900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20230613 | 182800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20230613 | 182700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20230613 | 182600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20230613 | 182500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20230613 | 182400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20230613 | 182300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20230613 | 182200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20230613 | 182100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20230613 | 182000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20230613 | 181900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20230613 | 181800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 63 | 20230613 | 181700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20230613 | 181600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20230613 | 181500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20230613 | 181400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20230613 | 181300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20230613 | 181200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20230613 | 181100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20230613 | 181000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20230613 | 180900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20230613 | 180800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20230613 | 180700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20230613 | 180600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20230613 | 180500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20230613 | 180400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20230613 | 180300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20230613 | 180200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20230613 | 180100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20230613 | 180000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20230613 | 175900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20230613 | 175800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20230613 | 175700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20230613 | 175600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20230613 | 175500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20230613 | 175400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20230613 | 175300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20230613 | 175200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20230613 | 175100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20230613 | 175000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20230613 | 174900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20230613 | 174800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 93 | 20230613 | 174700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20230613 | 174600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20230613 | 174500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20230613 | 174400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20230613 | 174300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20230613 | 174200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20230613 | 174100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20230613 | 174000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20230613 | 173900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20230613 | 173800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20230613 | 173700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20230613 | 173600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20230613 | 173500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20230613 | 173400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20230613 | 173300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20230613 | 173200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20230613 | 173100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20230613 | 173000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20230613 | 172900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20230613 | 172800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20230613 | 172700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20230613 | 172600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20230613 | 172500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20230613 | 172400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20230613 | 172300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20230613 | 172200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20230613 | 172100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20230613 | 172000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20230613 | 171900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20230613 | 171800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 123 | 20230613 | 171700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20230613 | 171600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20230613 | 171500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20230613 | 171400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20230613 | 171300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20230613 | 171200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20230613 | 171100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20230613 | 171000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20230613 | 170900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20230613 | 170800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20230613 | 170700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20230613 | 170600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20230613 | 170500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20230613 | 170400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20230613 | 170300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20230613 | 170200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20230613 | 170100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20230613 | 170000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20230613 | 165900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20230613 | 165800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20230613 | 165700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20230613 | 165600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20230613 | 165500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20230613 | 165400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20230613 | 165300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20230613 | 165200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20230613 | 165100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20230613 | 165000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20230613 | 164900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20230613 | 164800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 153 | 20230613 | 164700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20230613 | 164600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20230613 | 164500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20230613 | 164400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20230613 | 164300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20230613 | 164200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20230613 | 164100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20230613 | 164000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20230613 | 163900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20230613 | 163800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20230613 | 163700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20230613 | 163600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20230613 | 163500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20230613 | 163400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20230613 | 163300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20230613 | 163200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20230613 | 163100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20230613 | 163000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20230613 | 162900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20230613 | 162800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20230613 | 162700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20230613 | 162600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20230613 | 162500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20230613 | 162400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20230613 | 162300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20230613 | 162200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20230613 | 162100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20230613 | 162000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20230613 | 161900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20230613 | 161800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 183 | 20230613 | 161700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20230613 | 161600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20230613 | 161500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20230613 | 161400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20230613 | 161300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20230613 | 161200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20230613 | 161100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20230613 | 161000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20230613 | 160900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20230613 | 160800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20230613 | 160700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20230613 | 160600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20230613 | 160500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20230613 | 160400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20230613 | 160300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20230613 | 160200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20230613 | 160100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20230613 | 160000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20230613 | 155900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20230613 | 155800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20230613 | 155700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20230613 | 155600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20230613 | 155500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20230613 | 155400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20230613 | 155300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20230613 | 155200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20230613 | 155100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20230613 | 155000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20230613 | 154900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20230613 | 154800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 213 | 20230613 | 154700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20230613 | 154600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20230613 | 154500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20230613 | 154400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20230613 | 154300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20230613 | 154200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20230613 | 154100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20230613 | 154000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20230613 | 153900 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20230613 | 153800 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20230613 | 153700 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20230613 | 153600 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20230613 | 153500 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20230613 | 153400 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20230613 | 153300 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20230613 | 153200 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20230613 | 153100 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20230613 | 153000 | 12685648800 | 42700 | 42700 | 42700 | 42700 | 6137 |
| 231 | 20230613 | 152900 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20230613 | 152800 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20230613 | 152700 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20230613 | 152600 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20230613 | 152500 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20230613 | 152400 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20230613 | 152300 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20230613 | 152200 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20230613 | 152100 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20230613 | 152000 | 12423598900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20230613 | 151900 | 12423598900 | 42800 | 42800 | 42800 | 42750 | 253 |
| 242 | 20230613 | 151800 | 12412780200 | 42750 | 42800 | 42800 | 42750 | 1123 |
| 243 | 20230613 | 151700 | 12364755350 | 42800 | 42800 | 42850 | 42800 | 446 |
| 244 | 20230613 | 151600 | 12345658900 | 42800 | 42800 | 42850 | 42750 | 587 |
| 245 | 20230613 | 151500 | 12320538000 | 42800 | 42800 | 42850 | 42750 | 272 |
| 246 | 20230613 | 151400 | 12308896900 | 42800 | 42900 | 42950 | 42800 | 1295 |
| 247 | 20230613 | 151300 | 12253351850 | 42900 | 42800 | 42950 | 42750 | 1494 |
| 248 | 20230613 | 151200 | 12189369550 | 42800 | 42750 | 42800 | 42750 | 530 |
| 249 | 20230613 | 151100 | 12166687700 | 42800 | 42800 | 42800 | 42750 | 280 |
| 250 | 20230613 | 151000 | 12154703850 | 42800 | 42800 | 42850 | 42750 | 598 |
| 251 | 20230613 | 150900 | 12129107450 | 42800 | 42800 | 42800 | 42750 | 390 |
| 252 | 20230613 | 150800 | 12112417150 | 42800 | 42900 | 42900 | 42750 | 682 |
| 253 | 20230613 | 150700 | 12083234700 | 42900 | 42850 | 42900 | 42850 | 427 |
| 254 | 20230613 | 150600 | 12064926150 | 42850 | 42800 | 42850 | 42800 | 456 |
| 255 | 20230613 | 150500 | 12045394300 | 42800 | 42900 | 42900 | 42750 | 725 |
| 256 | 20230613 | 150400 | 12014348850 | 42850 | 42800 | 42950 | 42750 | 408 |
| 257 | 20230613 | 150300 | 11996871350 | 42800 | 42800 | 42800 | 42750 | 484 |
| 258 | 20230613 | 150200 | 11976157400 | 42800 | 42900 | 42950 | 42800 | 723 |
| 259 | 20230613 | 150100 | 11945182850 | 42850 | 42800 | 43000 | 42800 | 595 |
| 260 | 20230613 | 150000 | 11919673700 | 42800 | 42850 | 42850 | 42800 | 305 |
| 261 | 20230613 | 145900 | 11906605800 | 42800 | 42900 | 42900 | 42800 | 389 |
| 262 | 20230613 | 145800 | 11889927000 | 42850 | 42950 | 43000 | 42850 | 956 |
| 263 | 20230613 | 145700 | 11848897100 | 43000 | 42900 | 43000 | 42850 | 462 |
| 264 | 20230613 | 145600 | 11829055100 | 42900 | 42950 | 43000 | 42850 | 1061 |
| 265 | 20230613 | 145500 | 11783492200 | 42950 | 42950 | 43000 | 42900 | 348 |
| 266 | 20230613 | 145400 | 11768540650 | 42950 | 42950 | 42950 | 42900 | 463 |
| 267 | 20230613 | 145300 | 11748656100 | 42950 | 43000 | 43000 | 42900 | 1123 |
| 268 | 20230613 | 145200 | 11700448050 | 43000 | 43000 | 43000 | 42950 | 289 |
| 269 | 20230613 | 145100 | 11688031100 | 43000 | 43000 | 43000 | 42950 | 593 |
| 270 | 20230613 | 145000 | 11662536700 | 43000 | 43050 | 43100 | 42900 | 433 |
| 271 | 20230613 | 144900 | 11643902550 | 43000 | 43000 | 43100 | 42900 | 1008 |
| 272 | 20230613 | 144800 | 11600582150 | 42950 | 43050 | 43100 | 42950 | 1424 |
| 273 | 20230613 | 144700 | 11539298100 | 43050 | 43100 | 43150 | 43000 | 1375 |
| 274 | 20230613 | 144600 | 11480120650 | 43100 | 43150 | 43200 | 43100 | 598 |
| 275 | 20230613 | 144500 | 11454333200 | 43100 | 43100 | 43150 | 43050 | 359 |
| 276 | 20230613 | 144400 | 11438857700 | 43100 | 43150 | 43200 | 43100 | 417 |
| 277 | 20230613 | 144300 | 11420870800 | 43150 | 43150 | 43200 | 43100 | 270 |
| 278 | 20230613 | 144200 | 11409220500 | 43200 | 43150 | 43200 | 43100 | 596 |
| 279 | 20230613 | 144100 | 11383502350 | 43150 | 43150 | 43150 | 43100 | 207 |
| 280 | 20230613 | 144000 | 11374571450 | 43150 | 43250 | 43250 | 43100 | 466 |
| 281 | 20230613 | 143900 | 11354449050 | 43250 | 43150 | 43250 | 43150 | 291 |
| 282 | 20230613 | 143800 | 11341871650 | 43150 | 43250 | 43250 | 43150 | 437 |
| 283 | 20230613 | 143700 | 11322989800 | 43200 | 43150 | 43250 | 43150 | 330 |
| 284 | 20230613 | 143600 | 11308732650 | 43150 | 43150 | 43200 | 43100 | 270 |
| 285 | 20230613 | 143500 | 11297077250 | 43150 | 43200 | 43200 | 43100 | 380 |
| 286 | 20230613 | 143400 | 11280669000 | 43200 | 43150 | 43200 | 43100 | 483 |
| 287 | 20230613 | 143300 | 11259827550 | 43100 | 43150 | 43200 | 43100 | 416 |
| 288 | 20230613 | 143200 | 11241883100 | 43200 | 43200 | 43250 | 43050 | 528 |
| 289 | 20230613 | 143100 | 11219102100 | 43200 | 43200 | 43250 | 43150 | 500 |
| 290 | 20230613 | 143000 | 11197498750 | 43150 | 43200 | 43250 | 43150 | 422 |
| 291 | 20230613 | 142900 | 11179263550 | 43200 | 43200 | 43250 | 43150 | 301 |
| 292 | 20230613 | 142800 | 11166254650 | 43200 | 43150 | 43250 | 43100 | 387 |
| 293 | 20230613 | 142700 | 11149534150 | 43200 | 43100 | 43200 | 43100 | 355 |
| 294 | 20230613 | 142600 | 11134213000 | 43100 | 43150 | 43200 | 43100 | 1386 |
| 295 | 20230613 | 142500 | 11074403850 | 43100 | 43250 | 43250 | 43100 | 1401 |
| 296 | 20230613 | 142400 | 11014009700 | 43200 | 43200 | 43200 | 43100 | 689 |
| 297 | 20230613 | 142300 | 10984268000 | 43200 | 43300 | 43300 | 43150 | 537 |
| 298 | 20230613 | 142200 | 10961054950 | 43250 | 43250 | 43250 | 43200 | 385 |
| 299 | 20230613 | 142100 | 10944409200 | 43200 | 43250 | 43250 | 43200 | 249 |
| 300 | 20230613 | 142000 | 10933641150 | 43200 | 43250 | 43250 | 43150 | 363 |
| 301 | 20230613 | 141900 | 10917958500 | 43200 | 43200 | 43250 | 43150 | 443 |
| 302 | 20230613 | 141800 | 10898809550 | 43200 | 43200 | 43250 | 43200 | 279 |
| 303 | 20230613 | 141700 | 10886747200 | 43200 | 43200 | 43250 | 43200 | 323 |
| 304 | 20230613 | 141600 | 10872784600 | 43200 | 43300 | 43300 | 43200 | 433 |
| 305 | 20230613 | 141500 | 10854065650 | 43300 | 43200 | 43300 | 43200 | 360 |
| 306 | 20230613 | 141400 | 10838492000 | 43200 | 43200 | 43250 | 43100 | 387 |
| 307 | 20230613 | 141300 | 10821777500 | 43200 | 43250 | 43250 | 43150 | 402 |
| 308 | 20230613 | 141200 | 10804401350 | 43250 | 43250 | 43300 | 43200 | 383 |
| 309 | 20230613 | 141100 | 10787833400 | 43300 | 43200 | 43300 | 43200 | 553 |
| 310 | 20230613 | 141000 | 10763911050 | 43200 | 43300 | 43300 | 43200 | 851 |
| 311 | 20230613 | 140900 | 10727138550 | 43300 | 43300 | 43400 | 43250 | 449 |
| 312 | 20230613 | 140800 | 10707687350 | 43350 | 43250 | 43350 | 43250 | 4052 |
| 313 | 20230613 | 140700 | 10532113550 | 43250 | 43300 | 43300 | 43200 | 262 |
| 314 | 20230613 | 140600 | 10520773250 | 43300 | 43250 | 43300 | 43200 | 285 |
| 315 | 20230613 | 140500 | 10508448450 | 43300 | 43300 | 43300 | 43250 | 263 |
| 316 | 20230613 | 140400 | 10497064050 | 43250 | 43250 | 43300 | 43250 | 520 |
| 317 | 20230613 | 140300 | 10474558550 | 43250 | 43150 | 43250 | 43150 | 2193 |
| 318 | 20230613 | 140200 | 10379806750 | 43050 | 43100 | 43100 | 43050 | 2823 |
| 319 | 20230613 | 140100 | 10258136750 | 43050 | 43050 | 43100 | 43000 | 1533 |
| 320 | 20230613 | 140000 | 10192139150 | 43000 | 43050 | 43050 | 43000 | 2107 |
| 321 | 20230613 | 135900 | 10101433900 | 43050 | 43000 | 43050 | 42950 | 677 |
| 322 | 20230613 | 135800 | 10072330150 | 43000 | 43050 | 43050 | 42950 | 313 |
| 323 | 20230613 | 135700 | 10058862700 | 43000 | 43050 | 43050 | 43000 | 484 |
| 324 | 20230613 | 135600 | 10038033300 | 43050 | 43000 | 43050 | 43000 | 1074 |
| 325 | 20230613 | 135500 | 9991831400 | 43000 | 43000 | 43000 | 42950 | 386 |
| 326 | 20230613 | 135400 | 9975234700 | 43000 | 43000 | 43000 | 42950 | 427 |
| 327 | 20230613 | 135300 | 9956879650 | 43000 | 43000 | 43000 | 42950 | 397 |
| 328 | 20230613 | 135200 | 9939810350 | 43000 | 43000 | 43000 | 42950 | 321 |
| 329 | 20230613 | 135100 | 9926009750 | 43000 | 43000 | 43000 | 42900 | 234 |
| 330 | 20230613 | 135000 | 9915952600 | 42900 | 42950 | 43000 | 42900 | 1654 |
| 331 | 20230613 | 134900 | 9844942350 | 42950 | 43000 | 43000 | 42950 | 752 |
| 332 | 20230613 | 134800 | 9812629100 | 43000 | 42950 | 43000 | 42950 | 840 |
| 333 | 20230613 | 134700 | 9776534650 | 43000 | 43050 | 43050 | 43000 | 616 |
| 334 | 20230613 | 134600 | 9750032900 | 43050 | 43050 | 43050 | 43000 | 432 |
| 335 | 20230613 | 134500 | 9731438000 | 43050 | 43050 | 43050 | 43000 | 416 |
| 336 | 20230613 | 134400 | 9713530950 | 43050 | 43050 | 43050 | 42950 | 311 |
| 337 | 20230613 | 134300 | 9700150850 | 43050 | 43050 | 43050 | 42950 | 1428 |
| 338 | 20230613 | 134200 | 9638689150 | 43050 | 43000 | 43050 | 42950 | 382 |
| 339 | 20230613 | 134100 | 9622257900 | 43000 | 42950 | 43000 | 42950 | 1083 |
| 340 | 20230613 | 134000 | 9575730550 | 43000 | 42950 | 43000 | 42950 | 252 |
| 341 | 20230613 | 133900 | 9564895400 | 42950 | 42950 | 43000 | 42950 | 323 |
| 342 | 20230613 | 133800 | 9551014900 | 42950 | 43050 | 43050 | 42900 | 6246 |
| 343 | 20230613 | 133700 | 9282235050 | 43050 | 43050 | 43050 | 43000 | 493 |
| 344 | 20230613 | 133600 | 9261013550 | 43050 | 43050 | 43050 | 43000 | 325 |
| 345 | 20230613 | 133500 | 9247027300 | 43000 | 43050 | 43050 | 43000 | 375 |
| 346 | 20230613 | 133400 | 9230885100 | 43050 | 42950 | 43050 | 42900 | 446 |
| 347 | 20230613 | 133300 | 9211719250 | 42950 | 43050 | 43050 | 42900 | 1078 |
| 348 | 20230613 | 133200 | 9165397250 | 43050 | 43000 | 43050 | 43000 | 173 |
| 349 | 20230613 | 133100 | 9157950950 | 43000 | 43050 | 43050 | 43000 | 1381 |
| 350 | 20230613 | 133000 | 9098552000 | 43050 | 43050 | 43050 | 43000 | 406 |
| 351 | 20230613 | 132900 | 9081080350 | 43050 | 43000 | 43050 | 43000 | 695 |
| 352 | 20230613 | 132800 | 9051166450 | 43000 | 43000 | 43050 | 42950 | 359 |
| 353 | 20230613 | 132700 | 9035725050 | 43000 | 43000 | 43000 | 42900 | 833 |
| 354 | 20230613 | 132600 | 8999938800 | 43000 | 43000 | 43000 | 42950 | 436 |
| 355 | 20230613 | 132500 | 8981191950 | 42950 | 43000 | 43000 | 42950 | 188 |
| 356 | 20230613 | 132400 | 8973111400 | 43000 | 42900 | 43000 | 42900 | 134 |
| 357 | 20230613 | 132300 | 8967354450 | 42900 | 42950 | 43000 | 42900 | 293 |
| 358 | 20230613 | 132200 | 8954767900 | 42950 | 42950 | 43000 | 42900 | 678 |
| 359 | 20230613 | 132100 | 8925662900 | 42950 | 42950 | 43000 | 42950 | 259 |
| 360 | 20230613 | 132000 | 8914531600 | 42950 | 42950 | 42950 | 42900 | 160 |
| 361 | 20230613 | 131900 | 8907661450 | 42950 | 42900 | 43000 | 42900 | 280 |
| 362 | 20230613 | 131800 | 8895633850 | 42900 | 43000 | 43000 | 42900 | 518 |
| 363 | 20230613 | 131700 | 8873380500 | 42950 | 43000 | 43050 | 42950 | 155 |
| 364 | 20230613 | 131600 | 8866716100 | 43050 | 43050 | 43050 | 43000 | 267 |
| 365 | 20230613 | 131500 | 8855227400 | 43050 | 43050 | 43050 | 43000 | 126 |
| 366 | 20230613 | 131400 | 8849804250 | 43050 | 43050 | 43050 | 42950 | 475 |
| 367 | 20230613 | 131300 | 8829358900 | 43050 | 43000 | 43050 | 42950 | 202 |
| 368 | 20230613 | 131200 | 8820671000 | 42950 | 43000 | 43000 | 42950 | 194 |
| 369 | 20230613 | 131100 | 8812329200 | 42950 | 43000 | 43000 | 42900 | 268 |
| 370 | 20230613 | 131000 | 8800806400 | 42900 | 43100 | 43100 | 42900 | 770 |
| 371 | 20230613 | 130900 | 8767711000 | 43100 | 43050 | 43100 | 43000 | 199 |
| 372 | 20230613 | 130800 | 8759148600 | 43050 | 43000 | 43050 | 42950 | 590 |
| 373 | 20230613 | 130700 | 8733777100 | 43000 | 43000 | 43000 | 42950 | 304 |
| 374 | 20230613 | 130600 | 8720706100 | 43000 | 43000 | 43000 | 42950 | 239 |
| 375 | 20230613 | 130500 | 8710430100 | 43000 | 42900 | 43000 | 42900 | 2215 |
| 376 | 20230613 | 130400 | 8615399400 | 42900 | 42900 | 42900 | 42850 | 335 |
| 377 | 20230613 | 130300 | 8601029150 | 42900 | 42850 | 42900 | 42850 | 234 |
| 378 | 20230613 | 130200 | 8590992500 | 42900 | 42850 | 42900 | 42850 | 309 |
| 379 | 20230613 | 130100 | 8577736450 | 42850 | 42900 | 42900 | 42850 | 110 |
| 380 | 20230613 | 130000 | 8573018950 | 42850 | 42900 | 42900 | 42850 | 262 |
| 381 | 20230613 | 125900 | 8561779800 | 42900 | 42900 | 42900 | 42900 | 193 |
| 382 | 20230613 | 125800 | 8553500100 | 42900 | 42900 | 42900 | 42900 | 307 |
| 383 | 20230613 | 125700 | 8540329800 | 42900 | 42900 | 42900 | 42850 | 151 |
| 384 | 20230613 | 125600 | 8533852100 | 42900 | 42900 | 42900 | 42900 | 197 |
| 385 | 20230613 | 125500 | 8525400800 | 42900 | 42900 | 42900 | 42850 | 177 |
| 386 | 20230613 | 125400 | 8517807700 | 42900 | 42900 | 42900 | 42850 | 154 |
| 387 | 20230613 | 125300 | 8511201150 | 42900 | 42900 | 42900 | 42850 | 218 |
| 388 | 20230613 | 125200 | 8501849150 | 42800 | 42900 | 42900 | 42800 | 645 |
| 389 | 20230613 | 125100 | 8474216250 | 42900 | 42900 | 42900 | 42850 | 198 |
| 390 | 20230613 | 125000 | 8465724350 | 42900 | 42900 | 42900 | 42850 | 214 |
| 391 | 20230613 | 124900 | 8456545050 | 42850 | 42850 | 42850 | 42800 | 353 |
| 392 | 20230613 | 124800 | 8441420600 | 42850 | 42850 | 42900 | 42850 | 379 |
| 393 | 20230613 | 124700 | 8425179800 | 42850 | 42850 | 42850 | 42800 | 671 |
| 394 | 20230613 | 124600 | 8396453250 | 42850 | 42850 | 42850 | 42800 | 258 |
| 395 | 20230613 | 124500 | 8385408800 | 42800 | 42850 | 42850 | 42750 | 595 |
| 396 | 20230613 | 124400 | 8359951550 | 42850 | 42800 | 42900 | 42700 | 265 |
| 397 | 20230613 | 124300 | 8348612150 | 42700 | 42800 | 42900 | 42700 | 851 |
| 398 | 20230613 | 124200 | 8312243100 | 42800 | 42800 | 42800 | 42700 | 867 |
| 399 | 20230613 | 124100 | 8275185200 | 42800 | 42900 | 42900 | 42750 | 1495 |
| 400 | 20230613 | 124000 | 8211171850 | 42900 | 42950 | 43000 | 42900 | 213 |
| 401 | 20230613 | 123900 | 8202028650 | 42950 | 42900 | 42950 | 42900 | 219 |
| 402 | 20230613 | 123800 | 8192626050 | 42900 | 43100 | 43100 | 42900 | 305 |
| 403 | 20230613 | 123700 | 8179531500 | 43100 | 43000 | 43100 | 42900 | 372 |
| 404 | 20230613 | 123600 | 8163528250 | 43000 | 42950 | 43000 | 42950 | 258 |
| 405 | 20230613 | 123500 | 8152437650 | 42950 | 42900 | 42950 | 42850 | 159 |
| 406 | 20230613 | 123400 | 8145614150 | 42900 | 42950 | 42950 | 42850 | 162 |
| 407 | 20230613 | 123300 | 8138659950 | 42900 | 42900 | 42900 | 42850 | 284 |
| 408 | 20230613 | 123200 | 8126478850 | 42900 | 42950 | 43000 | 42900 | 192 |
| 409 | 20230613 | 123100 | 8118231000 | 42950 | 43000 | 43000 | 42900 | 909 |
| 410 | 20230613 | 123000 | 8079217550 | 43000 | 43000 | 43000 | 42950 | 159 |
| 411 | 20230613 | 122900 | 8072380800 | 43050 | 43100 | 43100 | 42900 | 532 |
| 412 | 20230613 | 122800 | 8049507700 | 43100 | 43100 | 43100 | 43000 | 229 |
| 413 | 20230613 | 122700 | 8039642400 | 43100 | 43100 | 43100 | 43000 | 193 |
| 414 | 20230613 | 122600 | 8031333900 | 43050 | 43050 | 43050 | 43050 | 156 |
| 415 | 20230613 | 122500 | 8024618100 | 43000 | 43100 | 43100 | 43000 | 207 |
| 416 | 20230613 | 122400 | 8015701950 | 43050 | 43100 | 43100 | 43050 | 180 |
| 417 | 20230613 | 122300 | 8007947850 | 43100 | 43050 | 43100 | 43050 | 145 |
| 418 | 20230613 | 122200 | 8001704750 | 43050 | 43000 | 43050 | 43000 | 220 |
| 419 | 20230613 | 122100 | 7992241450 | 43000 | 42950 | 43000 | 42950 | 282 |
| 420 | 20230613 | 122000 | 7980122450 | 43000 | 43000 | 43050 | 42950 | 123 |
| 421 | 20230613 | 121900 | 7974831600 | 43050 | 43050 | 43100 | 43050 | 190 |
| 422 | 20230613 | 121800 | 7966650350 | 43050 | 43100 | 43100 | 43000 | 287 |
| 423 | 20230613 | 121700 | 7954298550 | 43100 | 43050 | 43100 | 43050 | 251 |
| 424 | 20230613 | 121600 | 7943486850 | 43050 | 42950 | 43050 | 42950 | 158 |
| 425 | 20230613 | 121500 | 7936691550 | 42950 | 43100 | 43100 | 42950 | 260 |
| 426 | 20230613 | 121400 | 7925516900 | 43100 | 43000 | 43100 | 43000 | 224 |
| 427 | 20230613 | 121300 | 7915879200 | 43000 | 42950 | 43000 | 42950 | 248 |
| 428 | 20230613 | 121200 | 7905224150 | 42950 | 42950 | 43000 | 42950 | 145 |
| 429 | 20230613 | 121100 | 7898996300 | 43000 | 43000 | 43000 | 42950 | 331 |
| 430 | 20230613 | 121000 | 7884770100 | 43000 | 43050 | 43100 | 42950 | 402 |
| 431 | 20230613 | 120900 | 7867483050 | 43000 | 43050 | 43100 | 43000 | 377 |
| 432 | 20230613 | 120800 | 7851260600 | 43050 | 43100 | 43100 | 43050 | 137 |
| 433 | 20230613 | 120700 | 7845357050 | 43100 | 43050 | 43100 | 43050 | 266 |
| 434 | 20230613 | 120600 | 7833899550 | 43050 | 43050 | 43050 | 43000 | 468 |
| 435 | 20230613 | 120500 | 7813766450 | 43050 | 43000 | 43050 | 42950 | 234 |
| 436 | 20230613 | 120400 | 7803700050 | 43000 | 43000 | 43000 | 43000 | 97 |
| 437 | 20230613 | 120300 | 7799529050 | 43000 | 43000 | 43000 | 43000 | 147 |
| 438 | 20230613 | 120200 | 7793208050 | 42950 | 43000 | 43000 | 42900 | 252 |
| 439 | 20230613 | 120100 | 7782376350 | 43000 | 43000 | 43050 | 42950 | 1314 |
| 440 | 20230613 | 120000 | 7725905400 | 43000 | 43050 | 43050 | 43000 | 171 |
| 441 | 20230613 | 115900 | 7718547400 | 43000 | 43050 | 43050 | 43000 | 261 |
| 442 | 20230613 | 115800 | 7707314150 | 43000 | 43000 | 43050 | 43000 | 538 |
| 443 | 20230613 | 115700 | 7684175700 | 43000 | 43000 | 43000 | 42950 | 220 |
| 444 | 20230613 | 115600 | 7674716850 | 43000 | 43000 | 43000 | 43000 | 366 |
| 445 | 20230613 | 115500 | 7658978850 | 43000 | 42950 | 43000 | 42950 | 568 |
| 446 | 20230613 | 115400 | 7634572100 | 43000 | 42950 | 43000 | 42950 | 338 |
| 447 | 20230613 | 115300 | 7620051400 | 42950 | 43000 | 43000 | 42850 | 290 |
| 448 | 20230613 | 115200 | 7607597650 | 43000 | 42900 | 43000 | 42900 | 328 |
| 449 | 20230613 | 115100 | 7593520100 | 42900 | 42850 | 42900 | 42800 | 401 |
| 450 | 20230613 | 115000 | 7576341500 | 42850 | 42850 | 42850 | 42750 | 238 |
| 451 | 20230613 | 114900 | 7566153950 | 42850 | 42800 | 42850 | 42800 | 231 |
| 452 | 20230613 | 114800 | 7556263000 | 42800 | 42800 | 42800 | 42750 | 212 |
| 453 | 20230613 | 114700 | 7547191200 | 42800 | 42750 | 42800 | 42750 | 199 |
| 454 | 20230613 | 114600 | 7538674050 | 42800 | 42750 | 42800 | 42750 | 452 |
| 455 | 20230613 | 114500 | 7519343000 | 42800 | 42800 | 42800 | 42750 | 148 |
| 456 | 20230613 | 114400 | 7513010650 | 42800 | 42800 | 42850 | 42750 | 360 |
| 457 | 20230613 | 114300 | 7497603850 | 42800 | 42800 | 42800 | 42700 | 311 |
| 458 | 20230613 | 114200 | 7484303150 | 42800 | 42800 | 42850 | 42700 | 269 |
| 459 | 20230613 | 114100 | 7472791750 | 42800 | 42750 | 42800 | 42700 | 315 |
| 460 | 20230613 | 114000 | 7459325850 | 42850 | 42750 | 42850 | 42700 | 288 |
| 461 | 20230613 | 113900 | 7447004100 | 42750 | 42800 | 42800 | 42650 | 2061 |
| 462 | 20230613 | 113800 | 7358990150 | 42800 | 42900 | 43000 | 42800 | 283 |
| 463 | 20230613 | 113700 | 7346860900 | 42950 | 42900 | 42950 | 42850 | 168 |
| 464 | 20230613 | 113600 | 7339652300 | 42900 | 42850 | 42900 | 42850 | 309 |
| 465 | 20230613 | 113500 | 7326401150 | 42850 | 42850 | 42850 | 42700 | 5625 |
| 466 | 20230613 | 113400 | 7085927900 | 42850 | 42900 | 42900 | 42750 | 3916 |
| 467 | 20230613 | 113300 | 6918206250 | 42950 | 43000 | 43050 | 42950 | 3014 |
| 468 | 20230613 | 113200 | 6788676600 | 43050 | 43050 | 43100 | 43000 | 313 |
| 469 | 20230613 | 113100 | 6775204300 | 43050 | 43100 | 43100 | 43050 | 618 |
| 470 | 20230613 | 113000 | 6748590550 | 43050 | 43100 | 43100 | 43050 | 158 |
| 471 | 20230613 | 112900 | 6741783700 | 43100 | 43100 | 43100 | 43100 | 123 |
| 472 | 20230613 | 112800 | 6736482400 | 43100 | 43100 | 43100 | 43050 | 273 |
| 473 | 20230613 | 112700 | 6724717450 | 43100 | 43050 | 43100 | 43050 | 350 |
| 474 | 20230613 | 112600 | 6709644450 | 43100 | 43100 | 43100 | 43050 | 226 |
| 475 | 20230613 | 112500 | 6699910450 | 43100 | 43100 | 43100 | 43050 | 273 |
| 476 | 20230613 | 112400 | 6688151350 | 43100 | 43100 | 43100 | 43100 | 239 |
| 477 | 20230613 | 112300 | 6677850450 | 43050 | 43100 | 43100 | 43000 | 157 |
| 478 | 20230613 | 112200 | 6671087550 | 43100 | 43050 | 43150 | 43000 | 570 |
| 479 | 20230613 | 112100 | 6646545350 | 43050 | 43100 | 43150 | 43050 | 972 |
| 480 | 20230613 | 112000 | 6604690800 | 43150 | 43100 | 43150 | 43100 | 487 |
| 481 | 20230613 | 111900 | 6583700600 | 43100 | 43150 | 43200 | 43050 | 614 |
| 482 | 20230613 | 111800 | 6557234700 | 43150 | 43150 | 43150 | 43150 | 106 |
| 483 | 20230613 | 111700 | 6552660800 | 43150 | 43150 | 43200 | 43100 | 717 |
| 484 | 20230613 | 111600 | 6521740750 | 43150 | 43150 | 43150 | 43150 | 271 |
| 485 | 20230613 | 111500 | 6510047100 | 43150 | 43150 | 43200 | 43150 | 461 |
| 486 | 20230613 | 111400 | 6490150150 | 43150 | 43150 | 43150 | 43100 | 178 |
| 487 | 20230613 | 111300 | 6482470750 | 43100 | 43150 | 43150 | 43100 | 293 |
| 488 | 20230613 | 111200 | 6469829700 | 43150 | 43150 | 43150 | 43150 | 146 |
| 489 | 20230613 | 111100 | 6463529800 | 43100 | 43150 | 43150 | 43100 | 102 |
| 490 | 20230613 | 111000 | 6459128700 | 43150 | 43100 | 43150 | 43100 | 204 |
| 491 | 20230613 | 110900 | 6450326150 | 43200 | 43200 | 43200 | 43150 | 293 |
| 492 | 20230613 | 110800 | 6437676500 | 43150 | 43150 | 43200 | 43150 | 280 |
| 493 | 20230613 | 110700 | 6425588900 | 43150 | 43150 | 43200 | 43150 | 295 |
| 494 | 20230613 | 110600 | 6412856400 | 43200 | 43250 | 43250 | 43200 | 263 |
| 495 | 20230613 | 110500 | 6401489550 | 43200 | 43250 | 43250 | 43150 | 324 |
| 496 | 20230613 | 110400 | 6387477950 | 43250 | 43150 | 43250 | 43150 | 229 |
| 497 | 20230613 | 110300 | 6377584350 | 43150 | 43200 | 43250 | 43150 | 1229 |
| 498 | 20230613 | 110200 | 6324528150 | 43200 | 43200 | 43250 | 43200 | 167 |
| 499 | 20230613 | 110100 | 6317309650 | 43200 | 43150 | 43250 | 43150 | 218 |
| 500 | 20230613 | 110000 | 6307891750 | 43200 | 43150 | 43200 | 43100 | 816 |
| 501 | 20230613 | 105900 | 6272707650 | 43150 | 43200 | 43200 | 43100 | 882 |
| 502 | 20230613 | 105800 | 6234641550 | 43200 | 43200 | 43200 | 43100 | 1793 |
| 503 | 20230613 | 105700 | 6157207750 | 43200 | 43350 | 43400 | 43200 | 1238 |
| 504 | 20230613 | 105600 | 6103657100 | 43300 | 43500 | 43500 | 43300 | 2610 |
| 505 | 20230613 | 105500 | 5990470800 | 43450 | 43450 | 43500 | 43450 | 494 |
| 506 | 20230613 | 105400 | 5968999450 | 43450 | 43450 | 43500 | 43450 | 747 |
| 507 | 20230613 | 105300 | 5936537200 | 43450 | 43450 | 43450 | 43400 | 438 |
| 508 | 20230613 | 105200 | 5917506250 | 43450 | 43450 | 43450 | 43450 | 441 |
| 509 | 20230613 | 105100 | 5898344800 | 43450 | 43450 | 43450 | 43450 | 88 |
| 510 | 20230613 | 105000 | 5894521200 | 43450 | 43450 | 43450 | 43400 | 285 |
| 511 | 20230613 | 104900 | 5882139000 | 43400 | 43400 | 43450 | 43400 | 371 |
| 512 | 20230613 | 104800 | 5866031450 | 43400 | 43400 | 43400 | 43400 | 437 |
| 513 | 20230613 | 104700 | 5847065650 | 43400 | 43350 | 43400 | 43350 | 201 |
| 514 | 20230613 | 104600 | 5838347100 | 43350 | 43350 | 43400 | 43300 | 376 |
| 515 | 20230613 | 104500 | 5822053850 | 43350 | 43400 | 43400 | 43350 | 455 |
| 516 | 20230613 | 104400 | 5802329000 | 43400 | 43350 | 43400 | 43350 | 290 |
| 517 | 20230613 | 104300 | 5789751650 | 43350 | 43350 | 43400 | 43300 | 1101 |
| 518 | 20230613 | 104200 | 5742020650 | 43350 | 43400 | 43400 | 43350 | 425 |
| 519 | 20230613 | 104100 | 5723581350 | 43400 | 43450 | 43450 | 43400 | 1027 |
| 520 | 20230613 | 104000 | 5679007300 | 43450 | 43450 | 43450 | 43400 | 188 |
| 521 | 20230613 | 103900 | 5670841500 | 43450 | 43450 | 43450 | 43400 | 342 |
| 522 | 20230613 | 103800 | 5655984600 | 43450 | 43450 | 43500 | 43400 | 997 |
| 523 | 20230613 | 103700 | 5612663300 | 43450 | 43450 | 43500 | 43400 | 1442 |
| 524 | 20230613 | 103600 | 5550021950 | 43450 | 43450 | 43500 | 43350 | 4265 |
| 525 | 20230613 | 103500 | 5364612300 | 43450 | 43350 | 43450 | 43350 | 8140 |
| 526 | 20230613 | 103400 | 5011475850 | 43350 | 43250 | 43350 | 43250 | 3445 |
| 527 | 20230613 | 103300 | 4862296450 | 43300 | 43300 | 43300 | 43250 | 437 |
| 528 | 20230613 | 103200 | 4843376850 | 43300 | 43250 | 43300 | 43250 | 659 |
| 529 | 20230613 | 103100 | 4814862400 | 43300 | 43300 | 43300 | 43250 | 1141 |
| 530 | 20230613 | 103000 | 4765485300 | 43300 | 43250 | 43300 | 43250 | 1840 |
| 531 | 20230613 | 102900 | 4685898150 | 43200 | 43250 | 43250 | 43200 | 602 |
| 532 | 20230613 | 102800 | 4659874400 | 43250 | 43200 | 43250 | 43150 | 2972 |
| 533 | 20230613 | 102700 | 4531465750 | 43200 | 43200 | 43200 | 43150 | 385 |
| 534 | 20230613 | 102600 | 4514835300 | 43150 | 43200 | 43200 | 43150 | 368 |
| 535 | 20230613 | 102500 | 4498939550 | 43200 | 43200 | 43200 | 43200 | 588 |
| 536 | 20230613 | 102400 | 4473537950 | 43200 | 43200 | 43200 | 43150 | 838 |
| 537 | 20230613 | 102300 | 4437337950 | 43200 | 43150 | 43200 | 43150 | 755 |
| 538 | 20230613 | 102200 | 4404744800 | 43200 | 43200 | 43200 | 43150 | 277 |
| 539 | 20230613 | 102100 | 4392779350 | 43200 | 43200 | 43200 | 43150 | 262 |
| 540 | 20230613 | 102000 | 4381461700 | 43200 | 43200 | 43200 | 43150 | 318 |
| 541 | 20230613 | 101900 | 4367726200 | 43200 | 43200 | 43200 | 43150 | 711 |
| 542 | 20230613 | 101800 | 4337031650 | 43200 | 43200 | 43200 | 43150 | 429 |
| 543 | 20230613 | 101700 | 4318508500 | 43200 | 43150 | 43200 | 43150 | 532 |
| 544 | 20230613 | 101600 | 4295538900 | 43200 | 43150 | 43200 | 43150 | 1147 |
| 545 | 20230613 | 101500 | 4246035950 | 43200 | 43200 | 43200 | 43150 | 629 |
| 546 | 20230613 | 101400 | 4218882300 | 43200 | 43150 | 43200 | 43100 | 251 |
| 547 | 20230613 | 101300 | 4208043350 | 43200 | 43150 | 43200 | 43100 | 471 |
| 548 | 20230613 | 101200 | 4187722900 | 43150 | 43200 | 43200 | 43150 | 323 |
| 549 | 20230613 | 101100 | 4173778350 | 43100 | 43100 | 43200 | 43100 | 1366 |
| 550 | 20230613 | 101000 | 4114883650 | 43100 | 43100 | 43100 | 43050 | 211 |
| 551 | 20230613 | 100900 | 4105791200 | 43100 | 43100 | 43150 | 43100 | 2265 |
| 552 | 20230613 | 100800 | 4008169400 | 43100 | 43100 | 43150 | 43050 | 571 |
| 553 | 20230613 | 100700 | 3983565400 | 43100 | 43100 | 43150 | 43100 | 274 |
| 554 | 20230613 | 100600 | 3971750750 | 43100 | 43200 | 43200 | 43100 | 616 |
| 555 | 20230613 | 100500 | 3945179200 | 43200 | 43250 | 43250 | 43150 | 101 |
| 556 | 20230613 | 100400 | 3940812450 | 43250 | 43150 | 43250 | 43150 | 302 |
| 557 | 20230613 | 100300 | 3927760100 | 43250 | 43150 | 43250 | 43150 | 351 |
| 558 | 20230613 | 100200 | 3912593800 | 43200 | 43200 | 43200 | 43150 | 427 |
| 559 | 20230613 | 100100 | 3894159150 | 43150 | 43250 | 43250 | 43150 | 1095 |
| 560 | 20230613 | 100000 | 3846885300 | 43200 | 43250 | 43250 | 43200 | 433 |
| 561 | 20230613 | 095900 | 3828179650 | 43250 | 43200 | 43250 | 43200 | 327 |
| 562 | 20230613 | 095800 | 3814038200 | 43200 | 43200 | 43250 | 43200 | 1298 |
| 563 | 20230613 | 095700 | 3757961400 | 43200 | 43200 | 43200 | 43150 | 472 |
| 564 | 20230613 | 095600 | 3737573650 | 43200 | 43200 | 43250 | 43150 | 284 |
| 565 | 20230613 | 095500 | 3725305250 | 43200 | 43250 | 43250 | 43200 | 733 |
| 566 | 20230613 | 095400 | 3693633750 | 43250 | 43150 | 43250 | 43150 | 1444 |
| 567 | 20230613 | 095300 | 3631246300 | 43200 | 43200 | 43200 | 43150 | 632 |
| 568 | 20230613 | 095200 | 3603946250 | 43200 | 43150 | 43200 | 43150 | 690 |
| 569 | 20230613 | 095100 | 3574142450 | 43200 | 43150 | 43200 | 43150 | 640 |
| 570 | 20230613 | 095000 | 3546522700 | 43200 | 43200 | 43200 | 43150 | 359 |
| 571 | 20230613 | 094900 | 3531020500 | 43200 | 43150 | 43200 | 43100 | 1594 |
| 572 | 20230613 | 094800 | 3462227250 | 43150 | 43150 | 43150 | 43050 | 505 |
| 573 | 20230613 | 094700 | 3440448850 | 43150 | 43100 | 43150 | 43100 | 660 |
| 574 | 20230613 | 094600 | 3412001200 | 43100 | 43050 | 43100 | 43000 | 1756 |
| 575 | 20230613 | 094500 | 3336444800 | 43050 | 43000 | 43050 | 42950 | 492 |
| 576 | 20230613 | 094400 | 3315273150 | 43000 | 43000 | 43000 | 42950 | 414 |
| 577 | 20230613 | 094300 | 3297476600 | 43000 | 42950 | 43000 | 42950 | 895 |
| 578 | 20230613 | 094200 | 3259021700 | 42950 | 42900 | 42950 | 42900 | 306 |
| 579 | 20230613 | 094100 | 3245886150 | 42900 | 42900 | 42900 | 42850 | 357 |
| 580 | 20230613 | 094000 | 3230574050 | 42900 | 42900 | 42900 | 42850 | 582 |
| 581 | 20230613 | 093900 | 3205622850 | 42850 | 42850 | 42900 | 42800 | 212 |
| 582 | 20230613 | 093800 | 3196528900 | 42800 | 42950 | 42950 | 42750 | 2247 |
| 583 | 20230613 | 093700 | 3100264150 | 42950 | 43100 | 43100 | 42950 | 1130 |
| 584 | 20230613 | 093600 | 3051686400 | 43100 | 43050 | 43100 | 43000 | 482 |
| 585 | 20230613 | 093500 | 3030935800 | 43100 | 43050 | 43100 | 43000 | 740 |
| 586 | 20230613 | 093400 | 2999062150 | 43050 | 43000 | 43050 | 43000 | 255 |
| 587 | 20230613 | 093300 | 2988089100 | 43050 | 43100 | 43100 | 43050 | 643 |
| 588 | 20230613 | 093200 | 2960399700 | 43100 | 43050 | 43100 | 43000 | 2804 |
| 589 | 20230613 | 093100 | 2839674750 | 43050 | 43000 | 43050 | 43000 | 414 |
| 590 | 20230613 | 093000 | 2821862800 | 43050 | 43050 | 43100 | 43000 | 400 |
| 591 | 20230613 | 092900 | 2804634650 | 43050 | 43050 | 43050 | 43000 | 616 |
| 592 | 20230613 | 092800 | 2778115950 | 43050 | 43050 | 43100 | 43050 | 591 |
| 593 | 20230613 | 092700 | 2752667800 | 43050 | 43050 | 43100 | 43000 | 760 |
| 594 | 20230613 | 092600 | 2719939300 | 43100 | 43100 | 43100 | 43050 | 381 |
| 595 | 20230613 | 092500 | 2703520050 | 43100 | 43100 | 43100 | 43050 | 222 |
| 596 | 20230613 | 092400 | 2693952500 | 43050 | 43100 | 43100 | 43000 | 666 |
| 597 | 20230613 | 092300 | 2665292850 | 43000 | 43300 | 43350 | 43000 | 2291 |
| 598 | 20230613 | 092200 | 2566519300 | 43350 | 43300 | 43350 | 43200 | 4715 |
| 599 | 20230613 | 092100 | 2362424100 | 43300 | 43200 | 43300 | 43150 | 6369 |
| 600 | 20230613 | 092000 | 2087077550 | 43200 | 43100 | 43200 | 43100 | 540 |
| 601 | 20230613 | 091900 | 2063773750 | 43100 | 43150 | 43150 | 43100 | 278 |
| 602 | 20230613 | 091800 | 2051778600 | 43150 | 43100 | 43150 | 43100 | 568 |
| 603 | 20230613 | 091700 | 2027277650 | 43150 | 43200 | 43200 | 43150 | 2102 |
| 604 | 20230613 | 091600 | 1936521800 | 43200 | 43050 | 43200 | 43050 | 9555 |
| 605 | 20230613 | 091500 | 1524599300 | 43100 | 42900 | 43100 | 42850 | 3476 |
| 606 | 20230613 | 091400 | 1375172900 | 42950 | 42950 | 42950 | 42850 | 1248 |
| 607 | 20230613 | 091300 | 1321613600 | 42950 | 42950 | 42950 | 42850 | 2248 |
| 608 | 20230613 | 091200 | 1225123400 | 42950 | 43000 | 43000 | 42900 | 2012 |
| 609 | 20230613 | 091100 | 1138677450 | 43050 | 43000 | 43050 | 42950 | 958 |
| 610 | 20230613 | 091000 | 1097460000 | 43050 | 43050 | 43050 | 43000 | 506 |
| 611 | 20230613 | 090900 | 1075686450 | 43050 | 43000 | 43050 | 42950 | 1417 |
| 612 | 20230613 | 090800 | 1014764600 | 43000 | 43000 | 43050 | 43000 | 727 |
| 613 | 20230613 | 090700 | 983489850 | 43000 | 43000 | 43050 | 42950 | 2859 |
| 614 | 20230613 | 090600 | 860603750 | 43050 | 43000 | 43150 | 42950 | 1235 |
| 615 | 20230613 | 090500 | 807385550 | 43000 | 42950 | 43150 | 42900 | 2126 |
| 616 | 20230613 | 090400 | 715980300 | 42950 | 43100 | 43150 | 42950 | 2253 |
| 617 | 20230613 | 090300 | 618960200 | 43150 | 42950 | 43150 | 42900 | 3273 |
| 618 | 20230613 | 090200 | 478154600 | 42950 | 43050 | 43100 | 42950 | 1204 |
| 619 | 20230613 | 090100 | 426427650 | 43050 | 43250 | 43250 | 42950 | 3640 |
| 620 | 20230613 | 090000 | 269638250 | 43100 | 43300 | 43300 | 43050 | 6232 |