33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 3 | 20230607 | 192100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20230607 | 192000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20230607 | 191900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20230607 | 191800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20230607 | 191700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20230607 | 191600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20230607 | 191500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20230607 | 191400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20230607 | 191300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20230607 | 191200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20230607 | 191100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20230607 | 191000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20230607 | 190900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20230607 | 190800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20230607 | 190700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20230607 | 190600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20230607 | 190500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20230607 | 190400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20230607 | 190300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20230607 | 190200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20230607 | 190100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20230607 | 190000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20230607 | 185900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20230607 | 185800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20230607 | 185700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20230607 | 185600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20230607 | 185500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20230607 | 185400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20230607 | 185300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20230607 | 185200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 33 | 20230607 | 185100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20230607 | 185000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20230607 | 184900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20230607 | 184800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20230607 | 184700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20230607 | 184600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20230607 | 184500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20230607 | 184400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20230607 | 184300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20230607 | 184200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20230607 | 184100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20230607 | 184000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20230607 | 183900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20230607 | 183800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20230607 | 183700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20230607 | 183600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20230607 | 183500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20230607 | 183400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20230607 | 183300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20230607 | 183200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20230607 | 183100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20230607 | 183000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20230607 | 182900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20230607 | 182800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20230607 | 182700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20230607 | 182600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20230607 | 182500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20230607 | 182400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20230607 | 182300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20230607 | 182200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 63 | 20230607 | 182100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20230607 | 182000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20230607 | 181900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20230607 | 181800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20230607 | 181700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20230607 | 181600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20230607 | 181500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20230607 | 181400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20230607 | 181300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20230607 | 181200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20230607 | 181100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20230607 | 181000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20230607 | 180900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20230607 | 180800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20230607 | 180700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20230607 | 180600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20230607 | 180500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20230607 | 180400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20230607 | 180300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20230607 | 180200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20230607 | 180100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20230607 | 180000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20230607 | 175900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20230607 | 175800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20230607 | 175700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20230607 | 175600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20230607 | 175500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20230607 | 175400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20230607 | 175300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20230607 | 175200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 93 | 20230607 | 175100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20230607 | 175000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20230607 | 174900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20230607 | 174800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20230607 | 174700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20230607 | 174600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20230607 | 174500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20230607 | 174400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20230607 | 174300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20230607 | 174200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20230607 | 174100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20230607 | 174000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20230607 | 173900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20230607 | 173800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20230607 | 173700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20230607 | 173600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20230607 | 173500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20230607 | 173400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20230607 | 173300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20230607 | 173200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20230607 | 173100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20230607 | 173000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20230607 | 172900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20230607 | 172800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20230607 | 172700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20230607 | 172600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20230607 | 172500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20230607 | 172400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20230607 | 172300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20230607 | 172200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 123 | 20230607 | 172100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20230607 | 172000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20230607 | 171900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20230607 | 171800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20230607 | 171700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20230607 | 171600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20230607 | 171500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20230607 | 171400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20230607 | 171300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20230607 | 171200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20230607 | 171100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20230607 | 171000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20230607 | 170900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20230607 | 170800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20230607 | 170700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20230607 | 170600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20230607 | 170500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20230607 | 170400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20230607 | 170300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20230607 | 170200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20230607 | 170100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20230607 | 170000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20230607 | 165900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20230607 | 165800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20230607 | 165700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20230607 | 165600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20230607 | 165500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20230607 | 165400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20230607 | 165300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20230607 | 165200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 153 | 20230607 | 165100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20230607 | 165000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20230607 | 164900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20230607 | 164800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20230607 | 164700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20230607 | 164600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20230607 | 164500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20230607 | 164400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20230607 | 164300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20230607 | 164200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20230607 | 164100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20230607 | 164000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20230607 | 163900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20230607 | 163800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20230607 | 163700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20230607 | 163600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20230607 | 163500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20230607 | 163400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20230607 | 163300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20230607 | 163200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20230607 | 163100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20230607 | 163000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20230607 | 162900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20230607 | 162800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20230607 | 162700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20230607 | 162600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20230607 | 162500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20230607 | 162400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20230607 | 162300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20230607 | 162200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 183 | 20230607 | 162100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20230607 | 162000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20230607 | 161900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20230607 | 161800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20230607 | 161700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20230607 | 161600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20230607 | 161500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20230607 | 161400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20230607 | 161300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20230607 | 161200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20230607 | 161100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20230607 | 161000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20230607 | 160900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20230607 | 160800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20230607 | 160700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20230607 | 160600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20230607 | 160500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20230607 | 160400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20230607 | 160300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20230607 | 160200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20230607 | 160100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20230607 | 160000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20230607 | 155900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20230607 | 155800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20230607 | 155700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20230607 | 155600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20230607 | 155500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20230607 | 155400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20230607 | 155300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20230607 | 155200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 213 | 20230607 | 155100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20230607 | 155000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20230607 | 154900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20230607 | 154800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20230607 | 154700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20230607 | 154600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20230607 | 154500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20230607 | 154400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20230607 | 154300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20230607 | 154200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20230607 | 154100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20230607 | 154000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20230607 | 153900 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20230607 | 153800 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20230607 | 153700 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20230607 | 153600 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20230607 | 153500 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20230607 | 153400 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20230607 | 153300 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20230607 | 153200 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20230607 | 153100 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20230607 | 153000 | 1828967200 | 48150 | 48150 | 48150 | 48150 | 714 |
| 235 | 20230607 | 152900 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20230607 | 152800 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20230607 | 152700 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20230607 | 152600 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20230607 | 152500 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20230607 | 152400 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20230607 | 152300 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20230607 | 152200 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 243 | 20230607 | 152100 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20230607 | 152000 | 1794588100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20230607 | 151900 | 1794588100 | 47850 | 47900 | 47900 | 47850 | 38 |
| 246 | 20230607 | 151800 | 1792768400 | 47850 | 47900 | 47900 | 47850 | 10 |
| 247 | 20230607 | 151700 | 1792289500 | 47850 | 47850 | 47900 | 47850 | 15 |
| 248 | 20230607 | 151600 | 1791571100 | 47900 | 47850 | 47900 | 47850 | 9 |
| 249 | 20230607 | 151500 | 1791140150 | 47900 | 47900 | 47900 | 47850 | 13 |
| 250 | 20230607 | 151400 | 1790517500 | 47900 | 47900 | 47900 | 47900 | 19 |
| 251 | 20230607 | 151300 | 1789607400 | 47850 | 47850 | 47850 | 47850 | 1 |
| 252 | 20230607 | 151200 | 1789559550 | 47900 | 47850 | 47900 | 47850 | 38 |
| 253 | 20230607 | 151100 | 1787740450 | 47900 | 47850 | 47900 | 47800 | 199 |
| 254 | 20230607 | 151000 | 1778218150 | 47800 | 47850 | 47850 | 47800 | 3 |
| 255 | 20230607 | 150900 | 1778074650 | 47800 | 47800 | 47800 | 47800 | 1 |
| 256 | 20230607 | 150800 | 1778026850 | 47850 | 47850 | 47850 | 47800 | 6 |
| 257 | 20230607 | 150700 | 1777739800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 258 | 20230607 | 150600 | 1777739800 | 47900 | 47800 | 47900 | 47800 | 3 |
| 259 | 20230607 | 150500 | 1777596200 | 47800 | 47900 | 47900 | 47800 | 15 |
| 260 | 20230607 | 150400 | 1776878700 | 47900 | 47800 | 47900 | 47800 | 6 |
| 261 | 20230607 | 150300 | 1776591400 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20230607 | 150200 | 1776591400 | 47950 | 47900 | 47950 | 47900 | 38 |
| 263 | 20230607 | 150100 | 1774771100 | 47900 | 47850 | 47950 | 47850 | 22 |
| 264 | 20230607 | 150000 | 1773717950 | 47850 | 47700 | 47850 | 47700 | 184 |
| 265 | 20230607 | 145900 | 1764917950 | 47700 | 47750 | 47800 | 47700 | 17 |
| 266 | 20230607 | 145800 | 1764106500 | 47750 | 47700 | 47750 | 47600 | 722 |
| 267 | 20230607 | 145700 | 1729671450 | 47750 | 47850 | 47850 | 47750 | 128 |
| 268 | 20230607 | 145600 | 1723555350 | 47800 | 47800 | 47800 | 47800 | 13 |
| 269 | 20230607 | 145500 | 1722933950 | 47800 | 47800 | 47800 | 47800 | 22 |
| 270 | 20230607 | 145400 | 1721882350 | 47850 | 47850 | 47850 | 47800 | 16 |
| 271 | 20230607 | 145300 | 1721117100 | 47900 | 47850 | 48000 | 47850 | 101 |
| 272 | 20230607 | 145200 | 1716274500 | 47850 | 47850 | 47850 | 47850 | 28 |
| 273 | 20230607 | 145100 | 1714934700 | 47850 | 47900 | 47900 | 47850 | 20 |
| 274 | 20230607 | 145000 | 1713977550 | 47850 | 47850 | 47900 | 47850 | 36 |
| 275 | 20230607 | 144900 | 1712254850 | 47850 | 47850 | 47850 | 47850 | 11 |
| 276 | 20230607 | 144800 | 1711728500 | 47850 | 47850 | 47850 | 47850 | 22 |
| 277 | 20230607 | 144700 | 1710675800 | 47850 | 47850 | 47850 | 47850 | 16 |
| 278 | 20230607 | 144600 | 1709910200 | 47850 | 47850 | 47850 | 47850 | 21 |
| 279 | 20230607 | 144500 | 1708905350 | 47900 | 47900 | 47950 | 47900 | 15 |
| 280 | 20230607 | 144400 | 1708186750 | 47900 | 47900 | 47900 | 47900 | 23 |
| 281 | 20230607 | 144300 | 1707085050 | 47900 | 47900 | 47900 | 47900 | 8 |
| 282 | 20230607 | 144200 | 1706701850 | 47900 | 47950 | 47950 | 47900 | 21 |
| 283 | 20230607 | 144100 | 1705695900 | 47900 | 47950 | 48000 | 47900 | 308 |
| 284 | 20230607 | 144000 | 1690912550 | 48000 | 47900 | 48000 | 47900 | 26 |
| 285 | 20230607 | 143900 | 1689665950 | 47900 | 47950 | 47950 | 47900 | 20 |
| 286 | 20230607 | 143800 | 1688707400 | 47950 | 47950 | 48000 | 47900 | 88 |
| 287 | 20230607 | 143700 | 1684484700 | 47900 | 47900 | 47950 | 47900 | 25 |
| 288 | 20230607 | 143600 | 1683286750 | 47900 | 48000 | 48000 | 47900 | 26 |
| 289 | 20230607 | 143500 | 1682040350 | 48000 | 47950 | 48000 | 47900 | 30 |
| 290 | 20230607 | 143400 | 1680601200 | 47950 | 47900 | 48000 | 47900 | 241 |
| 291 | 20230607 | 143300 | 1669044150 | 47900 | 47900 | 47900 | 47900 | 22 |
| 292 | 20230607 | 143200 | 1667990350 | 47900 | 47850 | 47900 | 47850 | 21 |
| 293 | 20230607 | 143100 | 1666985250 | 47850 | 47950 | 47950 | 47850 | 8 |
| 294 | 20230607 | 143000 | 1666602150 | 47850 | 47850 | 47900 | 47800 | 201 |
| 295 | 20230607 | 142900 | 1656975650 | 47850 | 47850 | 48000 | 47800 | 73 |
| 296 | 20230607 | 142800 | 1653485400 | 48000 | 47850 | 48000 | 47750 | 510 |
| 297 | 20230607 | 142700 | 1629094350 | 47850 | 47850 | 47850 | 47850 | 7 |
| 298 | 20230607 | 142600 | 1628759400 | 47850 | 47850 | 47850 | 47850 | 44 |
| 299 | 20230607 | 142500 | 1626654000 | 47850 | 47850 | 47900 | 47850 | 122 |
| 300 | 20230607 | 142400 | 1620815850 | 47900 | 47950 | 47950 | 47900 | 12 |
| 301 | 20230607 | 142300 | 1620240950 | 47950 | 47950 | 48000 | 47950 | 36 |
| 302 | 20230607 | 142200 | 1618514250 | 47950 | 47950 | 47950 | 47950 | 22 |
| 303 | 20230607 | 142100 | 1617459350 | 47950 | 48050 | 48050 | 47950 | 62 |
| 304 | 20230607 | 142000 | 1614485100 | 48050 | 48050 | 48100 | 48050 | 171 |
| 305 | 20230607 | 141900 | 1606268350 | 48050 | 48050 | 48100 | 48050 | 98 |
| 306 | 20230607 | 141800 | 1601555300 | 48050 | 48050 | 48050 | 48050 | 23 |
| 307 | 20230607 | 141700 | 1600450150 | 48050 | 48050 | 48100 | 48050 | 32 |
| 308 | 20230607 | 141600 | 1598911500 | 48050 | 47950 | 48050 | 47950 | 31 |
| 309 | 20230607 | 141500 | 1597423600 | 47950 | 47850 | 48000 | 47850 | 125 |
| 310 | 20230607 | 141400 | 1591430400 | 47850 | 47850 | 47850 | 47850 | 18 |
| 311 | 20230607 | 141300 | 1590569100 | 47850 | 47850 | 47850 | 47850 | 12 |
| 312 | 20230607 | 141200 | 1589994900 | 47900 | 47900 | 47900 | 47850 | 21 |
| 313 | 20230607 | 141100 | 1588989850 | 47850 | 47900 | 47900 | 47850 | 10 |
| 314 | 20230607 | 141000 | 1588511050 | 47900 | 47950 | 48000 | 47900 | 74 |
| 315 | 20230607 | 140900 | 1584961200 | 47950 | 47950 | 47950 | 47950 | 13 |
| 316 | 20230607 | 140800 | 1584337850 | 47950 | 48050 | 48050 | 47950 | 305 |
| 317 | 20230607 | 140700 | 1569691150 | 48050 | 48050 | 48100 | 48050 | 17 |
| 318 | 20230607 | 140600 | 1568874250 | 48050 | 48150 | 48150 | 48050 | 55 |
| 319 | 20230607 | 140500 | 1566229050 | 48100 | 48150 | 48150 | 48100 | 30 |
| 320 | 20230607 | 140400 | 1564784700 | 48150 | 48200 | 48200 | 48150 | 13 |
| 321 | 20230607 | 140300 | 1564158550 | 48250 | 48200 | 48250 | 48200 | 118 |
| 322 | 20230607 | 140200 | 1558466400 | 48250 | 48400 | 48400 | 48250 | 51 |
| 323 | 20230607 | 140100 | 1556000050 | 48400 | 48400 | 48400 | 48350 | 104 |
| 324 | 20230607 | 140000 | 1550966550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 325 | 20230607 | 135900 | 1550966550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 326 | 20230607 | 135800 | 1550966550 | 48450 | 48400 | 48450 | 48400 | 40 |
| 327 | 20230607 | 135700 | 1549030300 | 48500 | 48250 | 48500 | 48200 | 590 |
| 328 | 20230607 | 135600 | 1520439250 | 48250 | 48250 | 48250 | 48250 | 146 |
| 329 | 20230607 | 135500 | 1513394750 | 48300 | 48250 | 48350 | 48250 | 151 |
| 330 | 20230607 | 135400 | 1506107800 | 48150 | 48150 | 48150 | 48150 | 25 |
| 331 | 20230607 | 135300 | 1504904050 | 48200 | 48300 | 48300 | 48200 | 219 |
| 332 | 20230607 | 135200 | 1494338200 | 48300 | 48300 | 48300 | 48300 | 84 |
| 333 | 20230607 | 135100 | 1490281000 | 48300 | 48350 | 48350 | 48300 | 25 |
| 334 | 20230607 | 135000 | 1489073300 | 48350 | 48400 | 48400 | 48350 | 224 |
| 335 | 20230607 | 134900 | 1478242750 | 48400 | 48500 | 48500 | 48400 | 143 |
| 336 | 20230607 | 134800 | 1471309300 | 48450 | 48450 | 48500 | 48450 | 295 |
| 337 | 20230607 | 134700 | 1457015400 | 48450 | 48400 | 48450 | 48350 | 18 |
| 338 | 20230607 | 134600 | 1456144500 | 48400 | 48400 | 48450 | 48400 | 290 |
| 339 | 20230607 | 134500 | 1442095200 | 48400 | 48400 | 48400 | 48400 | 442 |
| 340 | 20230607 | 134400 | 1420702400 | 48400 | 48400 | 48450 | 48400 | 127 |
| 341 | 20230607 | 134300 | 1414555150 | 48400 | 48400 | 48400 | 48350 | 271 |
| 342 | 20230607 | 134200 | 1401439250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 343 | 20230607 | 134100 | 1401439250 | 48350 | 48350 | 48350 | 48350 | 9 |
| 344 | 20230607 | 134000 | 1401004100 | 48400 | 48400 | 48400 | 48350 | 411 |
| 345 | 20230607 | 133900 | 1381111950 | 48400 | 48400 | 48400 | 48400 | 103 |
| 346 | 20230607 | 133800 | 1376126750 | 48400 | 48350 | 48400 | 48350 | 249 |
| 347 | 20230607 | 133700 | 1364080250 | 48400 | 48350 | 48400 | 48350 | 1295 |
| 348 | 20230607 | 133600 | 1301424400 | 48350 | 48350 | 48350 | 48350 | 107 |
| 349 | 20230607 | 133500 | 1296250950 | 48350 | 48250 | 48350 | 48250 | 254 |
| 350 | 20230607 | 133400 | 1283978800 | 48200 | 48250 | 48250 | 48200 | 45 |
| 351 | 20230607 | 133300 | 1281808300 | 48250 | 48150 | 48250 | 48150 | 58 |
| 352 | 20230607 | 133200 | 1279010750 | 48100 | 48150 | 48150 | 48100 | 101 |
| 353 | 20230607 | 133100 | 1274152600 | 48150 | 48050 | 48150 | 48050 | 86 |
| 354 | 20230607 | 133000 | 1270015800 | 48000 | 48000 | 48000 | 48000 | 1 |
| 355 | 20230607 | 132900 | 1269967800 | 48000 | 48150 | 48150 | 48000 | 156 |
| 356 | 20230607 | 132800 | 1262474850 | 48200 | 48200 | 48200 | 48200 | 79 |
| 357 | 20230607 | 132700 | 1258667050 | 48200 | 48200 | 48200 | 48200 | 15 |
| 358 | 20230607 | 132600 | 1257944050 | 48200 | 48150 | 48200 | 48150 | 336 |
| 359 | 20230607 | 132500 | 1241749150 | 48200 | 48050 | 48200 | 48050 | 485 |
| 360 | 20230607 | 132400 | 1218403300 | 48100 | 47900 | 48100 | 47900 | 1300 |
| 361 | 20230607 | 132300 | 1156048650 | 47900 | 47800 | 47900 | 47800 | 248 |
| 362 | 20230607 | 132200 | 1144177550 | 47800 | 47750 | 47800 | 47750 | 101 |
| 363 | 20230607 | 132100 | 1139352750 | 47700 | 47700 | 47700 | 47700 | 99 |
| 364 | 20230607 | 132000 | 1134630450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 365 | 20230607 | 131900 | 1134630450 | 47700 | 47700 | 47700 | 47700 | 1 |
| 366 | 20230607 | 131800 | 1134582750 | 47700 | 47700 | 47700 | 47700 | 10 |
| 367 | 20230607 | 131700 | 1134105750 | 47700 | 47700 | 47700 | 47700 | 4 |
| 368 | 20230607 | 131600 | 1133914950 | 47700 | 47700 | 47700 | 47700 | 1 |
| 369 | 20230607 | 131500 | 1133867250 | 47700 | 47700 | 47700 | 47700 | 10 |
| 370 | 20230607 | 131400 | 1133390250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 371 | 20230607 | 131300 | 1133390250 | 47700 | 47700 | 47700 | 47700 | 100 |
| 372 | 20230607 | 131200 | 1128620250 | 47700 | 47700 | 47700 | 47700 | 34 |
| 373 | 20230607 | 131100 | 1126998450 | 47700 | 47700 | 47700 | 47700 | 5 |
| 374 | 20230607 | 131000 | 1126759950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 375 | 20230607 | 130900 | 1126759950 | 47750 | 47800 | 47800 | 47750 | 11 |
| 376 | 20230607 | 130800 | 1126234550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 377 | 20230607 | 130700 | 1126234550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 378 | 20230607 | 130600 | 1126234550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 379 | 20230607 | 130500 | 1126234550 | 47800 | 47800 | 47800 | 47800 | 208 |
| 380 | 20230607 | 130400 | 1116292150 | 47800 | 47800 | 47800 | 47800 | 100 |
| 381 | 20230607 | 130300 | 1111512150 | 47800 | 47800 | 47800 | 47800 | 405 |
| 382 | 20230607 | 130200 | 1092153150 | 47800 | 47850 | 47850 | 47800 | 1000 |
| 383 | 20230607 | 130100 | 1044341300 | 47850 | 47850 | 47850 | 47800 | 127 |
| 384 | 20230607 | 130000 | 1038264600 | 47850 | 47850 | 47850 | 47850 | 0 |
| 385 | 20230607 | 125900 | 1038264600 | 47850 | 47850 | 47850 | 47850 | 0 |
| 386 | 20230607 | 125800 | 1038264600 | 47850 | 47850 | 47850 | 47850 | 141 |
| 387 | 20230607 | 125700 | 1031517750 | 47850 | 47850 | 47850 | 47850 | 4 |
| 388 | 20230607 | 125600 | 1031326350 | 47800 | 47800 | 47800 | 47800 | 3 |
| 389 | 20230607 | 125500 | 1031182950 | 47850 | 47850 | 47850 | 47850 | 1 |
| 390 | 20230607 | 125400 | 1031135100 | 47850 | 47800 | 47850 | 47800 | 26 |
| 391 | 20230607 | 125300 | 1029892050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 392 | 20230607 | 125200 | 1029892050 | 47800 | 47800 | 47800 | 47800 | 121 |
| 393 | 20230607 | 125100 | 1024108250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 394 | 20230607 | 125000 | 1024108250 | 47800 | 47800 | 47800 | 47800 | 7 |
| 395 | 20230607 | 124900 | 1023773650 | 47850 | 47850 | 47850 | 47850 | 10 |
| 396 | 20230607 | 124800 | 1023295150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 397 | 20230607 | 124700 | 1023295150 | 47850 | 47850 | 47850 | 47850 | 1 |
| 398 | 20230607 | 124600 | 1023247300 | 47850 | 47850 | 47850 | 47850 | 26 |
| 399 | 20230607 | 124500 | 1022003200 | 47850 | 47850 | 47850 | 47850 | 4 |
| 400 | 20230607 | 124400 | 1021811800 | 47850 | 47850 | 47850 | 47850 | 1 |
| 401 | 20230607 | 124300 | 1021763950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 402 | 20230607 | 124200 | 1021763950 | 47850 | 47900 | 47900 | 47850 | 3 |
| 403 | 20230607 | 124100 | 1021620350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 404 | 20230607 | 124000 | 1021620350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 405 | 20230607 | 123900 | 1021620350 | 47850 | 47850 | 47850 | 47850 | 20 |
| 406 | 20230607 | 123800 | 1020663350 | 47900 | 47900 | 47900 | 47900 | 6 |
| 407 | 20230607 | 123700 | 1020375950 | 47900 | 47900 | 47900 | 47900 | 7 |
| 408 | 20230607 | 123600 | 1020040650 | 47950 | 47750 | 48000 | 47750 | 521 |
| 409 | 20230607 | 123500 | 995095200 | 47650 | 47650 | 47650 | 47650 | 1 |
| 410 | 20230607 | 123400 | 995047550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 411 | 20230607 | 123300 | 995047550 | 47650 | 47650 | 47650 | 47650 | 6 |
| 412 | 20230607 | 123200 | 994761650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 413 | 20230607 | 123100 | 994761650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 414 | 20230607 | 123000 | 994761650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 415 | 20230607 | 122900 | 994761650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 416 | 20230607 | 122800 | 994761650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 417 | 20230607 | 122700 | 994761650 | 47600 | 47750 | 47750 | 47600 | 117 |
| 418 | 20230607 | 122600 | 989186750 | 47750 | 47750 | 47750 | 47750 | 6 |
| 419 | 20230607 | 122500 | 988900250 | 47700 | 47700 | 47700 | 47700 | 10 |
| 420 | 20230607 | 122400 | 988423250 | 47700 | 47800 | 47800 | 47700 | 53 |
| 421 | 20230607 | 122300 | 985889950 | 47850 | 47850 | 47850 | 47850 | 1 |
| 422 | 20230607 | 122200 | 985842100 | 47850 | 47850 | 47850 | 47850 | 123 |
| 423 | 20230607 | 122100 | 979956550 | 47850 | 47850 | 47850 | 47850 | 1 |
| 424 | 20230607 | 122000 | 979908700 | 47800 | 47800 | 47800 | 47800 | 2 |
| 425 | 20230607 | 121900 | 979813100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 426 | 20230607 | 121800 | 979813100 | 47800 | 47850 | 47850 | 47800 | 314 |
| 427 | 20230607 | 121700 | 964802250 | 47800 | 47800 | 47850 | 47800 | 91 |
| 428 | 20230607 | 121600 | 960449050 | 47800 | 47750 | 47800 | 47750 | 65 |
| 429 | 20230607 | 121500 | 957344200 | 47700 | 47800 | 47800 | 47700 | 15 |
| 430 | 20230607 | 121400 | 956628600 | 47700 | 47700 | 47700 | 47700 | 3 |
| 431 | 20230607 | 121300 | 956485500 | 47800 | 47750 | 47800 | 47700 | 44 |
| 432 | 20230607 | 121200 | 954385250 | 47750 | 47750 | 47750 | 47750 | 13 |
| 433 | 20230607 | 121100 | 953764500 | 47750 | 47750 | 47750 | 47750 | 7 |
| 434 | 20230607 | 121000 | 953430250 | 47750 | 47650 | 47750 | 47650 | 233 |
| 435 | 20230607 | 120900 | 942311500 | 47650 | 47650 | 47650 | 47600 | 205 |
| 436 | 20230607 | 120800 | 932543700 | 47700 | 47750 | 47750 | 47700 | 12 |
| 437 | 20230607 | 120700 | 931971250 | 47700 | 47550 | 47700 | 47550 | 206 |
| 438 | 20230607 | 120600 | 922157000 | 47550 | 47500 | 47550 | 47500 | 82 |
| 439 | 20230607 | 120500 | 918260950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 440 | 20230607 | 120400 | 918260950 | 47450 | 47450 | 47450 | 47450 | 338 |
| 441 | 20230607 | 120300 | 902222850 | 47400 | 47400 | 47400 | 47400 | 7 |
| 442 | 20230607 | 120200 | 901891050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 443 | 20230607 | 120100 | 901891050 | 47400 | 47450 | 47450 | 47400 | 67 |
| 444 | 20230607 | 120000 | 898712250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 445 | 20230607 | 115900 | 898712250 | 47450 | 47450 | 47450 | 47450 | 12 |
| 446 | 20230607 | 115800 | 898142850 | 47450 | 47450 | 47450 | 47450 | 1 |
| 447 | 20230607 | 115700 | 898095400 | 47500 | 47500 | 47500 | 47500 | 107 |
| 448 | 20230607 | 115600 | 893012900 | 47500 | 47500 | 47500 | 47500 | 0 |
| 449 | 20230607 | 115500 | 893012900 | 47500 | 47500 | 47500 | 47500 | 1 |
| 450 | 20230607 | 115400 | 892965400 | 47550 | 47550 | 47550 | 47550 | 5 |
| 451 | 20230607 | 115300 | 892727650 | 47550 | 47550 | 47550 | 47550 | 7 |
| 452 | 20230607 | 115200 | 892394800 | 47550 | 47500 | 47550 | 47500 | 54 |
| 453 | 20230607 | 115100 | 889827150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 454 | 20230607 | 115000 | 889827150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 455 | 20230607 | 114900 | 889827150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 456 | 20230607 | 114800 | 889827150 | 47600 | 47550 | 47600 | 47500 | 23 |
| 457 | 20230607 | 114700 | 888734250 | 47550 | 47550 | 47550 | 47550 | 21 |
| 458 | 20230607 | 114600 | 887735700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 459 | 20230607 | 114500 | 887735700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 460 | 20230607 | 114400 | 887735700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 461 | 20230607 | 114300 | 887735700 | 47550 | 47550 | 47550 | 47550 | 6 |
| 462 | 20230607 | 114200 | 887450400 | 47550 | 47550 | 47550 | 47550 | 11 |
| 463 | 20230607 | 114100 | 886927350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 464 | 20230607 | 114000 | 886927350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 465 | 20230607 | 113900 | 886927350 | 47600 | 47600 | 47600 | 47600 | 62 |
| 466 | 20230607 | 113800 | 883976150 | 47550 | 47550 | 47550 | 47550 | 39 |
| 467 | 20230607 | 113700 | 882121700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 468 | 20230607 | 113600 | 882121700 | 47500 | 47500 | 47500 | 47500 | 27 |
| 469 | 20230607 | 113500 | 880839200 | 47500 | 47350 | 47500 | 47350 | 31 |
| 470 | 20230607 | 113400 | 879370550 | 47350 | 47400 | 47400 | 47350 | 11 |
| 471 | 20230607 | 113300 | 878849300 | 47400 | 47400 | 47400 | 47400 | 25 |
| 472 | 20230607 | 113200 | 877664300 | 47400 | 47400 | 47450 | 47400 | 88 |
| 473 | 20230607 | 113100 | 873493000 | 47400 | 47400 | 47500 | 47400 | 13 |
| 474 | 20230607 | 113000 | 872876650 | 47400 | 47450 | 47450 | 47400 | 24 |
| 475 | 20230607 | 112900 | 871738800 | 47400 | 47400 | 47500 | 47400 | 23 |
| 476 | 20230607 | 112800 | 870648450 | 47450 | 47400 | 47450 | 47400 | 19 |
| 477 | 20230607 | 112700 | 869747800 | 47450 | 47400 | 47450 | 47400 | 16 |
| 478 | 20230607 | 112600 | 868989250 | 47400 | 47400 | 47450 | 47400 | 19 |
| 479 | 20230607 | 112500 | 868088300 | 47400 | 47400 | 47400 | 47400 | 17 |
| 480 | 20230607 | 112400 | 867282500 | 47400 | 47450 | 47450 | 47400 | 20 |
| 481 | 20230607 | 112300 | 866333850 | 47450 | 47450 | 47450 | 47450 | 13 |
| 482 | 20230607 | 112200 | 865717000 | 47450 | 47450 | 47450 | 47450 | 23 |
| 483 | 20230607 | 112100 | 864625650 | 47450 | 47450 | 47450 | 47400 | 22 |
| 484 | 20230607 | 112000 | 863582000 | 47450 | 47450 | 47450 | 47450 | 17 |
| 485 | 20230607 | 111900 | 862775350 | 47450 | 47450 | 47500 | 47450 | 25 |
| 486 | 20230607 | 111800 | 861588850 | 47450 | 47450 | 47500 | 47450 | 20 |
| 487 | 20230607 | 111700 | 860639800 | 47450 | 47400 | 47450 | 47400 | 38 |
| 488 | 20230607 | 111600 | 858837250 | 47400 | 47450 | 47450 | 47400 | 17 |
| 489 | 20230607 | 111500 | 858031200 | 47450 | 47450 | 47450 | 47450 | 26 |
| 490 | 20230607 | 111400 | 856797500 | 47450 | 47450 | 47450 | 47450 | 21 |
| 491 | 20230607 | 111300 | 855801050 | 47450 | 47450 | 47450 | 47450 | 25 |
| 492 | 20230607 | 111200 | 854614800 | 47450 | 47450 | 47450 | 47450 | 37 |
| 493 | 20230607 | 111100 | 852859150 | 47450 | 47450 | 47450 | 47450 | 21 |
| 494 | 20230607 | 111000 | 851862700 | 47450 | 47450 | 47500 | 47450 | 27 |
| 495 | 20230607 | 110900 | 850581200 | 47450 | 47450 | 47500 | 47450 | 44 |
| 496 | 20230607 | 110800 | 848493350 | 47450 | 47450 | 47450 | 47450 | 68 |
| 497 | 20230607 | 110700 | 845266750 | 47400 | 47300 | 47400 | 47300 | 85 |
| 498 | 20230607 | 110600 | 841238500 | 47300 | 47300 | 47300 | 47300 | 22 |
| 499 | 20230607 | 110500 | 840197900 | 47350 | 47300 | 47350 | 47300 | 37 |
| 500 | 20230607 | 110400 | 838447450 | 47250 | 47250 | 47250 | 47250 | 20 |
| 501 | 20230607 | 110300 | 837502450 | 47250 | 47250 | 47300 | 47250 | 73 |
| 502 | 20230607 | 110200 | 834052750 | 47250 | 47300 | 47300 | 47250 | 7 |
| 503 | 20230607 | 110100 | 833721950 | 47250 | 47200 | 47350 | 47200 | 46 |
| 504 | 20230607 | 110000 | 831546700 | 47200 | 47150 | 47250 | 47150 | 51 |
| 505 | 20230607 | 105900 | 829140600 | 47150 | 47150 | 47150 | 47150 | 28 |
| 506 | 20230607 | 105800 | 827820400 | 47200 | 47200 | 47200 | 47150 | 52 |
| 507 | 20230607 | 105700 | 825367750 | 47200 | 47150 | 47200 | 47150 | 52 |
| 508 | 20230607 | 105600 | 822915400 | 47150 | 47100 | 47200 | 47100 | 60 |
| 509 | 20230607 | 105500 | 820087350 | 47100 | 47200 | 47250 | 47100 | 37 |
| 510 | 20230607 | 105400 | 818342300 | 47200 | 47000 | 47200 | 47000 | 362 |
| 511 | 20230607 | 105300 | 801287400 | 47000 | 47000 | 47000 | 47000 | 47 |
| 512 | 20230607 | 105200 | 799078400 | 47000 | 47050 | 47050 | 47000 | 51 |
| 513 | 20230607 | 105100 | 796681350 | 47000 | 47000 | 47050 | 47000 | 75 |
| 514 | 20230607 | 105000 | 793155600 | 47000 | 47000 | 47000 | 47000 | 50 |
| 515 | 20230607 | 104900 | 790805600 | 47000 | 46950 | 47000 | 46950 | 56 |
| 516 | 20230607 | 104800 | 788175750 | 46950 | 46950 | 47000 | 46950 | 60 |
| 517 | 20230607 | 104700 | 785358100 | 46900 | 46950 | 46950 | 46900 | 42 |
| 518 | 20230607 | 104600 | 783387300 | 46950 | 46900 | 46950 | 46900 | 66 |
| 519 | 20230607 | 104500 | 780290000 | 46900 | 46900 | 46950 | 46900 | 72 |
| 520 | 20230607 | 104400 | 776913150 | 46900 | 46900 | 46950 | 46900 | 75 |
| 521 | 20230607 | 104300 | 773395100 | 46900 | 46900 | 46900 | 46900 | 68 |
| 522 | 20230607 | 104200 | 770205900 | 46900 | 46900 | 46950 | 46900 | 75 |
| 523 | 20230607 | 104100 | 766688350 | 46900 | 46850 | 46900 | 46850 | 86 |
| 524 | 20230607 | 104000 | 762655650 | 46850 | 46850 | 46900 | 46850 | 75 |
| 525 | 20230607 | 103900 | 759141750 | 46850 | 47000 | 47000 | 46850 | 68 |
| 526 | 20230607 | 103800 | 755953400 | 47000 | 47050 | 47050 | 46950 | 202 |
| 527 | 20230607 | 103700 | 746458800 | 47050 | 47000 | 47050 | 47000 | 93 |
| 528 | 20230607 | 103600 | 742087150 | 47000 | 46850 | 47000 | 46850 | 270 |
| 529 | 20230607 | 103500 | 729418950 | 46850 | 46850 | 46850 | 46850 | 62 |
| 530 | 20230607 | 103400 | 726514250 | 46900 | 46900 | 46900 | 46850 | 59 |
| 531 | 20230607 | 103300 | 723748700 | 46950 | 46900 | 46950 | 46900 | 287 |
| 532 | 20230607 | 103200 | 710288350 | 46900 | 46900 | 46950 | 46900 | 60 |
| 533 | 20230607 | 103100 | 707474000 | 46900 | 46950 | 46950 | 46900 | 49 |
| 534 | 20230607 | 103000 | 705175150 | 47000 | 47000 | 47000 | 46950 | 80 |
| 535 | 20230607 | 102900 | 701417700 | 47000 | 46950 | 47000 | 46950 | 117 |
| 536 | 20230607 | 102800 | 695921150 | 46950 | 47050 | 47050 | 46900 | 59 |
| 537 | 20230607 | 102700 | 693152350 | 46900 | 46950 | 47050 | 46900 | 97 |
| 538 | 20230607 | 102600 | 688599850 | 46950 | 46900 | 46950 | 46900 | 68 |
| 539 | 20230607 | 102500 | 685410550 | 46900 | 46900 | 46900 | 46900 | 63 |
| 540 | 20230607 | 102400 | 682455850 | 46900 | 46900 | 47000 | 46900 | 60 |
| 541 | 20230607 | 102300 | 679639750 | 46900 | 47000 | 47000 | 46900 | 73 |
| 542 | 20230607 | 102200 | 676214350 | 47000 | 46900 | 47000 | 46900 | 71 |
| 543 | 20230607 | 102100 | 672883350 | 46900 | 46900 | 46950 | 46900 | 71 |
| 544 | 20230607 | 102000 | 669552800 | 46950 | 46900 | 46950 | 46900 | 55 |
| 545 | 20230607 | 101900 | 666972800 | 46950 | 46950 | 47000 | 46900 | 178 |
| 546 | 20230607 | 101800 | 658621000 | 46950 | 46900 | 46950 | 46900 | 98 |
| 547 | 20230607 | 101700 | 654023450 | 46900 | 46900 | 46950 | 46900 | 52 |
| 548 | 20230607 | 101600 | 651584450 | 46900 | 46950 | 47000 | 46900 | 362 |
| 549 | 20230607 | 101500 | 634603500 | 46950 | 46900 | 46950 | 46900 | 173 |
| 550 | 20230607 | 101400 | 626483950 | 46900 | 46900 | 46950 | 46900 | 211 |
| 551 | 20230607 | 101300 | 616588000 | 46900 | 46950 | 46950 | 46900 | 107 |
| 552 | 20230607 | 101200 | 611566250 | 46950 | 46950 | 47000 | 46900 | 250 |
| 553 | 20230607 | 101100 | 599829600 | 46950 | 46900 | 46950 | 46900 | 73 |
| 554 | 20230607 | 101000 | 596404100 | 46900 | 46900 | 47000 | 46900 | 122 |
| 555 | 20230607 | 100900 | 590675250 | 46950 | 47000 | 47000 | 46950 | 594 |
| 556 | 20230607 | 100800 | 562770850 | 47000 | 46950 | 47000 | 46950 | 76 |
| 557 | 20230607 | 100700 | 559199850 | 46950 | 46950 | 47000 | 46900 | 231 |
| 558 | 20230607 | 100600 | 548354600 | 46950 | 47050 | 47050 | 46950 | 467 |
| 559 | 20230607 | 100500 | 526403000 | 47100 | 47050 | 47100 | 47050 | 75 |
| 560 | 20230607 | 100400 | 522871900 | 47050 | 47050 | 47050 | 47050 | 79 |
| 561 | 20230607 | 100300 | 519154950 | 47050 | 47200 | 47200 | 47050 | 118 |
| 562 | 20230607 | 100200 | 513597050 | 47250 | 47050 | 47250 | 47050 | 262 |
| 563 | 20230607 | 100100 | 501250450 | 47100 | 47100 | 47100 | 47050 | 84 |
| 564 | 20230607 | 100000 | 497298000 | 47100 | 47200 | 47450 | 47050 | 75 |
| 565 | 20230607 | 095900 | 493761900 | 47050 | 47000 | 47050 | 47000 | 388 |
| 566 | 20230607 | 095800 | 475509550 | 47050 | 47250 | 47450 | 47000 | 848 |
| 567 | 20230607 | 095700 | 435596200 | 47250 | 47050 | 47650 | 47000 | 910 |
| 568 | 20230607 | 095600 | 392503000 | 47050 | 47150 | 47150 | 47050 | 575 |
| 569 | 20230607 | 095500 | 365422300 | 47150 | 47150 | 47200 | 47150 | 29 |
| 570 | 20230607 | 095400 | 364054900 | 47150 | 47150 | 47200 | 47150 | 31 |
| 571 | 20230607 | 095300 | 362593200 | 47200 | 47150 | 47200 | 47150 | 20 |
| 572 | 20230607 | 095200 | 361650050 | 47150 | 47150 | 47200 | 47150 | 39 |
| 573 | 20230607 | 095100 | 359811000 | 47150 | 47150 | 47250 | 47150 | 35 |
| 574 | 20230607 | 095000 | 358160450 | 47200 | 47150 | 47200 | 47150 | 151 |
| 575 | 20230607 | 094900 | 351034000 | 47150 | 47150 | 47200 | 47150 | 44 |
| 576 | 20230607 | 094800 | 348958150 | 47200 | 47150 | 47200 | 47150 | 23 |
| 577 | 20230607 | 094700 | 347873650 | 47150 | 47100 | 47150 | 47100 | 408 |
| 578 | 20230607 | 094600 | 328636800 | 47150 | 47250 | 47250 | 47150 | 424 |
| 579 | 20230607 | 094500 | 308635800 | 47250 | 47250 | 47250 | 47200 | 41 |
| 580 | 20230607 | 094400 | 306699950 | 47250 | 47200 | 47300 | 47200 | 140 |
| 581 | 20230607 | 094300 | 300089600 | 47250 | 47250 | 47250 | 47250 | 17 |
| 582 | 20230607 | 094200 | 299286350 | 47300 | 47300 | 47300 | 47250 | 143 |
| 583 | 20230607 | 094100 | 292527350 | 47400 | 47400 | 47400 | 47400 | 1 |
| 584 | 20230607 | 094000 | 292479950 | 47400 | 47350 | 47400 | 47350 | 100 |
| 585 | 20230607 | 093900 | 287740100 | 47400 | 47400 | 47400 | 47300 | 16 |
| 586 | 20230607 | 093800 | 286982150 | 47400 | 47350 | 47400 | 47350 | 2 |
| 587 | 20230607 | 093700 | 286887400 | 47400 | 47400 | 47400 | 47400 | 2 |
| 588 | 20230607 | 093600 | 286792600 | 47400 | 47350 | 47400 | 47350 | 21 |
| 589 | 20230607 | 093500 | 285798200 | 47300 | 47300 | 47300 | 47300 | 10 |
| 590 | 20230607 | 093400 | 285325200 | 47300 | 47300 | 47350 | 47250 | 308 |
| 591 | 20230607 | 093300 | 270755750 | 47300 | 47350 | 47350 | 47300 | 72 |
| 592 | 20230607 | 093200 | 267349100 | 47400 | 47400 | 47400 | 47400 | 1 |
| 593 | 20230607 | 093100 | 267301700 | 47400 | 47400 | 47400 | 47400 | 2 |
| 594 | 20230607 | 093000 | 267206900 | 47400 | 47400 | 47400 | 47400 | 7 |
| 595 | 20230607 | 092900 | 266875100 | 47350 | 47350 | 47350 | 47350 | 7 |
| 596 | 20230607 | 092800 | 266543650 | 47350 | 47350 | 47350 | 47350 | 27 |
| 597 | 20230607 | 092700 | 265265200 | 47350 | 47350 | 47350 | 47350 | 7 |
| 598 | 20230607 | 092600 | 264933750 | 47350 | 47250 | 47350 | 47250 | 12 |
| 599 | 20230607 | 092500 | 264366650 | 47250 | 47350 | 47350 | 47250 | 3 |
| 600 | 20230607 | 092400 | 264224700 | 47250 | 47300 | 47300 | 47250 | 64 |
| 601 | 20230607 | 092300 | 261199300 | 47350 | 47300 | 47400 | 47250 | 100 |
| 602 | 20230607 | 092200 | 256470700 | 47400 | 47300 | 47400 | 47300 | 19 |
| 603 | 20230607 | 092100 | 255571800 | 47350 | 47300 | 47350 | 47300 | 4 |
| 604 | 20230607 | 092000 | 255382550 | 47350 | 47350 | 47350 | 47350 | 57 |
| 605 | 20230607 | 091900 | 252683600 | 47350 | 47350 | 47350 | 47350 | 10 |
| 606 | 20230607 | 091800 | 252210100 | 47350 | 47350 | 47350 | 47350 | 3 |
| 607 | 20230607 | 091700 | 252068050 | 47250 | 47250 | 47350 | 47250 | 5 |
| 608 | 20230607 | 091600 | 251831600 | 47250 | 47250 | 47250 | 47250 | 10 |
| 609 | 20230607 | 091500 | 251359100 | 47250 | 47250 | 47300 | 47200 | 416 |
| 610 | 20230607 | 091400 | 231697150 | 47250 | 47350 | 47350 | 47250 | 159 |
| 611 | 20230607 | 091300 | 224180100 | 47400 | 47300 | 47450 | 47300 | 59 |
| 612 | 20230607 | 091200 | 221382900 | 47300 | 47500 | 47500 | 47300 | 108 |
| 613 | 20230607 | 091100 | 216263150 | 47550 | 47550 | 47550 | 47550 | 55 |
| 614 | 20230607 | 091000 | 213647900 | 47600 | 47700 | 47750 | 47600 | 1019 |
| 615 | 20230607 | 090900 | 165079550 | 47700 | 47750 | 47800 | 47700 | 40 |
| 616 | 20230607 | 090800 | 163169600 | 47800 | 47800 | 47850 | 47800 | 304 |
| 617 | 20230607 | 090700 | 148636650 | 47750 | 47650 | 47750 | 47450 | 243 |
| 618 | 20230607 | 090600 | 137063500 | 47400 | 47400 | 47650 | 47400 | 8 |
| 619 | 20230607 | 090500 | 136683050 | 47300 | 47400 | 47400 | 47300 | 9 |
| 620 | 20230607 | 090400 | 136257200 | 47400 | 47400 | 47400 | 47250 | 95 |
| 621 | 20230607 | 090300 | 131762850 | 47450 | 47650 | 47650 | 47450 | 686 |
| 622 | 20230607 | 090200 | 99170700 | 47700 | 47850 | 47900 | 47700 | 160 |
| 623 | 20230607 | 090100 | 91519850 | 47900 | 48150 | 48150 | 47850 | 1401 |
| 624 | 20230607 | 090000 | 24101300 | 48150 | 47850 | 48350 | 47850 | 502 |