32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 191100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 3 | 20230612 | 191000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 4 | 20230612 | 190900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 5 | 20230612 | 190800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 6 | 20230612 | 190700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 7 | 20230612 | 190600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 8 | 20230612 | 190500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 9 | 20230612 | 190400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 10 | 20230612 | 190300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 11 | 20230612 | 190200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 12 | 20230612 | 190100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 13 | 20230612 | 190000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 14 | 20230612 | 185900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 15 | 20230612 | 185800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 16 | 20230612 | 185700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 17 | 20230612 | 185600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 18 | 20230612 | 185500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 19 | 20230612 | 185400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 20 | 20230612 | 185300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 21 | 20230612 | 185200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 22 | 20230612 | 185100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 23 | 20230612 | 185000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 24 | 20230612 | 184900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 25 | 20230612 | 184800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 26 | 20230612 | 184700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 27 | 20230612 | 184600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 28 | 20230612 | 184500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 29 | 20230612 | 184400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 30 | 20230612 | 184300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 31 | 20230612 | 184200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 32 | 20230612 | 184100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 33 | 20230612 | 184000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 34 | 20230612 | 183900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 35 | 20230612 | 183800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 36 | 20230612 | 183700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 37 | 20230612 | 183600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 38 | 20230612 | 183500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 39 | 20230612 | 183400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 40 | 20230612 | 183300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 41 | 20230612 | 183200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 42 | 20230612 | 183100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 43 | 20230612 | 183000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 44 | 20230612 | 182900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 45 | 20230612 | 182800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 46 | 20230612 | 182700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 47 | 20230612 | 182600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 48 | 20230612 | 182500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 49 | 20230612 | 182400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 50 | 20230612 | 182300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 51 | 20230612 | 182200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 52 | 20230612 | 182100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 53 | 20230612 | 182000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 54 | 20230612 | 181900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 55 | 20230612 | 181800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 56 | 20230612 | 181700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 57 | 20230612 | 181600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 58 | 20230612 | 181500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 59 | 20230612 | 181400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 60 | 20230612 | 181300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 61 | 20230612 | 181200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 62 | 20230612 | 181100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 63 | 20230612 | 181000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 64 | 20230612 | 180900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 65 | 20230612 | 180800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 66 | 20230612 | 180700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 67 | 20230612 | 180600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 68 | 20230612 | 180500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 69 | 20230612 | 180400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 70 | 20230612 | 180300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 71 | 20230612 | 180200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 72 | 20230612 | 180100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 73 | 20230612 | 180000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 74 | 20230612 | 175900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 75 | 20230612 | 175800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 76 | 20230612 | 175700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 77 | 20230612 | 175600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 78 | 20230612 | 175500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 79 | 20230612 | 175400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 80 | 20230612 | 175300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 81 | 20230612 | 175200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 82 | 20230612 | 175100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 83 | 20230612 | 175000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 84 | 20230612 | 174900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 85 | 20230612 | 174800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 86 | 20230612 | 174700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 87 | 20230612 | 174600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 88 | 20230612 | 174500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 89 | 20230612 | 174400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 90 | 20230612 | 174300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 91 | 20230612 | 174200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 92 | 20230612 | 174100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 93 | 20230612 | 174000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 94 | 20230612 | 173900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 95 | 20230612 | 173800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 96 | 20230612 | 173700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 97 | 20230612 | 173600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 98 | 20230612 | 173500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 99 | 20230612 | 173400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 100 | 20230612 | 173300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 101 | 20230612 | 173200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 102 | 20230612 | 173100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 103 | 20230612 | 173000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 104 | 20230612 | 172900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 105 | 20230612 | 172800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 106 | 20230612 | 172700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 107 | 20230612 | 172600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 108 | 20230612 | 172500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 109 | 20230612 | 172400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 110 | 20230612 | 172300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 111 | 20230612 | 172200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 112 | 20230612 | 172100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 113 | 20230612 | 172000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 114 | 20230612 | 171900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 115 | 20230612 | 171800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 116 | 20230612 | 171700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 117 | 20230612 | 171600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 118 | 20230612 | 171500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 119 | 20230612 | 171400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 120 | 20230612 | 171300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 121 | 20230612 | 171200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 122 | 20230612 | 171100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 123 | 20230612 | 171000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 124 | 20230612 | 170900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 125 | 20230612 | 170800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 126 | 20230612 | 170700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 127 | 20230612 | 170600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 128 | 20230612 | 170500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 129 | 20230612 | 170400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 130 | 20230612 | 170300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 131 | 20230612 | 170200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 132 | 20230612 | 170100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 133 | 20230612 | 170000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 134 | 20230612 | 165900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 135 | 20230612 | 165800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 136 | 20230612 | 165700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 137 | 20230612 | 165600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 138 | 20230612 | 165500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 139 | 20230612 | 165400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 140 | 20230612 | 165300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 141 | 20230612 | 165200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 142 | 20230612 | 165100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 143 | 20230612 | 165000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 144 | 20230612 | 164900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 145 | 20230612 | 164800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 146 | 20230612 | 164700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 147 | 20230612 | 164600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 148 | 20230612 | 164500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 149 | 20230612 | 164400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 150 | 20230612 | 164300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 151 | 20230612 | 164200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 152 | 20230612 | 164100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 153 | 20230612 | 164000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 154 | 20230612 | 163900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 155 | 20230612 | 163800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 156 | 20230612 | 163700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 157 | 20230612 | 163600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 158 | 20230612 | 163500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 159 | 20230612 | 163400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 160 | 20230612 | 163300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 161 | 20230612 | 163200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 162 | 20230612 | 163100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 163 | 20230612 | 163000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 164 | 20230612 | 162900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 165 | 20230612 | 162800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 166 | 20230612 | 162700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 167 | 20230612 | 162600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 168 | 20230612 | 162500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 169 | 20230612 | 162400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 170 | 20230612 | 162300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 171 | 20230612 | 162200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 172 | 20230612 | 162100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 173 | 20230612 | 162000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 174 | 20230612 | 161900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 175 | 20230612 | 161800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 176 | 20230612 | 161700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 177 | 20230612 | 161600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 178 | 20230612 | 161500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 179 | 20230612 | 161400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 180 | 20230612 | 161300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 181 | 20230612 | 161200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 182 | 20230612 | 161100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 183 | 20230612 | 161000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 184 | 20230612 | 160900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 185 | 20230612 | 160800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 186 | 20230612 | 160700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 187 | 20230612 | 160600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 188 | 20230612 | 160500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 189 | 20230612 | 160400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 190 | 20230612 | 160300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 191 | 20230612 | 160200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 192 | 20230612 | 160100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 193 | 20230612 | 160000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 194 | 20230612 | 155900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 195 | 20230612 | 155800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 196 | 20230612 | 155700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 197 | 20230612 | 155600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 198 | 20230612 | 155500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 199 | 20230612 | 155400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 200 | 20230612 | 155300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 201 | 20230612 | 155200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 202 | 20230612 | 155100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 203 | 20230612 | 155000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 204 | 20230612 | 154900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 205 | 20230612 | 154800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 206 | 20230612 | 154700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 207 | 20230612 | 154600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 208 | 20230612 | 154500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 209 | 20230612 | 154400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 210 | 20230612 | 154300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 211 | 20230612 | 154200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 212 | 20230612 | 154100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 213 | 20230612 | 154000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 214 | 20230612 | 153900 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 215 | 20230612 | 153800 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 216 | 20230612 | 153700 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 217 | 20230612 | 153600 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 218 | 20230612 | 153500 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 219 | 20230612 | 153400 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 220 | 20230612 | 153300 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 221 | 20230612 | 153200 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 222 | 20230612 | 153100 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 0 |
| 223 | 20230612 | 153000 | 2133866740 | 12760 | 12760 | 12760 | 12760 | 6832 |
| 224 | 20230612 | 152900 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 225 | 20230612 | 152800 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 226 | 20230612 | 152700 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 227 | 20230612 | 152600 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 228 | 20230612 | 152500 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 229 | 20230612 | 152400 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 230 | 20230612 | 152300 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 231 | 20230612 | 152200 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 232 | 20230612 | 152100 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 233 | 20230612 | 152000 | 2046690420 | 12790 | 12790 | 12790 | 12790 | 0 |
| 234 | 20230612 | 151900 | 2046690420 | 12790 | 12760 | 12790 | 12760 | 362 |
| 235 | 20230612 | 151800 | 2042069190 | 12760 | 12770 | 12780 | 12760 | 176 |
| 236 | 20230612 | 151700 | 2039822260 | 12770 | 12770 | 12770 | 12760 | 288 |
| 237 | 20230612 | 151600 | 2036144820 | 12770 | 12770 | 12780 | 12760 | 353 |
| 238 | 20230612 | 151500 | 2031636890 | 12770 | 12770 | 12780 | 12770 | 1198 |
| 239 | 20230612 | 151400 | 2016330730 | 12780 | 12770 | 12780 | 12770 | 280 |
| 240 | 20230612 | 151300 | 2012753000 | 12770 | 12780 | 12780 | 12770 | 314 |
| 241 | 20230612 | 151200 | 2008740900 | 12770 | 12770 | 12770 | 12760 | 2074 |
| 242 | 20230612 | 151100 | 1982256150 | 12760 | 12770 | 12770 | 12760 | 401 |
| 243 | 20230612 | 151000 | 1977136390 | 12770 | 12770 | 12770 | 12760 | 658 |
| 244 | 20230612 | 150900 | 1968737330 | 12770 | 12760 | 12770 | 12760 | 286 |
| 245 | 20230612 | 150800 | 1965085420 | 12770 | 12770 | 12770 | 12760 | 251 |
| 246 | 20230612 | 150700 | 1961880370 | 12760 | 12760 | 12770 | 12760 | 291 |
| 247 | 20230612 | 150600 | 1958164910 | 12760 | 12760 | 12760 | 12760 | 76 |
| 248 | 20230612 | 150500 | 1957195150 | 12770 | 12770 | 12770 | 12760 | 355 |
| 249 | 20230612 | 150400 | 1952662450 | 12770 | 12760 | 12770 | 12760 | 384 |
| 250 | 20230612 | 150300 | 1947759710 | 12760 | 12770 | 12770 | 12760 | 251 |
| 251 | 20230612 | 150200 | 1944555340 | 12760 | 12770 | 12770 | 12760 | 236 |
| 252 | 20230612 | 150100 | 1941542750 | 12760 | 12770 | 12770 | 12760 | 274 |
| 253 | 20230612 | 150000 | 1938044220 | 12760 | 12760 | 12760 | 12760 | 67 |
| 254 | 20230612 | 145900 | 1937189300 | 12760 | 12760 | 12770 | 12760 | 397 |
| 255 | 20230612 | 145800 | 1932121140 | 12760 | 12770 | 12770 | 12760 | 627 |
| 256 | 20230612 | 145700 | 1924117280 | 12760 | 12760 | 12770 | 12760 | 79 |
| 257 | 20230612 | 145600 | 1923108980 | 12760 | 12770 | 12770 | 12760 | 292 |
| 258 | 20230612 | 145500 | 1919381010 | 12770 | 12770 | 12770 | 12760 | 236 |
| 259 | 20230612 | 145400 | 1916367690 | 12760 | 12760 | 12770 | 12760 | 120 |
| 260 | 20230612 | 145300 | 1914835550 | 12760 | 12770 | 12770 | 12760 | 408 |
| 261 | 20230612 | 145200 | 1909627680 | 12770 | 12770 | 12780 | 12770 | 394 |
| 262 | 20230612 | 145100 | 1904593530 | 12770 | 12770 | 12770 | 12750 | 1204 |
| 263 | 20230612 | 145000 | 1889227810 | 12760 | 12770 | 12770 | 12760 | 411 |
| 264 | 20230612 | 144900 | 1883980190 | 12760 | 12750 | 12770 | 12750 | 385 |
| 265 | 20230612 | 144800 | 1879067550 | 12750 | 12770 | 12770 | 12750 | 906 |
| 266 | 20230612 | 144700 | 1867506360 | 12760 | 12770 | 12770 | 12760 | 211 |
| 267 | 20230612 | 144600 | 1864812200 | 12760 | 12760 | 12760 | 12750 | 431 |
| 268 | 20230612 | 144500 | 1859312960 | 12750 | 12770 | 12770 | 12750 | 1437 |
| 269 | 20230612 | 144400 | 1840989020 | 12760 | 12760 | 12770 | 12760 | 167 |
| 270 | 20230612 | 144300 | 1838856840 | 12760 | 12760 | 12770 | 12750 | 493 |
| 271 | 20230612 | 144200 | 1832565880 | 12760 | 12750 | 12760 | 12750 | 337 |
| 272 | 20230612 | 144100 | 1828267080 | 12750 | 12760 | 12760 | 12750 | 714 |
| 273 | 20230612 | 144000 | 1819161450 | 12760 | 12760 | 12760 | 12750 | 719 |
| 274 | 20230612 | 143900 | 1809992560 | 12760 | 12760 | 12760 | 12750 | 197 |
| 275 | 20230612 | 143800 | 1807479100 | 12760 | 12760 | 12760 | 12750 | 2429 |
| 276 | 20230612 | 143700 | 1776505750 | 12760 | 12760 | 12760 | 12750 | 52 |
| 277 | 20230612 | 143600 | 1775842280 | 12760 | 12760 | 12770 | 12750 | 641 |
| 278 | 20230612 | 143500 | 1767662260 | 12760 | 12760 | 12760 | 12750 | 302 |
| 279 | 20230612 | 143400 | 1763809000 | 12750 | 12750 | 12760 | 12750 | 209 |
| 280 | 20230612 | 143300 | 1761142470 | 12750 | 12750 | 12760 | 12750 | 2482 |
| 281 | 20230612 | 143200 | 1729492280 | 12760 | 12760 | 12760 | 12750 | 287 |
| 282 | 20230612 | 143100 | 1725830430 | 12750 | 12770 | 12770 | 12750 | 80 |
| 283 | 20230612 | 143000 | 1724809630 | 12770 | 12760 | 12770 | 12760 | 332 |
| 284 | 20230612 | 142900 | 1720570710 | 12770 | 12760 | 12770 | 12760 | 351 |
| 285 | 20230612 | 142800 | 1716091190 | 12750 | 12760 | 12760 | 12750 | 88 |
| 286 | 20230612 | 142700 | 1714968620 | 12760 | 12760 | 12770 | 12760 | 159 |
| 287 | 20230612 | 142600 | 1712938530 | 12760 | 12750 | 12770 | 12750 | 1574 |
| 288 | 20230612 | 142500 | 1692867220 | 12760 | 12750 | 12760 | 12750 | 291 |
| 289 | 20230612 | 142400 | 1689155550 | 12770 | 12770 | 12780 | 12750 | 3791 |
| 290 | 20230612 | 142300 | 1640787050 | 12770 | 12760 | 12770 | 12760 | 273 |
| 291 | 20230612 | 142200 | 1637301180 | 12760 | 12760 | 12770 | 12760 | 175 |
| 292 | 20230612 | 142100 | 1635067090 | 12760 | 12750 | 12770 | 12750 | 345 |
| 293 | 20230612 | 142000 | 1630663980 | 12750 | 12750 | 12760 | 12750 | 140 |
| 294 | 20230612 | 141900 | 1628878040 | 12760 | 12760 | 12760 | 12750 | 148 |
| 295 | 20230612 | 141800 | 1626989840 | 12750 | 12760 | 12770 | 12750 | 185 |
| 296 | 20230612 | 141700 | 1624628420 | 12760 | 12750 | 12760 | 12750 | 398 |
| 297 | 20230612 | 141600 | 1619551710 | 12750 | 12750 | 12760 | 12750 | 182 |
| 298 | 20230612 | 141500 | 1617229960 | 12740 | 12760 | 12760 | 12740 | 80 |
| 299 | 20230612 | 141400 | 1616209240 | 12740 | 12750 | 12750 | 12740 | 151 |
| 300 | 20230612 | 141300 | 1614284130 | 12750 | 12750 | 12750 | 12740 | 192 |
| 301 | 20230612 | 141200 | 1611836170 | 12740 | 12750 | 12750 | 12740 | 214 |
| 302 | 20230612 | 141100 | 1609108850 | 12750 | 12740 | 12750 | 12740 | 229 |
| 303 | 20230612 | 141000 | 1606189180 | 12740 | 12740 | 12750 | 12730 | 135 |
| 304 | 20230612 | 140900 | 1604468560 | 12740 | 12740 | 12750 | 12730 | 301 |
| 305 | 20230612 | 140800 | 1600631090 | 12740 | 12740 | 12740 | 12740 | 100 |
| 306 | 20230612 | 140700 | 1599357090 | 12720 | 12740 | 12750 | 12720 | 458 |
| 307 | 20230612 | 140600 | 1593522110 | 12750 | 12740 | 12750 | 12740 | 203 |
| 308 | 20230612 | 140500 | 1590934680 | 12750 | 12740 | 12750 | 12730 | 346 |
| 309 | 20230612 | 140400 | 1586524680 | 12740 | 12740 | 12750 | 12710 | 956 |
| 310 | 20230612 | 140300 | 1574345050 | 12740 | 12730 | 12740 | 12730 | 207 |
| 311 | 20230612 | 140200 | 1571708340 | 12730 | 12740 | 12740 | 12730 | 83 |
| 312 | 20230612 | 140100 | 1570650960 | 12740 | 12750 | 12750 | 12740 | 267 |
| 313 | 20230612 | 140000 | 1567249120 | 12740 | 12760 | 12770 | 12730 | 1035 |
| 314 | 20230612 | 135900 | 1554051560 | 12770 | 12760 | 12780 | 12760 | 1563 |
| 315 | 20230612 | 135800 | 1534092800 | 12760 | 12760 | 12760 | 12750 | 284 |
| 316 | 20230612 | 135700 | 1530469040 | 12750 | 12750 | 12750 | 12750 | 142 |
| 317 | 20230612 | 135600 | 1528658540 | 12740 | 12750 | 12750 | 12740 | 143 |
| 318 | 20230612 | 135500 | 1526835420 | 12750 | 12730 | 12750 | 12730 | 504 |
| 319 | 20230612 | 135400 | 1520414220 | 12730 | 12720 | 12730 | 12720 | 271 |
| 320 | 20230612 | 135300 | 1516964620 | 12720 | 12710 | 12720 | 12710 | 185 |
| 321 | 20230612 | 135200 | 1514611660 | 12710 | 12710 | 12710 | 12700 | 879 |
| 322 | 20230612 | 135100 | 1503446620 | 12710 | 12720 | 12730 | 12710 | 116 |
| 323 | 20230612 | 135000 | 1501970760 | 12720 | 12730 | 12730 | 12720 | 221 |
| 324 | 20230612 | 134900 | 1499158070 | 12730 | 12720 | 12730 | 12720 | 138 |
| 325 | 20230612 | 134800 | 1497402350 | 12720 | 12700 | 12720 | 12700 | 275 |
| 326 | 20230612 | 134700 | 1493906300 | 12700 | 12720 | 12720 | 12700 | 308 |
| 327 | 20230612 | 134600 | 1489989060 | 12720 | 12720 | 12720 | 12710 | 183 |
| 328 | 20230612 | 134500 | 1487661460 | 12710 | 12710 | 12720 | 12710 | 129 |
| 329 | 20230612 | 134400 | 1486020970 | 12710 | 12720 | 12720 | 12710 | 281 |
| 330 | 20230612 | 134300 | 1482446900 | 12720 | 12710 | 12720 | 12710 | 561 |
| 331 | 20230612 | 134200 | 1475315900 | 12710 | 12710 | 12720 | 12700 | 257 |
| 332 | 20230612 | 134100 | 1472048740 | 12710 | 12710 | 12710 | 12700 | 214 |
| 333 | 20230612 | 134000 | 1469328850 | 12720 | 12690 | 12720 | 12690 | 287 |
| 334 | 20230612 | 133900 | 1465682860 | 12680 | 12720 | 12720 | 12680 | 3750 |
| 335 | 20230612 | 133800 | 1418034650 | 12730 | 12730 | 12740 | 12730 | 328 |
| 336 | 20230612 | 133700 | 1413857700 | 12730 | 12740 | 12750 | 12730 | 144 |
| 337 | 20230612 | 133600 | 1412022420 | 12740 | 12730 | 12750 | 12730 | 279 |
| 338 | 20230612 | 133500 | 1408465520 | 12720 | 12750 | 12750 | 12720 | 354 |
| 339 | 20230612 | 133400 | 1403955030 | 12750 | 12750 | 12750 | 12750 | 193 |
| 340 | 20230612 | 133300 | 1401494280 | 12750 | 12760 | 12760 | 12750 | 643 |
| 341 | 20230612 | 133200 | 1393295630 | 12760 | 12750 | 12760 | 12750 | 454 |
| 342 | 20230612 | 133100 | 1387504640 | 12740 | 12760 | 12760 | 12740 | 301 |
| 343 | 20230612 | 133000 | 1383666680 | 12730 | 12760 | 12760 | 12730 | 98 |
| 344 | 20230612 | 132900 | 1382416840 | 12770 | 12770 | 12770 | 12760 | 271 |
| 345 | 20230612 | 132800 | 1378956530 | 12770 | 12770 | 12770 | 12760 | 187 |
| 346 | 20230612 | 132700 | 1376568770 | 12760 | 12760 | 12770 | 12760 | 121 |
| 347 | 20230612 | 132600 | 1375024120 | 12770 | 12760 | 12770 | 12750 | 274 |
| 348 | 20230612 | 132500 | 1371527850 | 12750 | 12750 | 12760 | 12750 | 243 |
| 349 | 20230612 | 132400 | 1368427480 | 12760 | 12760 | 12760 | 12750 | 213 |
| 350 | 20230612 | 132300 | 1365709850 | 12760 | 12740 | 12760 | 12740 | 553 |
| 351 | 20230612 | 132200 | 1358658610 | 12740 | 12740 | 12750 | 12740 | 106 |
| 352 | 20230612 | 132100 | 1357307470 | 12740 | 12750 | 12750 | 12730 | 601 |
| 353 | 20230612 | 132000 | 1349654710 | 12740 | 12750 | 12760 | 12740 | 326 |
| 354 | 20230612 | 131900 | 1345496680 | 12750 | 12740 | 12750 | 12740 | 330 |
| 355 | 20230612 | 131800 | 1341289690 | 12740 | 12740 | 12750 | 12740 | 128 |
| 356 | 20230612 | 131700 | 1339658090 | 12740 | 12740 | 12750 | 12740 | 229 |
| 357 | 20230612 | 131600 | 1336738550 | 12740 | 12760 | 12760 | 12740 | 132 |
| 358 | 20230612 | 131500 | 1335055710 | 12760 | 12740 | 12760 | 12740 | 204 |
| 359 | 20230612 | 131400 | 1332453640 | 12750 | 12750 | 12760 | 12740 | 253 |
| 360 | 20230612 | 131300 | 1329227150 | 12750 | 12760 | 12760 | 12750 | 254 |
| 361 | 20230612 | 131200 | 1325988170 | 12750 | 12760 | 12760 | 12750 | 303 |
| 362 | 20230612 | 131100 | 1322122170 | 12760 | 12740 | 12760 | 12730 | 259 |
| 363 | 20230612 | 131000 | 1318818650 | 12740 | 12760 | 12760 | 12740 | 296 |
| 364 | 20230612 | 130900 | 1315044350 | 12750 | 12770 | 12770 | 12750 | 221 |
| 365 | 20230612 | 130800 | 1312222550 | 12770 | 12760 | 12770 | 12750 | 207 |
| 366 | 20230612 | 130700 | 1309580510 | 12760 | 12760 | 12770 | 12750 | 344 |
| 367 | 20230612 | 130600 | 1305188620 | 12770 | 12760 | 12770 | 12760 | 212 |
| 368 | 20230612 | 130500 | 1302481510 | 12750 | 12770 | 12770 | 12750 | 122 |
| 369 | 20230612 | 130400 | 1300923670 | 12780 | 12770 | 12780 | 12770 | 50 |
| 370 | 20230612 | 130300 | 1300284910 | 12780 | 12780 | 12790 | 12770 | 324 |
| 371 | 20230612 | 130200 | 1296143460 | 12770 | 12760 | 12790 | 12760 | 527 |
| 372 | 20230612 | 130100 | 1289406330 | 12790 | 12770 | 12790 | 12750 | 909 |
| 373 | 20230612 | 130000 | 1277785420 | 12760 | 12780 | 12780 | 12760 | 331 |
| 374 | 20230612 | 125900 | 1273556160 | 12770 | 12780 | 12780 | 12760 | 127 |
| 375 | 20230612 | 125800 | 1271934390 | 12780 | 12770 | 12780 | 12770 | 182 |
| 376 | 20230612 | 125700 | 1269609310 | 12770 | 12770 | 12770 | 12760 | 318 |
| 377 | 20230612 | 125600 | 1265548830 | 12760 | 12770 | 12770 | 12760 | 53 |
| 378 | 20230612 | 125500 | 1264872070 | 12760 | 12760 | 12770 | 12750 | 192 |
| 379 | 20230612 | 125400 | 1262421730 | 12760 | 12750 | 12760 | 12740 | 166 |
| 380 | 20230612 | 125300 | 1260303700 | 12750 | 12760 | 12770 | 12750 | 157 |
| 381 | 20230612 | 125200 | 1258299910 | 12750 | 12760 | 12770 | 12750 | 170 |
| 382 | 20230612 | 125100 | 1256131560 | 12760 | 12760 | 12770 | 12760 | 668 |
| 383 | 20230612 | 125000 | 1247602830 | 12760 | 12760 | 12760 | 12750 | 282 |
| 384 | 20230612 | 124900 | 1244004690 | 12760 | 12750 | 12760 | 12750 | 114 |
| 385 | 20230612 | 124800 | 1242550450 | 12750 | 12740 | 12760 | 12740 | 94 |
| 386 | 20230612 | 124700 | 1241351270 | 12740 | 12740 | 12750 | 12730 | 273 |
| 387 | 20230612 | 124600 | 1237871410 | 12750 | 12740 | 12750 | 12740 | 260 |
| 388 | 20230612 | 124500 | 1234557160 | 12740 | 12750 | 12750 | 12740 | 386 |
| 389 | 20230612 | 124400 | 1229637950 | 12750 | 12750 | 12750 | 12750 | 137 |
| 390 | 20230612 | 124300 | 1227891200 | 12750 | 12750 | 12750 | 12740 | 137 |
| 391 | 20230612 | 124200 | 1226144540 | 12750 | 12760 | 12770 | 12750 | 801 |
| 392 | 20230612 | 124100 | 1215922740 | 12770 | 12770 | 12770 | 12770 | 277 |
| 393 | 20230612 | 124000 | 1212385450 | 12780 | 12790 | 12790 | 12770 | 285 |
| 394 | 20230612 | 123900 | 1208741640 | 12780 | 12790 | 12790 | 12780 | 46 |
| 395 | 20230612 | 123800 | 1208153720 | 12780 | 12770 | 12790 | 12770 | 381 |
| 396 | 20230612 | 123700 | 1203284080 | 12770 | 12780 | 12780 | 12770 | 717 |
| 397 | 20230612 | 123600 | 1194126100 | 12780 | 12770 | 12790 | 12770 | 86 |
| 398 | 20230612 | 123500 | 1193026810 | 12760 | 12800 | 12800 | 12760 | 1402 |
| 399 | 20230612 | 123400 | 1175103630 | 12800 | 12800 | 12810 | 12800 | 414 |
| 400 | 20230612 | 123300 | 1169800970 | 12800 | 12800 | 12810 | 12800 | 534 |
| 401 | 20230612 | 123200 | 1162962640 | 12800 | 12790 | 12810 | 12790 | 1139 |
| 402 | 20230612 | 123100 | 1148384420 | 12790 | 12790 | 12800 | 12790 | 4707 |
| 403 | 20230612 | 123000 | 1088146470 | 12780 | 12780 | 12790 | 12780 | 250 |
| 404 | 20230612 | 122900 | 1084950010 | 12780 | 12790 | 12790 | 12780 | 89 |
| 405 | 20230612 | 122800 | 1083812090 | 12780 | 12780 | 12790 | 12780 | 353 |
| 406 | 20230612 | 122700 | 1079297960 | 12780 | 12780 | 12790 | 12780 | 792 |
| 407 | 20230612 | 122600 | 1069175720 | 12770 | 12780 | 12780 | 12770 | 374 |
| 408 | 20230612 | 122500 | 1064396190 | 12780 | 12770 | 12780 | 12770 | 254 |
| 409 | 20230612 | 122400 | 1061150130 | 12770 | 12780 | 12780 | 12770 | 88 |
| 410 | 20230612 | 122300 | 1060025890 | 12770 | 12780 | 12780 | 12770 | 195 |
| 411 | 20230612 | 122200 | 1057533920 | 12770 | 12770 | 12780 | 12770 | 252 |
| 412 | 20230612 | 122100 | 1054315110 | 12770 | 12760 | 12770 | 12760 | 158 |
| 413 | 20230612 | 122000 | 1052297510 | 12760 | 12760 | 12770 | 12760 | 375 |
| 414 | 20230612 | 121900 | 1047508930 | 12760 | 12750 | 12760 | 12750 | 70 |
| 415 | 20230612 | 121800 | 1046615800 | 12760 | 12760 | 12760 | 12760 | 108 |
| 416 | 20230612 | 121700 | 1045237720 | 12760 | 12760 | 12770 | 12760 | 630 |
| 417 | 20230612 | 121600 | 1037192790 | 12770 | 12770 | 12770 | 12760 | 164 |
| 418 | 20230612 | 121500 | 1035098630 | 12760 | 12770 | 12770 | 12760 | 260 |
| 419 | 20230612 | 121400 | 1031779020 | 12760 | 12770 | 12770 | 12760 | 283 |
| 420 | 20230612 | 121300 | 1028165150 | 12760 | 12770 | 12770 | 12760 | 194 |
| 421 | 20230612 | 121200 | 1025688150 | 12770 | 12760 | 12770 | 12760 | 351 |
| 422 | 20230612 | 121100 | 1021209030 | 12760 | 12760 | 12760 | 12750 | 206 |
| 423 | 20230612 | 121000 | 1018580560 | 12760 | 12750 | 12760 | 12750 | 153 |
| 424 | 20230612 | 120900 | 1016628290 | 12750 | 12740 | 12760 | 12740 | 404 |
| 425 | 20230612 | 120800 | 1011474070 | 12750 | 12760 | 12760 | 12750 | 268 |
| 426 | 20230612 | 120700 | 1008054480 | 12760 | 12750 | 12760 | 12750 | 75 |
| 427 | 20230612 | 120600 | 1007097750 | 12740 | 12770 | 12780 | 12740 | 248 |
| 428 | 20230612 | 120500 | 1003932060 | 12770 | 12770 | 12780 | 12770 | 480 |
| 429 | 20230612 | 120400 | 997800620 | 12780 | 12770 | 12780 | 12770 | 155 |
| 430 | 20230612 | 120300 | 995820030 | 12770 | 12770 | 12780 | 12770 | 323 |
| 431 | 20230612 | 120200 | 991695310 | 12770 | 12760 | 12770 | 12750 | 1008 |
| 432 | 20230612 | 120100 | 978830200 | 12750 | 12760 | 12760 | 12750 | 201 |
| 433 | 20230612 | 120000 | 976265560 | 12750 | 12740 | 12760 | 12740 | 319 |
| 434 | 20230612 | 115900 | 972198390 | 12740 | 12740 | 12750 | 12730 | 228 |
| 435 | 20230612 | 115800 | 969291690 | 12740 | 12740 | 12750 | 12740 | 76 |
| 436 | 20230612 | 115700 | 968322970 | 12730 | 12750 | 12750 | 12730 | 672 |
| 437 | 20230612 | 115600 | 959755330 | 12750 | 12740 | 12750 | 12730 | 284 |
| 438 | 20230612 | 115500 | 956135200 | 12740 | 12780 | 12790 | 12740 | 446 |
| 439 | 20230612 | 115400 | 950437730 | 12780 | 12750 | 12790 | 12750 | 652 |
| 440 | 20230612 | 115300 | 942107300 | 12750 | 12710 | 12750 | 12710 | 604 |
| 441 | 20230612 | 115200 | 934418630 | 12700 | 12690 | 12710 | 12690 | 761 |
| 442 | 20230612 | 115100 | 924753900 | 12690 | 12690 | 12690 | 12680 | 420 |
| 443 | 20230612 | 115000 | 919424140 | 12680 | 12690 | 12690 | 12680 | 357 |
| 444 | 20230612 | 114900 | 914894040 | 12690 | 12690 | 12700 | 12680 | 290 |
| 445 | 20230612 | 114800 | 911213760 | 12690 | 12700 | 12700 | 12690 | 373 |
| 446 | 20230612 | 114700 | 906476890 | 12690 | 12680 | 12700 | 12680 | 220 |
| 447 | 20230612 | 114600 | 903684270 | 12690 | 12700 | 12700 | 12680 | 301 |
| 448 | 20230612 | 114500 | 899863070 | 12700 | 12690 | 12700 | 12690 | 456 |
| 449 | 20230612 | 114400 | 894074120 | 12680 | 12670 | 12690 | 12670 | 184 |
| 450 | 20230612 | 114300 | 891739540 | 12670 | 12690 | 12690 | 12670 | 277 |
| 451 | 20230612 | 114200 | 888224820 | 12690 | 12690 | 12700 | 12680 | 279 |
| 452 | 20230612 | 114100 | 884681920 | 12690 | 12690 | 12690 | 12690 | 111 |
| 453 | 20230612 | 114000 | 883273330 | 12690 | 12680 | 12700 | 12680 | 1056 |
| 454 | 20230612 | 113900 | 869873570 | 12680 | 12680 | 12690 | 12680 | 262 |
| 455 | 20230612 | 113800 | 866549850 | 12680 | 12670 | 12690 | 12670 | 185 |
| 456 | 20230612 | 113700 | 864203330 | 12680 | 12690 | 12690 | 12680 | 214 |
| 457 | 20230612 | 113600 | 861488770 | 12680 | 12660 | 12690 | 12660 | 602 |
| 458 | 20230612 | 113500 | 853854940 | 12660 | 12660 | 12670 | 12660 | 71 |
| 459 | 20230612 | 113400 | 852955600 | 12670 | 12660 | 12670 | 12660 | 425 |
| 460 | 20230612 | 113300 | 847573310 | 12650 | 12650 | 12660 | 12650 | 292 |
| 461 | 20230612 | 113200 | 843877500 | 12650 | 12650 | 12660 | 12640 | 260 |
| 462 | 20230612 | 113100 | 840588240 | 12650 | 12660 | 12660 | 12650 | 130 |
| 463 | 20230612 | 113000 | 838942610 | 12650 | 12650 | 12660 | 12650 | 196 |
| 464 | 20230612 | 112900 | 836461670 | 12650 | 12650 | 12660 | 12650 | 120 |
| 465 | 20230612 | 112800 | 834942730 | 12660 | 12660 | 12660 | 12650 | 295 |
| 466 | 20230612 | 112700 | 831208320 | 12660 | 12650 | 12660 | 12650 | 303 |
| 467 | 20230612 | 112600 | 827373860 | 12650 | 12650 | 12660 | 12640 | 88 |
| 468 | 20230612 | 112500 | 826260690 | 12650 | 12650 | 12660 | 12650 | 208 |
| 469 | 20230612 | 112400 | 823628260 | 12650 | 12650 | 12660 | 12650 | 161 |
| 470 | 20230612 | 112300 | 821590360 | 12650 | 12650 | 12660 | 12650 | 174 |
| 471 | 20230612 | 112200 | 819387920 | 12650 | 12650 | 12660 | 12650 | 335 |
| 472 | 20230612 | 112100 | 815147390 | 12640 | 12650 | 12650 | 12630 | 73 |
| 473 | 20230612 | 112000 | 814224720 | 12660 | 12660 | 12670 | 12660 | 143 |
| 474 | 20230612 | 111900 | 812413860 | 12660 | 12640 | 12670 | 12640 | 282 |
| 475 | 20230612 | 111800 | 808844220 | 12650 | 12650 | 12660 | 12640 | 382 |
| 476 | 20230612 | 111700 | 804011450 | 12650 | 12650 | 12650 | 12650 | 27 |
| 477 | 20230612 | 111600 | 803669900 | 12640 | 12630 | 12660 | 12620 | 429 |
| 478 | 20230612 | 111500 | 798249250 | 12620 | 12600 | 12620 | 12600 | 105 |
| 479 | 20230612 | 111400 | 796924290 | 12600 | 12620 | 12620 | 12600 | 96 |
| 480 | 20230612 | 111300 | 795713300 | 12610 | 12600 | 12620 | 12600 | 362 |
| 481 | 20230612 | 111200 | 791149700 | 12600 | 12600 | 12610 | 12600 | 161 |
| 482 | 20230612 | 111100 | 789119730 | 12600 | 12620 | 12620 | 12600 | 426 |
| 483 | 20230612 | 111000 | 783743830 | 12640 | 12620 | 12660 | 12610 | 806 |
| 484 | 20230612 | 110900 | 773570830 | 12610 | 12610 | 12620 | 12610 | 72 |
| 485 | 20230612 | 110800 | 772662430 | 12610 | 12580 | 12670 | 12580 | 131 |
| 486 | 20230612 | 110700 | 771006680 | 12580 | 12630 | 12680 | 12530 | 1242 |
| 487 | 20230612 | 110600 | 755379260 | 12620 | 12640 | 12650 | 12610 | 58 |
| 488 | 20230612 | 110500 | 754646660 | 12660 | 12760 | 12760 | 12660 | 599 |
| 489 | 20230612 | 110400 | 747052970 | 12700 | 12630 | 12760 | 12620 | 3487 |
| 490 | 20230612 | 110300 | 702774040 | 12650 | 12590 | 12650 | 12580 | 667 |
| 491 | 20230612 | 110200 | 694370260 | 12580 | 12560 | 12580 | 12560 | 1912 |
| 492 | 20230612 | 110100 | 670323910 | 12570 | 12570 | 12570 | 12560 | 282 |
| 493 | 20230612 | 110000 | 666779430 | 12560 | 12560 | 12570 | 12560 | 100 |
| 494 | 20230612 | 105900 | 665522950 | 12560 | 12560 | 12570 | 12560 | 287 |
| 495 | 20230612 | 105800 | 661916240 | 12560 | 12550 | 12560 | 12550 | 217 |
| 496 | 20230612 | 105700 | 659190880 | 12550 | 12560 | 12570 | 12550 | 133 |
| 497 | 20230612 | 105600 | 657519690 | 12560 | 12560 | 12570 | 12550 | 212 |
| 498 | 20230612 | 105500 | 654855520 | 12560 | 12560 | 12570 | 12560 | 165 |
| 499 | 20230612 | 105400 | 652781740 | 12560 | 12560 | 12570 | 12560 | 220 |
| 500 | 20230612 | 105300 | 650017420 | 12560 | 12550 | 12570 | 12550 | 381 |
| 501 | 20230612 | 105200 | 645229030 | 12550 | 12560 | 12560 | 12550 | 54 |
| 502 | 20230612 | 105100 | 644550880 | 12560 | 12560 | 12570 | 12560 | 146 |
| 503 | 20230612 | 105000 | 642716620 | 12560 | 12540 | 12570 | 12540 | 286 |
| 504 | 20230612 | 104900 | 639125270 | 12550 | 12540 | 12550 | 12540 | 88 |
| 505 | 20230612 | 104800 | 638020990 | 12550 | 12550 | 12550 | 12540 | 190 |
| 506 | 20230612 | 104700 | 635636630 | 12550 | 12530 | 12550 | 12530 | 328 |
| 507 | 20230612 | 104600 | 631523450 | 12530 | 12540 | 12540 | 12530 | 283 |
| 508 | 20230612 | 104500 | 627974710 | 12530 | 12530 | 12530 | 12530 | 57 |
| 509 | 20230612 | 104400 | 627260500 | 12530 | 12530 | 12540 | 12530 | 307 |
| 510 | 20230612 | 104300 | 623410970 | 12530 | 12530 | 12530 | 12530 | 40 |
| 511 | 20230612 | 104200 | 622909770 | 12530 | 12530 | 12540 | 12530 | 295 |
| 512 | 20230612 | 104100 | 619210800 | 12530 | 12530 | 12540 | 12520 | 248 |
| 513 | 20230612 | 104000 | 616102610 | 12540 | 12530 | 12540 | 12530 | 178 |
| 514 | 20230612 | 103900 | 613871330 | 12530 | 12540 | 12540 | 12530 | 136 |
| 515 | 20230612 | 103800 | 612166770 | 12530 | 12530 | 12540 | 12530 | 353 |
| 516 | 20230612 | 103700 | 607740780 | 12530 | 12540 | 12540 | 12530 | 191 |
| 517 | 20230612 | 103600 | 605346280 | 12540 | 12530 | 12540 | 12530 | 80 |
| 518 | 20230612 | 103500 | 604343420 | 12530 | 12520 | 12530 | 12520 | 274 |
| 519 | 20230612 | 103400 | 600910360 | 12520 | 12540 | 12540 | 12520 | 174 |
| 520 | 20230612 | 103300 | 598729060 | 12530 | 12530 | 12540 | 12530 | 185 |
| 521 | 20230612 | 103200 | 596410070 | 12530 | 12530 | 12540 | 12520 | 164 |
| 522 | 20230612 | 103100 | 594354440 | 12530 | 12540 | 12540 | 12530 | 235 |
| 523 | 20230612 | 103000 | 591408580 | 12530 | 12530 | 12540 | 12520 | 509 |
| 524 | 20230612 | 102900 | 585029300 | 12520 | 12520 | 12530 | 12520 | 98 |
| 525 | 20230612 | 102800 | 583801840 | 12520 | 12530 | 12540 | 12520 | 407 |
| 526 | 20230612 | 102700 | 578702180 | 12530 | 12530 | 12540 | 12530 | 388 |
| 527 | 20230612 | 102600 | 573840270 | 12530 | 12530 | 12540 | 12530 | 21 |
| 528 | 20230612 | 102500 | 573577130 | 12530 | 12550 | 12550 | 12530 | 738 |
| 529 | 20230612 | 102400 | 564320510 | 12560 | 12560 | 12560 | 12550 | 48 |
| 530 | 20230612 | 102300 | 563717990 | 12550 | 12550 | 12560 | 12550 | 69 |
| 531 | 20230612 | 102200 | 562851730 | 12550 | 12560 | 12560 | 12550 | 27 |
| 532 | 20230612 | 102100 | 562512860 | 12550 | 12540 | 12550 | 12530 | 1303 |
| 533 | 20230612 | 102000 | 546169600 | 12540 | 12540 | 12540 | 12540 | 237 |
| 534 | 20230612 | 101900 | 543197620 | 12540 | 12540 | 12550 | 12540 | 173 |
| 535 | 20230612 | 101800 | 541027870 | 12540 | 12540 | 12540 | 12530 | 262 |
| 536 | 20230612 | 101700 | 537742410 | 12540 | 12530 | 12550 | 12530 | 2029 |
| 537 | 20230612 | 101600 | 512308070 | 12540 | 12540 | 12540 | 12530 | 74 |
| 538 | 20230612 | 101500 | 511380580 | 12540 | 12530 | 12540 | 12530 | 87 |
| 539 | 20230612 | 101400 | 510290460 | 12540 | 12540 | 12540 | 12530 | 86 |
| 540 | 20230612 | 101300 | 509212400 | 12530 | 12530 | 12530 | 12530 | 71 |
| 541 | 20230612 | 101200 | 508322770 | 12530 | 12530 | 12540 | 12530 | 49 |
| 542 | 20230612 | 101100 | 507708530 | 12540 | 12530 | 12540 | 12530 | 91 |
| 543 | 20230612 | 101000 | 506568290 | 12540 | 12530 | 12540 | 12530 | 1576 |
| 544 | 20230612 | 100900 | 486820540 | 12530 | 12530 | 12540 | 12530 | 587 |
| 545 | 20230612 | 100800 | 479465420 | 12530 | 12520 | 12530 | 12520 | 277 |
| 546 | 20230612 | 100700 | 475995020 | 12520 | 12530 | 12530 | 12520 | 474 |
| 547 | 20230612 | 100600 | 470058640 | 12520 | 12510 | 12520 | 12510 | 859 |
| 548 | 20230612 | 100500 | 459306550 | 12510 | 12510 | 12520 | 12510 | 872 |
| 549 | 20230612 | 100400 | 448397250 | 12510 | 12520 | 12520 | 12510 | 347 |
| 550 | 20230612 | 100300 | 444053990 | 12510 | 12510 | 12520 | 12510 | 497 |
| 551 | 20230612 | 100200 | 437833970 | 12510 | 12510 | 12520 | 12510 | 74 |
| 552 | 20230612 | 100100 | 436908210 | 12510 | 12520 | 12530 | 12510 | 255 |
| 553 | 20230612 | 100000 | 433715860 | 12510 | 12540 | 12540 | 12510 | 2925 |
| 554 | 20230612 | 095900 | 397077740 | 12530 | 12540 | 12540 | 12530 | 1435 |
| 555 | 20230612 | 095800 | 379083260 | 12540 | 12540 | 12550 | 12540 | 84 |
| 556 | 20230612 | 095700 | 378029870 | 12540 | 12550 | 12560 | 12540 | 856 |
| 557 | 20230612 | 095600 | 367286850 | 12550 | 12560 | 12560 | 12550 | 90 |
| 558 | 20230612 | 095500 | 366157290 | 12550 | 12560 | 12560 | 12550 | 445 |
| 559 | 20230612 | 095400 | 360571130 | 12560 | 12560 | 12570 | 12560 | 493 |
| 560 | 20230612 | 095300 | 354379020 | 12560 | 12560 | 12570 | 12560 | 137 |
| 561 | 20230612 | 095200 | 352657930 | 12560 | 12580 | 12580 | 12560 | 1218 |
| 562 | 20230612 | 095100 | 337349380 | 12570 | 12570 | 12580 | 12570 | 20 |
| 563 | 20230612 | 095000 | 337097970 | 12570 | 12570 | 12580 | 12570 | 123 |
| 564 | 20230612 | 094900 | 335551820 | 12570 | 12570 | 12580 | 12570 | 303 |
| 565 | 20230612 | 094800 | 331741260 | 12570 | 12580 | 12590 | 12570 | 862 |
| 566 | 20230612 | 094700 | 320897320 | 12580 | 12580 | 12590 | 12580 | 149 |
| 567 | 20230612 | 094600 | 319022890 | 12580 | 12590 | 12590 | 12580 | 72 |
| 568 | 20230612 | 094500 | 318116790 | 12580 | 12590 | 12590 | 12580 | 305 |
| 569 | 20230612 | 094400 | 314279800 | 12590 | 12590 | 12600 | 12580 | 80 |
| 570 | 20230612 | 094300 | 313272750 | 12590 | 12600 | 12600 | 12590 | 193 |
| 571 | 20230612 | 094200 | 310842670 | 12600 | 12590 | 12600 | 12590 | 70 |
| 572 | 20230612 | 094100 | 309961080 | 12590 | 12580 | 12590 | 12540 | 4876 |
| 573 | 20230612 | 094000 | 248651200 | 12580 | 12590 | 12590 | 12580 | 112 |
| 574 | 20230612 | 093900 | 247241740 | 12580 | 12590 | 12590 | 12580 | 580 |
| 575 | 20230612 | 093800 | 239941230 | 12580 | 12600 | 12600 | 12580 | 1217 |
| 576 | 20230612 | 093700 | 224616310 | 12600 | 12610 | 12610 | 12600 | 67 |
| 577 | 20230612 | 093600 | 223771630 | 12600 | 12600 | 12610 | 12600 | 46 |
| 578 | 20230612 | 093500 | 223192010 | 12600 | 12600 | 12610 | 12600 | 21 |
| 579 | 20230612 | 093400 | 222927340 | 12600 | 12620 | 12620 | 12600 | 616 |
| 580 | 20230612 | 093300 | 215156810 | 12630 | 12630 | 12630 | 12620 | 84 |
| 581 | 20230612 | 093200 | 214096120 | 12620 | 12620 | 12620 | 12620 | 8 |
| 582 | 20230612 | 093100 | 213995160 | 12620 | 12630 | 12630 | 12620 | 112 |
| 583 | 20230612 | 093000 | 212580940 | 12620 | 12630 | 12630 | 12620 | 147 |
| 584 | 20230612 | 092900 | 210725570 | 12620 | 12620 | 12630 | 12620 | 189 |
| 585 | 20230612 | 092800 | 208339400 | 12620 | 12630 | 12630 | 12620 | 135 |
| 586 | 20230612 | 092700 | 206634700 | 12620 | 12630 | 12630 | 12620 | 103 |
| 587 | 20230612 | 092600 | 205334050 | 12620 | 12620 | 12620 | 12620 | 11 |
| 588 | 20230612 | 092500 | 205195230 | 12610 | 12670 | 12670 | 12610 | 304 |
| 589 | 20230612 | 092400 | 201347510 | 12670 | 12640 | 12670 | 12640 | 76 |
| 590 | 20230612 | 092300 | 200385160 | 12650 | 12630 | 12650 | 12630 | 341 |
| 591 | 20230612 | 092200 | 196076550 | 12610 | 12610 | 12630 | 12610 | 268 |
| 592 | 20230612 | 092100 | 192696470 | 12610 | 12630 | 12630 | 12610 | 242 |
| 593 | 20230612 | 092000 | 189641590 | 12610 | 12600 | 12620 | 12600 | 324 |
| 594 | 20230612 | 091900 | 185555860 | 12600 | 12600 | 12610 | 12600 | 217 |
| 595 | 20230612 | 091800 | 182820990 | 12600 | 12600 | 12600 | 12590 | 100 |
| 596 | 20230612 | 091700 | 181561500 | 12590 | 12580 | 12590 | 12580 | 138 |
| 597 | 20230612 | 091600 | 179824160 | 12580 | 12580 | 12610 | 12580 | 509 |
| 598 | 20230612 | 091500 | 173409930 | 12580 | 12620 | 12620 | 12570 | 2098 |
| 599 | 20230612 | 091400 | 146964360 | 12620 | 12610 | 12620 | 12610 | 151 |
| 600 | 20230612 | 091300 | 145059100 | 12610 | 12620 | 12620 | 12610 | 82 |
| 601 | 20230612 | 091200 | 144024520 | 12620 | 12660 | 12680 | 12620 | 317 |
| 602 | 20230612 | 091100 | 140016390 | 12650 | 12600 | 12690 | 12600 | 188 |
| 603 | 20230612 | 091000 | 137638630 | 12600 | 12580 | 12610 | 12580 | 360 |
| 604 | 20230612 | 090900 | 133107700 | 12580 | 12570 | 12590 | 12570 | 324 |
| 605 | 20230612 | 090800 | 129032600 | 12560 | 12550 | 12600 | 12500 | 1887 |
| 606 | 20230612 | 090700 | 105387790 | 12550 | 12600 | 12600 | 12540 | 298 |
| 607 | 20230612 | 090600 | 101640230 | 12590 | 12660 | 12660 | 12590 | 944 |
| 608 | 20230612 | 090500 | 89726810 | 12670 | 12710 | 12710 | 12670 | 1139 |
| 609 | 20230612 | 090400 | 75291570 | 12710 | 12740 | 12740 | 12700 | 195 |
| 610 | 20230612 | 090300 | 72814240 | 12700 | 12700 | 12700 | 12700 | 553 |
| 611 | 20230612 | 090200 | 65791140 | 12700 | 12700 | 12700 | 12700 | 1524 |
| 612 | 20230612 | 090100 | 46436340 | 12700 | 12710 | 12740 | 12680 | 1989 |
| 613 | 20230612 | 090000 | 21171370 | 12700 | 12730 | 12730 | 12700 | 1665 |