33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 3 | 20230607 | 192100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230607 | 192000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230607 | 191900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230607 | 191800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230607 | 191700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230607 | 191600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230607 | 191500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230607 | 191400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230607 | 191300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230607 | 191200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230607 | 191100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230607 | 191000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230607 | 190900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230607 | 190800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230607 | 190700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230607 | 190600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230607 | 190500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230607 | 190400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230607 | 190300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230607 | 190200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230607 | 190100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230607 | 190000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230607 | 185900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230607 | 185800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230607 | 185700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230607 | 185600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230607 | 185500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230607 | 185400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230607 | 185300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230607 | 185200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 33 | 20230607 | 185100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230607 | 185000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230607 | 184900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230607 | 184800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230607 | 184700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230607 | 184600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230607 | 184500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230607 | 184400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230607 | 184300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230607 | 184200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230607 | 184100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230607 | 184000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230607 | 183900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230607 | 183800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230607 | 183700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230607 | 183600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230607 | 183500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230607 | 183400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230607 | 183300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230607 | 183200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230607 | 183100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230607 | 183000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230607 | 182900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230607 | 182800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230607 | 182700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230607 | 182600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230607 | 182500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230607 | 182400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230607 | 182300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230607 | 182200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 63 | 20230607 | 182100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230607 | 182000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230607 | 181900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230607 | 181800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230607 | 181700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230607 | 181600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230607 | 181500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230607 | 181400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230607 | 181300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230607 | 181200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230607 | 181100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230607 | 181000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230607 | 180900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230607 | 180800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230607 | 180700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230607 | 180600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230607 | 180500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230607 | 180400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230607 | 180300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230607 | 180200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230607 | 180100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230607 | 180000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230607 | 175900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230607 | 175800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230607 | 175700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230607 | 175600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230607 | 175500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230607 | 175400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230607 | 175300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230607 | 175200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 93 | 20230607 | 175100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230607 | 175000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230607 | 174900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230607 | 174800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230607 | 174700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230607 | 174600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230607 | 174500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230607 | 174400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230607 | 174300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230607 | 174200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230607 | 174100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230607 | 174000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230607 | 173900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230607 | 173800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230607 | 173700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230607 | 173600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230607 | 173500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230607 | 173400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230607 | 173300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230607 | 173200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230607 | 173100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230607 | 173000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230607 | 172900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230607 | 172800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230607 | 172700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230607 | 172600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230607 | 172500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230607 | 172400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230607 | 172300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230607 | 172200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 123 | 20230607 | 172100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230607 | 172000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230607 | 171900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230607 | 171800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230607 | 171700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230607 | 171600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230607 | 171500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230607 | 171400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230607 | 171300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230607 | 171200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230607 | 171100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230607 | 171000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230607 | 170900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230607 | 170800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230607 | 170700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230607 | 170600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230607 | 170500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230607 | 170400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230607 | 170300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230607 | 170200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230607 | 170100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230607 | 170000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230607 | 165900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230607 | 165800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230607 | 165700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230607 | 165600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230607 | 165500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230607 | 165400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230607 | 165300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230607 | 165200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 153 | 20230607 | 165100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230607 | 165000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230607 | 164900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230607 | 164800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230607 | 164700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230607 | 164600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230607 | 164500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230607 | 164400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230607 | 164300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230607 | 164200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230607 | 164100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230607 | 164000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230607 | 163900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230607 | 163800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230607 | 163700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230607 | 163600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230607 | 163500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230607 | 163400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230607 | 163300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230607 | 163200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230607 | 163100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230607 | 163000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230607 | 162900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230607 | 162800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230607 | 162700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230607 | 162600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230607 | 162500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230607 | 162400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230607 | 162300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230607 | 162200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 183 | 20230607 | 162100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230607 | 162000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230607 | 161900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230607 | 161800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230607 | 161700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230607 | 161600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230607 | 161500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230607 | 161400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230607 | 161300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230607 | 161200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230607 | 161100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230607 | 161000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230607 | 160900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230607 | 160800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230607 | 160700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230607 | 160600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230607 | 160500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230607 | 160400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230607 | 160300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230607 | 160200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230607 | 160100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230607 | 160000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230607 | 155900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230607 | 155800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230607 | 155700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230607 | 155600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20230607 | 155500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230607 | 155400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230607 | 155300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230607 | 155200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 213 | 20230607 | 155100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230607 | 155000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230607 | 154900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230607 | 154800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230607 | 154700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230607 | 154600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230607 | 154500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20230607 | 154400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20230607 | 154300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20230607 | 154200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20230607 | 154100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20230607 | 154000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20230607 | 153900 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20230607 | 153800 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20230607 | 153700 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230607 | 153600 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230607 | 153500 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230607 | 153400 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230607 | 153300 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230607 | 153200 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230607 | 153100 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230607 | 153000 | 3710498550 | 45800 | 45800 | 45800 | 45800 | 1961 |
| 235 | 20230607 | 152900 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20230607 | 152800 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20230607 | 152700 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20230607 | 152600 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20230607 | 152500 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20230607 | 152400 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20230607 | 152300 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20230607 | 152200 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 243 | 20230607 | 152100 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20230607 | 152000 | 3620684750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20230607 | 151900 | 3620684750 | 45850 | 45850 | 45850 | 45800 | 61 |
| 246 | 20230607 | 151800 | 3617890550 | 45850 | 45850 | 45850 | 45850 | 104 |
| 247 | 20230607 | 151700 | 3613122150 | 45800 | 45800 | 45850 | 45800 | 211 |
| 248 | 20230607 | 151600 | 3603448300 | 45850 | 45900 | 45900 | 45850 | 665 |
| 249 | 20230607 | 151500 | 3572956050 | 45900 | 45850 | 45900 | 45850 | 115 |
| 250 | 20230607 | 151400 | 3567678600 | 45900 | 45900 | 45900 | 45900 | 64 |
| 251 | 20230607 | 151300 | 3564741000 | 45900 | 45900 | 45900 | 45850 | 212 |
| 252 | 20230607 | 151200 | 3555015250 | 45850 | 46000 | 46050 | 45850 | 745 |
| 253 | 20230607 | 151100 | 3520766150 | 46050 | 46050 | 46050 | 46000 | 113 |
| 254 | 20230607 | 151000 | 3515562600 | 46050 | 46050 | 46050 | 46050 | 87 |
| 255 | 20230607 | 150900 | 3511556250 | 46050 | 46050 | 46100 | 46000 | 311 |
| 256 | 20230607 | 150800 | 3497233900 | 46050 | 46050 | 46100 | 46050 | 490 |
| 257 | 20230607 | 150700 | 3474665500 | 46100 | 46050 | 46100 | 46050 | 275 |
| 258 | 20230607 | 150600 | 3461996100 | 46050 | 46000 | 46050 | 46000 | 89 |
| 259 | 20230607 | 150500 | 3457898050 | 46050 | 46050 | 46100 | 46000 | 162 |
| 260 | 20230607 | 150400 | 3450438150 | 46050 | 46100 | 46100 | 46050 | 92 |
| 261 | 20230607 | 150300 | 3446198200 | 46050 | 46100 | 46150 | 46050 | 244 |
| 262 | 20230607 | 150200 | 3434951350 | 46100 | 46100 | 46100 | 46100 | 262 |
| 263 | 20230607 | 150100 | 3422873150 | 46100 | 46100 | 46100 | 46100 | 103 |
| 264 | 20230607 | 150000 | 3418124850 | 46100 | 46050 | 46100 | 46000 | 88 |
| 265 | 20230607 | 145900 | 3414068700 | 46050 | 46000 | 46050 | 46000 | 109 |
| 266 | 20230607 | 145800 | 3409049300 | 46050 | 46000 | 46050 | 46000 | 179 |
| 267 | 20230607 | 145700 | 3400808000 | 46050 | 46050 | 46050 | 46050 | 74 |
| 268 | 20230607 | 145600 | 3397400300 | 46050 | 46050 | 46050 | 46000 | 87 |
| 269 | 20230607 | 145500 | 3393394000 | 46050 | 46050 | 46100 | 46000 | 608 |
| 270 | 20230607 | 145400 | 3365395300 | 46100 | 46100 | 46100 | 46050 | 135 |
| 271 | 20230607 | 145300 | 3359173050 | 46100 | 46100 | 46150 | 46100 | 156 |
| 272 | 20230607 | 145200 | 3351979800 | 46050 | 46000 | 46050 | 46000 | 300 |
| 273 | 20230607 | 145100 | 3338165900 | 46050 | 46000 | 46050 | 45950 | 102 |
| 274 | 20230607 | 145000 | 3333470000 | 46050 | 46050 | 46050 | 46000 | 359 |
| 275 | 20230607 | 144900 | 3316945650 | 46050 | 46200 | 46200 | 46050 | 513 |
| 276 | 20230607 | 144800 | 3293305050 | 46150 | 46200 | 46200 | 46150 | 190 |
| 277 | 20230607 | 144700 | 3284531550 | 46200 | 46250 | 46250 | 46200 | 567 |
| 278 | 20230607 | 144600 | 3258332800 | 46250 | 46200 | 46250 | 46200 | 1521 |
| 279 | 20230607 | 144500 | 3188056350 | 46150 | 46150 | 46150 | 46100 | 834 |
| 280 | 20230607 | 144400 | 3149568000 | 46150 | 46200 | 46200 | 46100 | 160 |
| 281 | 20230607 | 144300 | 3142180650 | 46150 | 46200 | 46200 | 46150 | 202 |
| 282 | 20230607 | 144200 | 3132854150 | 46150 | 46200 | 46200 | 46150 | 504 |
| 283 | 20230607 | 144100 | 3109576900 | 46200 | 46200 | 46200 | 46200 | 570 |
| 284 | 20230607 | 144000 | 3083242900 | 46200 | 46200 | 46200 | 46150 | 164 |
| 285 | 20230607 | 143900 | 3075669550 | 46150 | 46150 | 46150 | 46150 | 387 |
| 286 | 20230607 | 143800 | 3057809500 | 46150 | 46150 | 46150 | 46100 | 65 |
| 287 | 20230607 | 143700 | 3054810500 | 46150 | 46150 | 46150 | 46100 | 107 |
| 288 | 20230607 | 143600 | 3049873150 | 46150 | 46100 | 46150 | 46100 | 220 |
| 289 | 20230607 | 143500 | 3039727900 | 46100 | 46100 | 46150 | 46100 | 102 |
| 290 | 20230607 | 143400 | 3035023300 | 46100 | 46100 | 46150 | 46100 | 275 |
| 291 | 20230607 | 143300 | 3022344700 | 46100 | 46100 | 46100 | 46050 | 122 |
| 292 | 20230607 | 143200 | 3016721200 | 46100 | 46050 | 46100 | 46050 | 106 |
| 293 | 20230607 | 143100 | 3011834800 | 46050 | 46050 | 46050 | 46050 | 138 |
| 294 | 20230607 | 143000 | 3005479900 | 46050 | 46000 | 46050 | 46000 | 97 |
| 295 | 20230607 | 142900 | 3001013150 | 46050 | 46150 | 46150 | 46050 | 123 |
| 296 | 20230607 | 142800 | 2995342950 | 46150 | 46150 | 46150 | 46100 | 88 |
| 297 | 20230607 | 142700 | 2991282550 | 46150 | 46100 | 46150 | 46100 | 176 |
| 298 | 20230607 | 142600 | 2983162950 | 46050 | 46050 | 46150 | 46050 | 1066 |
| 299 | 20230607 | 142500 | 2934013150 | 46050 | 46050 | 46050 | 46000 | 462 |
| 300 | 20230607 | 142400 | 2912747500 | 46050 | 46000 | 46050 | 46000 | 145 |
| 301 | 20230607 | 142300 | 2906075850 | 46000 | 46000 | 46000 | 45950 | 101 |
| 302 | 20230607 | 142200 | 2901429900 | 46000 | 46000 | 46000 | 45950 | 99 |
| 303 | 20230607 | 142100 | 2896875950 | 46000 | 46000 | 46000 | 46000 | 132 |
| 304 | 20230607 | 142000 | 2890803950 | 46000 | 46050 | 46050 | 46000 | 90 |
| 305 | 20230607 | 141900 | 2886660000 | 46050 | 46100 | 46100 | 46050 | 128 |
| 306 | 20230607 | 141800 | 2880760400 | 46100 | 46150 | 46150 | 46100 | 109 |
| 307 | 20230607 | 141700 | 2875732900 | 46100 | 46150 | 46150 | 46100 | 124 |
| 308 | 20230607 | 141600 | 2870011100 | 46150 | 46150 | 46200 | 46050 | 124 |
| 309 | 20230607 | 141500 | 2864287750 | 46150 | 46250 | 46250 | 46150 | 444 |
| 310 | 20230607 | 141400 | 2843763650 | 46200 | 46100 | 46200 | 46100 | 1840 |
| 311 | 20230607 | 141300 | 2758772350 | 46100 | 46150 | 46150 | 46100 | 199 |
| 312 | 20230607 | 141200 | 2749594000 | 46150 | 46050 | 46150 | 46050 | 683 |
| 313 | 20230607 | 141100 | 2718118950 | 46050 | 46000 | 46100 | 46000 | 951 |
| 314 | 20230607 | 141000 | 2674313200 | 46000 | 46050 | 46050 | 46000 | 418 |
| 315 | 20230607 | 140900 | 2655079300 | 46050 | 46050 | 46050 | 46000 | 114 |
| 316 | 20230607 | 140800 | 2649829750 | 46050 | 45950 | 46050 | 45950 | 739 |
| 317 | 20230607 | 140700 | 2615836150 | 46000 | 46000 | 46050 | 45950 | 129 |
| 318 | 20230607 | 140600 | 2609901800 | 46000 | 45900 | 46050 | 45900 | 1357 |
| 319 | 20230607 | 140500 | 2547509100 | 45900 | 45850 | 45900 | 45800 | 739 |
| 320 | 20230607 | 140400 | 2513623200 | 45850 | 45800 | 45850 | 45750 | 284 |
| 321 | 20230607 | 140300 | 2500615250 | 45800 | 45750 | 45800 | 45700 | 427 |
| 322 | 20230607 | 140200 | 2481076350 | 45750 | 45750 | 45750 | 45700 | 93 |
| 323 | 20230607 | 140100 | 2476821650 | 45750 | 45650 | 45750 | 45650 | 242 |
| 324 | 20230607 | 140000 | 2465761400 | 45650 | 45700 | 45700 | 45650 | 155 |
| 325 | 20230607 | 135900 | 2458680800 | 45650 | 45700 | 45700 | 45650 | 125 |
| 326 | 20230607 | 135800 | 2452971000 | 45700 | 45700 | 45700 | 45650 | 130 |
| 327 | 20230607 | 135700 | 2447031000 | 45700 | 45700 | 45750 | 45700 | 193 |
| 328 | 20230607 | 135600 | 2438210600 | 45650 | 45750 | 45800 | 45650 | 519 |
| 329 | 20230607 | 135500 | 2414491150 | 45750 | 45700 | 45750 | 45700 | 219 |
| 330 | 20230607 | 135400 | 2404473650 | 45650 | 45700 | 45700 | 45650 | 158 |
| 331 | 20230607 | 135300 | 2397253300 | 45700 | 45650 | 45700 | 45650 | 58 |
| 332 | 20230607 | 135200 | 2394602750 | 45700 | 45650 | 45700 | 45650 | 54 |
| 333 | 20230607 | 135100 | 2392135900 | 45650 | 45700 | 45700 | 45650 | 149 |
| 334 | 20230607 | 135000 | 2385329300 | 45700 | 45700 | 45700 | 45700 | 19 |
| 335 | 20230607 | 134900 | 2384461000 | 45750 | 45750 | 45750 | 45750 | 67 |
| 336 | 20230607 | 134800 | 2381395750 | 45750 | 45750 | 45750 | 45750 | 45 |
| 337 | 20230607 | 134700 | 2379337000 | 45750 | 45700 | 45750 | 45700 | 482 |
| 338 | 20230607 | 134600 | 2357299750 | 45700 | 45700 | 45700 | 45700 | 27 |
| 339 | 20230607 | 134500 | 2356065850 | 45700 | 45650 | 45700 | 45650 | 113 |
| 340 | 20230607 | 134400 | 2350904600 | 45700 | 45700 | 45700 | 45700 | 49 |
| 341 | 20230607 | 134300 | 2348665300 | 45700 | 45750 | 45750 | 45700 | 150 |
| 342 | 20230607 | 134200 | 2341806850 | 45750 | 45750 | 45750 | 45750 | 23 |
| 343 | 20230607 | 134100 | 2340754600 | 45650 | 45800 | 45800 | 45600 | 639 |
| 344 | 20230607 | 134000 | 2311531200 | 45800 | 45800 | 45800 | 45800 | 71 |
| 345 | 20230607 | 133900 | 2308279400 | 45800 | 45800 | 45800 | 45800 | 534 |
| 346 | 20230607 | 133800 | 2283822200 | 45800 | 45750 | 45800 | 45750 | 352 |
| 347 | 20230607 | 133700 | 2267715400 | 45700 | 45600 | 45700 | 45600 | 655 |
| 348 | 20230607 | 133600 | 2237783500 | 45550 | 45700 | 45700 | 45550 | 182 |
| 349 | 20230607 | 133500 | 2229480750 | 45700 | 45650 | 45700 | 45600 | 1067 |
| 350 | 20230607 | 133400 | 2180756000 | 45650 | 45650 | 45650 | 45650 | 42 |
| 351 | 20230607 | 133300 | 2178838700 | 45650 | 45600 | 45650 | 45600 | 99 |
| 352 | 20230607 | 133200 | 2174324250 | 45600 | 45600 | 45600 | 45600 | 49 |
| 353 | 20230607 | 133100 | 2172089850 | 45650 | 45600 | 45650 | 45600 | 42 |
| 354 | 20230607 | 133000 | 2170172850 | 45650 | 45600 | 45650 | 45600 | 139 |
| 355 | 20230607 | 132900 | 2163831800 | 45600 | 45700 | 45700 | 45550 | 706 |
| 356 | 20230607 | 132800 | 2131611450 | 45700 | 45650 | 45700 | 45650 | 128 |
| 357 | 20230607 | 132700 | 2125767000 | 45650 | 45650 | 45750 | 45650 | 701 |
| 358 | 20230607 | 132600 | 2093735500 | 45650 | 45600 | 45650 | 45600 | 629 |
| 359 | 20230607 | 132500 | 2065025600 | 45600 | 45600 | 45600 | 45600 | 41 |
| 360 | 20230607 | 132400 | 2063156000 | 45600 | 45600 | 45600 | 45550 | 106 |
| 361 | 20230607 | 132300 | 2058323650 | 45600 | 45550 | 45600 | 45550 | 36 |
| 362 | 20230607 | 132200 | 2056682100 | 45600 | 45600 | 45600 | 45600 | 165 |
| 363 | 20230607 | 132100 | 2049158100 | 45600 | 45500 | 45600 | 45500 | 593 |
| 364 | 20230607 | 132000 | 2022164600 | 45450 | 45500 | 45500 | 45450 | 147 |
| 365 | 20230607 | 131900 | 2015476950 | 45500 | 45400 | 45500 | 45400 | 303 |
| 366 | 20230607 | 131800 | 2001705500 | 45400 | 45300 | 45400 | 45300 | 796 |
| 367 | 20230607 | 131700 | 1965607900 | 45250 | 45350 | 45350 | 45250 | 81 |
| 368 | 20230607 | 131600 | 1961935850 | 45350 | 45350 | 45350 | 45250 | 222 |
| 369 | 20230607 | 131500 | 1951868550 | 45250 | 45300 | 45350 | 45250 | 136 |
| 370 | 20230607 | 131400 | 1945709900 | 45300 | 45250 | 45300 | 45250 | 18 |
| 371 | 20230607 | 131300 | 1944895300 | 45250 | 45250 | 45250 | 45250 | 35 |
| 372 | 20230607 | 131200 | 1943311550 | 45250 | 45250 | 45250 | 45250 | 7 |
| 373 | 20230607 | 131100 | 1942994800 | 45300 | 45300 | 45300 | 45250 | 25 |
| 374 | 20230607 | 131000 | 1941862350 | 45200 | 45300 | 45300 | 45100 | 2162 |
| 375 | 20230607 | 130900 | 1844267800 | 45300 | 45300 | 45300 | 45300 | 1 |
| 376 | 20230607 | 130800 | 1844222500 | 45300 | 45300 | 45300 | 45300 | 126 |
| 377 | 20230607 | 130700 | 1838514700 | 45300 | 45300 | 45300 | 45300 | 9 |
| 378 | 20230607 | 130600 | 1838107000 | 45300 | 45300 | 45300 | 45300 | 16 |
| 379 | 20230607 | 130500 | 1837382200 | 45350 | 45350 | 45350 | 45350 | 4 |
| 380 | 20230607 | 130400 | 1837200800 | 45400 | 45350 | 45400 | 45350 | 53 |
| 381 | 20230607 | 130300 | 1834796150 | 45350 | 45300 | 45350 | 45300 | 85 |
| 382 | 20230607 | 130200 | 1830942850 | 45300 | 45300 | 45300 | 45300 | 12 |
| 383 | 20230607 | 130100 | 1830399250 | 45300 | 45300 | 45350 | 45300 | 136 |
| 384 | 20230607 | 130000 | 1824237950 | 45250 | 45350 | 45400 | 45200 | 874 |
| 385 | 20230607 | 125900 | 1784650200 | 45350 | 45400 | 45400 | 45350 | 358 |
| 386 | 20230607 | 125800 | 1768398250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 387 | 20230607 | 125700 | 1768398250 | 45400 | 45450 | 45450 | 45400 | 467 |
| 388 | 20230607 | 125600 | 1747173800 | 45450 | 45500 | 45500 | 45450 | 31 |
| 389 | 20230607 | 125500 | 1745764250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 390 | 20230607 | 125400 | 1745764250 | 45500 | 45450 | 45500 | 45450 | 35 |
| 391 | 20230607 | 125300 | 1744173000 | 45450 | 45450 | 45450 | 45450 | 38 |
| 392 | 20230607 | 125200 | 1742445900 | 45500 | 45500 | 45500 | 45500 | 92 |
| 393 | 20230607 | 125100 | 1738259900 | 45500 | 45500 | 45550 | 45500 | 93 |
| 394 | 20230607 | 125000 | 1734027800 | 45500 | 45500 | 45500 | 45500 | 47 |
| 395 | 20230607 | 124900 | 1731889300 | 45450 | 45450 | 45450 | 45450 | 32 |
| 396 | 20230607 | 124800 | 1730434900 | 45450 | 45450 | 45450 | 45450 | 9 |
| 397 | 20230607 | 124700 | 1730025850 | 45500 | 45450 | 45500 | 45450 | 55 |
| 398 | 20230607 | 124600 | 1727523500 | 45450 | 45450 | 45450 | 45450 | 23 |
| 399 | 20230607 | 124500 | 1726478150 | 45450 | 45500 | 45500 | 45450 | 13 |
| 400 | 20230607 | 124400 | 1725887000 | 45500 | 45500 | 45550 | 45500 | 265 |
| 401 | 20230607 | 124300 | 1713829450 | 45500 | 45550 | 45550 | 45500 | 131 |
| 402 | 20230607 | 124200 | 1707867050 | 45500 | 45550 | 45550 | 45500 | 33 |
| 403 | 20230607 | 124100 | 1706365500 | 45550 | 45550 | 45550 | 45550 | 22 |
| 404 | 20230607 | 124000 | 1705363400 | 45550 | 45500 | 45550 | 45500 | 79 |
| 405 | 20230607 | 123900 | 1701767150 | 45500 | 45500 | 45550 | 45500 | 6 |
| 406 | 20230607 | 123800 | 1701493950 | 45500 | 45550 | 45550 | 45500 | 53 |
| 407 | 20230607 | 123700 | 1699080500 | 45500 | 45500 | 45550 | 45500 | 20 |
| 408 | 20230607 | 123600 | 1698169600 | 45550 | 45500 | 45550 | 45500 | 109 |
| 409 | 20230607 | 123500 | 1693206400 | 45500 | 45500 | 45550 | 45500 | 35 |
| 410 | 20230607 | 123400 | 1691612900 | 45550 | 45550 | 45600 | 45550 | 150 |
| 411 | 20230607 | 123300 | 1684779500 | 45600 | 45550 | 45600 | 45550 | 253 |
| 412 | 20230607 | 123200 | 1673255300 | 45550 | 45550 | 45550 | 45550 | 31 |
| 413 | 20230607 | 123100 | 1671843250 | 45600 | 45550 | 45650 | 45500 | 758 |
| 414 | 20230607 | 123000 | 1637286750 | 45550 | 45500 | 45550 | 45500 | 39 |
| 415 | 20230607 | 122900 | 1635510950 | 45500 | 45550 | 45550 | 45500 | 98 |
| 416 | 20230607 | 122800 | 1631047800 | 45550 | 45600 | 45600 | 45550 | 62 |
| 417 | 20230607 | 122700 | 1628220850 | 45550 | 45550 | 45550 | 45500 | 299 |
| 418 | 20230607 | 122600 | 1614610650 | 45550 | 45550 | 45550 | 45550 | 66 |
| 419 | 20230607 | 122500 | 1611604350 | 45550 | 45550 | 45550 | 45550 | 113 |
| 420 | 20230607 | 122400 | 1606457200 | 45600 | 45600 | 45600 | 45550 | 62 |
| 421 | 20230607 | 122300 | 1603630250 | 45550 | 45550 | 45550 | 45550 | 31 |
| 422 | 20230607 | 122200 | 1602218200 | 45550 | 45550 | 45600 | 45550 | 38 |
| 423 | 20230607 | 122100 | 1600486200 | 45550 | 45650 | 45650 | 45550 | 45 |
| 424 | 20230607 | 122000 | 1598433700 | 45650 | 45600 | 45650 | 45600 | 80 |
| 425 | 20230607 | 121900 | 1594784800 | 45600 | 45550 | 45600 | 45550 | 44 |
| 426 | 20230607 | 121800 | 1592779500 | 45550 | 45550 | 45600 | 45550 | 80 |
| 427 | 20230607 | 121700 | 1589134650 | 45550 | 45550 | 45600 | 45550 | 82 |
| 428 | 20230607 | 121600 | 1585398650 | 45550 | 45550 | 45600 | 45550 | 30 |
| 429 | 20230607 | 121500 | 1584031050 | 45600 | 45600 | 45600 | 45550 | 37 |
| 430 | 20230607 | 121400 | 1582343950 | 45550 | 45550 | 45550 | 45550 | 18 |
| 431 | 20230607 | 121300 | 1581524050 | 45550 | 45550 | 45600 | 45550 | 182 |
| 432 | 20230607 | 121200 | 1573226800 | 45550 | 45550 | 45600 | 45550 | 38 |
| 433 | 20230607 | 121100 | 1571495050 | 45600 | 45600 | 45700 | 45600 | 108 |
| 434 | 20230607 | 121000 | 1566568050 | 45600 | 45700 | 45700 | 45600 | 55 |
| 435 | 20230607 | 120900 | 1564058350 | 45700 | 45700 | 45700 | 45650 | 42 |
| 436 | 20230607 | 120800 | 1562139000 | 45600 | 45600 | 45650 | 45600 | 190 |
| 437 | 20230607 | 120700 | 1553466550 | 45650 | 45600 | 45650 | 45600 | 67 |
| 438 | 20230607 | 120600 | 1550410500 | 45600 | 45600 | 45600 | 45600 | 30 |
| 439 | 20230607 | 120500 | 1549042500 | 45600 | 45650 | 45650 | 45600 | 85 |
| 440 | 20230607 | 120400 | 1545163000 | 45650 | 45700 | 45700 | 45650 | 106 |
| 441 | 20230607 | 120300 | 1540324050 | 45650 | 45600 | 45650 | 45600 | 110 |
| 442 | 20230607 | 120200 | 1535303300 | 45600 | 45600 | 45600 | 45600 | 8 |
| 443 | 20230607 | 120100 | 1534938500 | 45600 | 45650 | 45650 | 45600 | 113 |
| 444 | 20230607 | 120000 | 1529781700 | 45600 | 45600 | 45650 | 45600 | 46 |
| 445 | 20230607 | 115900 | 1527682250 | 45600 | 45600 | 45600 | 45600 | 26 |
| 446 | 20230607 | 115800 | 1526496650 | 45600 | 45550 | 45600 | 45550 | 36 |
| 447 | 20230607 | 115700 | 1524855850 | 45550 | 45500 | 45550 | 45500 | 382 |
| 448 | 20230607 | 115600 | 1507465750 | 45500 | 45500 | 45500 | 45500 | 99 |
| 449 | 20230607 | 115500 | 1502961250 | 45450 | 45500 | 45550 | 45450 | 174 |
| 450 | 20230607 | 115400 | 1495043250 | 45500 | 45500 | 45500 | 45500 | 15 |
| 451 | 20230607 | 115300 | 1494360750 | 45550 | 45550 | 45550 | 45500 | 404 |
| 452 | 20230607 | 115200 | 1475970350 | 45500 | 45550 | 45550 | 45500 | 24 |
| 453 | 20230607 | 115100 | 1474878100 | 45550 | 45500 | 45550 | 45500 | 97 |
| 454 | 20230607 | 115000 | 1470462850 | 45500 | 45550 | 45550 | 45500 | 149 |
| 455 | 20230607 | 114900 | 1463677300 | 45550 | 45550 | 45600 | 45550 | 50 |
| 456 | 20230607 | 114800 | 1461398950 | 45600 | 45550 | 45600 | 45550 | 45 |
| 457 | 20230607 | 114700 | 1459348100 | 45550 | 45600 | 45600 | 45550 | 27 |
| 458 | 20230607 | 114600 | 1458117350 | 45600 | 45650 | 45650 | 45600 | 30 |
| 459 | 20230607 | 114500 | 1456748250 | 45600 | 45600 | 45600 | 45600 | 65 |
| 460 | 20230607 | 114400 | 1453784250 | 45650 | 45600 | 45650 | 45600 | 11 |
| 461 | 20230607 | 114300 | 1453282550 | 45600 | 45550 | 45650 | 45550 | 23 |
| 462 | 20230607 | 114200 | 1452234050 | 45550 | 45550 | 45600 | 45550 | 86 |
| 463 | 20230607 | 114100 | 1448314750 | 45500 | 45500 | 45500 | 45500 | 15 |
| 464 | 20230607 | 114000 | 1447632250 | 45500 | 45500 | 45500 | 45500 | 70 |
| 465 | 20230607 | 113900 | 1444447250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 466 | 20230607 | 113800 | 1444447250 | 45500 | 45500 | 45500 | 45450 | 308 |
| 467 | 20230607 | 113700 | 1430444950 | 45500 | 45550 | 45550 | 45500 | 541 |
| 468 | 20230607 | 113600 | 1405828300 | 45550 | 45500 | 45600 | 45500 | 70 |
| 469 | 20230607 | 113500 | 1402639750 | 45600 | 45500 | 45600 | 45500 | 36 |
| 470 | 20230607 | 113400 | 1400999550 | 45600 | 45600 | 45600 | 45600 | 1 |
| 471 | 20230607 | 113300 | 1400953950 | 45600 | 45600 | 45600 | 45550 | 58 |
| 472 | 20230607 | 113200 | 1398309200 | 45550 | 45550 | 45550 | 45550 | 85 |
| 473 | 20230607 | 113100 | 1394437450 | 45550 | 45550 | 45550 | 45550 | 17 |
| 474 | 20230607 | 113000 | 1393663100 | 45600 | 45550 | 45600 | 45550 | 60 |
| 475 | 20230607 | 112900 | 1390927250 | 45550 | 45500 | 45550 | 45500 | 98 |
| 476 | 20230607 | 112800 | 1386463400 | 45550 | 45550 | 45550 | 45500 | 93 |
| 477 | 20230607 | 112700 | 1382227450 | 45500 | 45500 | 45500 | 45500 | 114 |
| 478 | 20230607 | 112600 | 1377040450 | 45500 | 45500 | 45550 | 45500 | 71 |
| 479 | 20230607 | 112500 | 1373807950 | 45500 | 45550 | 45550 | 45500 | 18 |
| 480 | 20230607 | 112400 | 1372988100 | 45550 | 45550 | 45550 | 45500 | 36 |
| 481 | 20230607 | 112300 | 1371349800 | 45500 | 45500 | 45550 | 45500 | 65 |
| 482 | 20230607 | 112200 | 1368389900 | 45500 | 45500 | 45550 | 45500 | 58 |
| 483 | 20230607 | 112100 | 1365749550 | 45500 | 45550 | 45550 | 45500 | 29 |
| 484 | 20230607 | 112000 | 1364428950 | 45500 | 45500 | 45550 | 45500 | 37 |
| 485 | 20230607 | 111900 | 1362744550 | 45550 | 45500 | 45550 | 45500 | 43 |
| 486 | 20230607 | 111800 | 1360787000 | 45550 | 45550 | 45550 | 45550 | 34 |
| 487 | 20230607 | 111700 | 1359238300 | 45550 | 45550 | 45600 | 45550 | 55 |
| 488 | 20230607 | 111600 | 1356732100 | 45500 | 45500 | 45500 | 45500 | 4 |
| 489 | 20230607 | 111500 | 1356550100 | 45550 | 45550 | 45550 | 45550 | 44 |
| 490 | 20230607 | 111400 | 1354545900 | 45550 | 45550 | 45550 | 45500 | 92 |
| 491 | 20230607 | 111300 | 1350356050 | 45550 | 45500 | 45550 | 45500 | 143 |
| 492 | 20230607 | 111200 | 1343847450 | 45550 | 45500 | 45550 | 45500 | 136 |
| 493 | 20230607 | 111100 | 1337654400 | 45550 | 45500 | 45550 | 45500 | 345 |
| 494 | 20230607 | 111000 | 1321953200 | 45550 | 45550 | 45550 | 45500 | 43 |
| 495 | 20230607 | 110900 | 1319995600 | 45550 | 45550 | 45550 | 45550 | 52 |
| 496 | 20230607 | 110800 | 1317627000 | 45600 | 45650 | 45650 | 45550 | 563 |
| 497 | 20230607 | 110700 | 1291976250 | 45650 | 45600 | 45650 | 45600 | 63 |
| 498 | 20230607 | 110600 | 1289102550 | 45600 | 45600 | 45600 | 45600 | 39 |
| 499 | 20230607 | 110500 | 1287324150 | 45550 | 45600 | 45600 | 45550 | 66 |
| 500 | 20230607 | 110400 | 1284316100 | 45550 | 45550 | 45550 | 45550 | 7 |
| 501 | 20230607 | 110300 | 1283997250 | 45600 | 45600 | 45600 | 45600 | 105 |
| 502 | 20230607 | 110200 | 1279209250 | 45600 | 45600 | 45600 | 45600 | 80 |
| 503 | 20230607 | 110100 | 1275561250 | 45600 | 45650 | 45650 | 45600 | 30 |
| 504 | 20230607 | 110000 | 1274192500 | 45650 | 45650 | 45650 | 45650 | 10 |
| 505 | 20230607 | 105900 | 1273736000 | 45650 | 45650 | 45650 | 45650 | 218 |
| 506 | 20230607 | 105800 | 1263784300 | 45650 | 45700 | 45700 | 45650 | 486 |
| 507 | 20230607 | 105700 | 1241574250 | 45700 | 45700 | 45750 | 45700 | 134 |
| 508 | 20230607 | 105600 | 1235445400 | 45850 | 45800 | 45850 | 45800 | 214 |
| 509 | 20230607 | 105500 | 1225644150 | 45800 | 45750 | 45800 | 45750 | 551 |
| 510 | 20230607 | 105400 | 1200433150 | 45750 | 45700 | 45750 | 45700 | 74 |
| 511 | 20230607 | 105300 | 1197048400 | 45750 | 45700 | 45750 | 45700 | 18 |
| 512 | 20230607 | 105200 | 1196225550 | 45700 | 45750 | 45750 | 45700 | 36 |
| 513 | 20230607 | 105100 | 1194578600 | 45700 | 45700 | 45700 | 45700 | 14 |
| 514 | 20230607 | 105000 | 1193938800 | 45700 | 45700 | 45700 | 45700 | 15 |
| 515 | 20230607 | 104900 | 1193253300 | 45700 | 45700 | 45750 | 45700 | 471 |
| 516 | 20230607 | 104800 | 1171721850 | 45700 | 45700 | 45700 | 45700 | 10 |
| 517 | 20230607 | 104700 | 1171264850 | 45750 | 45750 | 45750 | 45700 | 20 |
| 518 | 20230607 | 104600 | 1170350600 | 45750 | 45700 | 45750 | 45700 | 132 |
| 519 | 20230607 | 104500 | 1164316300 | 45750 | 45700 | 45750 | 45700 | 21 |
| 520 | 20230607 | 104400 | 1163355600 | 45750 | 45700 | 45750 | 45700 | 22 |
| 521 | 20230607 | 104300 | 1162349850 | 45750 | 45700 | 45750 | 45700 | 51 |
| 522 | 20230607 | 104200 | 1160017400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 523 | 20230607 | 104100 | 1160017400 | 45700 | 45700 | 45700 | 45700 | 2 |
| 524 | 20230607 | 104000 | 1159926000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 525 | 20230607 | 103900 | 1159926000 | 45750 | 45750 | 45750 | 45750 | 4 |
| 526 | 20230607 | 103800 | 1159743000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 527 | 20230607 | 103700 | 1159743000 | 45750 | 45800 | 45800 | 45750 | 96 |
| 528 | 20230607 | 103600 | 1155349600 | 45800 | 45850 | 45850 | 45800 | 68 |
| 529 | 20230607 | 103500 | 1152234300 | 45850 | 45850 | 45850 | 45850 | 23 |
| 530 | 20230607 | 103400 | 1151179750 | 45800 | 45800 | 45800 | 45800 | 10 |
| 531 | 20230607 | 103300 | 1150721750 | 45800 | 45850 | 45850 | 45800 | 393 |
| 532 | 20230607 | 103200 | 1132717900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 533 | 20230607 | 103100 | 1132717900 | 45850 | 45850 | 45850 | 45850 | 58 |
| 534 | 20230607 | 103000 | 1130058600 | 45800 | 45800 | 45800 | 45800 | 102 |
| 535 | 20230607 | 102900 | 1125387000 | 45800 | 45650 | 45800 | 45650 | 263 |
| 536 | 20230607 | 102800 | 1113373100 | 45600 | 45600 | 45600 | 45600 | 10 |
| 537 | 20230607 | 102700 | 1112917100 | 45600 | 45600 | 45600 | 45600 | 56 |
| 538 | 20230607 | 102600 | 1110363500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 539 | 20230607 | 102500 | 1110363500 | 45650 | 45600 | 45650 | 45600 | 3 |
| 540 | 20230607 | 102400 | 1110226650 | 45600 | 45600 | 45600 | 45600 | 10 |
| 541 | 20230607 | 102300 | 1109770650 | 45600 | 45650 | 45650 | 45600 | 72 |
| 542 | 20230607 | 102200 | 1106484250 | 45650 | 45650 | 45650 | 45650 | 58 |
| 543 | 20230607 | 102100 | 1103836550 | 45650 | 45700 | 45700 | 45650 | 70 |
| 544 | 20230607 | 102000 | 1100640600 | 45750 | 45650 | 45750 | 45650 | 511 |
| 545 | 20230607 | 101900 | 1077303750 | 45650 | 45650 | 45650 | 45650 | 108 |
| 546 | 20230607 | 101800 | 1072373550 | 45650 | 45700 | 45700 | 45650 | 174 |
| 547 | 20230607 | 101700 | 1064421950 | 45650 | 45650 | 45650 | 45650 | 12 |
| 548 | 20230607 | 101600 | 1063874150 | 45700 | 45700 | 45700 | 45700 | 0 |
| 549 | 20230607 | 101500 | 1063874150 | 45700 | 45800 | 45800 | 45700 | 628 |
| 550 | 20230607 | 101400 | 1035149100 | 45800 | 45750 | 45800 | 45750 | 140 |
| 551 | 20230607 | 101300 | 1028737600 | 45800 | 45800 | 45800 | 45800 | 363 |
| 552 | 20230607 | 101200 | 1012112200 | 45800 | 45800 | 45800 | 45800 | 22 |
| 553 | 20230607 | 101100 | 1011104600 | 45800 | 45800 | 45800 | 45800 | 36 |
| 554 | 20230607 | 101000 | 1009455800 | 45800 | 45800 | 45800 | 45800 | 8 |
| 555 | 20230607 | 100900 | 1009089400 | 45750 | 45800 | 45800 | 45750 | 194 |
| 556 | 20230607 | 100800 | 1000211700 | 45800 | 45800 | 45800 | 45800 | 50 |
| 557 | 20230607 | 100700 | 997921700 | 45800 | 45800 | 45800 | 45800 | 1 |
| 558 | 20230607 | 100600 | 997875900 | 45800 | 45800 | 45800 | 45800 | 14 |
| 559 | 20230607 | 100500 | 997234700 | 45800 | 45800 | 45850 | 45800 | 340 |
| 560 | 20230607 | 100400 | 981656050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 561 | 20230607 | 100300 | 981656050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 562 | 20230607 | 100200 | 981656050 | 45800 | 45800 | 45800 | 45800 | 30 |
| 563 | 20230607 | 100100 | 980282050 | 45850 | 45750 | 45850 | 45750 | 438 |
| 564 | 20230607 | 100000 | 960229300 | 45750 | 45650 | 45750 | 45650 | 407 |
| 565 | 20230607 | 095900 | 941633850 | 45700 | 45700 | 45700 | 45700 | 3 |
| 566 | 20230607 | 095800 | 941496750 | 45700 | 45750 | 45750 | 45700 | 347 |
| 567 | 20230607 | 095700 | 925638650 | 45750 | 45750 | 45750 | 45750 | 562 |
| 568 | 20230607 | 095600 | 899927150 | 45750 | 45750 | 45750 | 45750 | 85 |
| 569 | 20230607 | 095500 | 896038400 | 45800 | 45800 | 45800 | 45800 | 234 |
| 570 | 20230607 | 095400 | 885321200 | 45800 | 45850 | 45850 | 45800 | 1122 |
| 571 | 20230607 | 095300 | 833932500 | 45850 | 45850 | 45850 | 45800 | 93 |
| 572 | 20230607 | 095200 | 829669650 | 45850 | 45850 | 45850 | 45850 | 27 |
| 573 | 20230607 | 095100 | 828431700 | 45850 | 45850 | 45850 | 45800 | 51 |
| 574 | 20230607 | 095000 | 826093400 | 45850 | 45850 | 45850 | 45850 | 26 |
| 575 | 20230607 | 094900 | 824901300 | 45850 | 45850 | 45850 | 45800 | 63 |
| 576 | 20230607 | 094800 | 822012800 | 45850 | 45850 | 45850 | 45850 | 18 |
| 577 | 20230607 | 094700 | 821187500 | 45850 | 45850 | 45850 | 45850 | 143 |
| 578 | 20230607 | 094600 | 814630950 | 45850 | 45850 | 45850 | 45850 | 80 |
| 579 | 20230607 | 094500 | 810962950 | 45850 | 45850 | 45850 | 45850 | 30 |
| 580 | 20230607 | 094400 | 809587450 | 45850 | 45950 | 45950 | 45850 | 354 |
| 581 | 20230607 | 094300 | 793345200 | 45950 | 45950 | 45950 | 45950 | 146 |
| 582 | 20230607 | 094200 | 786636500 | 45950 | 45900 | 45950 | 45900 | 148 |
| 583 | 20230607 | 094100 | 779836400 | 45900 | 45900 | 45900 | 45900 | 5 |
| 584 | 20230607 | 094000 | 779606900 | 45900 | 45900 | 45950 | 45900 | 418 |
| 585 | 20230607 | 093900 | 760402950 | 45900 | 45900 | 45900 | 45850 | 251 |
| 586 | 20230607 | 093800 | 748882200 | 45900 | 45900 | 45900 | 45900 | 255 |
| 587 | 20230607 | 093700 | 737177700 | 45900 | 45900 | 45900 | 45900 | 65 |
| 588 | 20230607 | 093600 | 734194200 | 45900 | 45900 | 45900 | 45900 | 94 |
| 589 | 20230607 | 093500 | 729879600 | 45900 | 45950 | 45950 | 45900 | 143 |
| 590 | 20230607 | 093400 | 723315850 | 45950 | 45950 | 45950 | 45900 | 78 |
| 591 | 20230607 | 093300 | 719735000 | 45950 | 46000 | 46000 | 45950 | 354 |
| 592 | 20230607 | 093200 | 703458100 | 46050 | 46050 | 46050 | 46000 | 113 |
| 593 | 20230607 | 093100 | 698254950 | 46000 | 45900 | 46000 | 45900 | 1993 |
| 594 | 20230607 | 093000 | 606636200 | 45900 | 45800 | 45900 | 45800 | 521 |
| 595 | 20230607 | 092900 | 582758350 | 45800 | 45800 | 45800 | 45800 | 268 |
| 596 | 20230607 | 092800 | 570483950 | 45800 | 45850 | 45850 | 45800 | 34 |
| 597 | 20230607 | 092700 | 568925350 | 45800 | 45800 | 45800 | 45800 | 5 |
| 598 | 20230607 | 092600 | 568696350 | 45850 | 45750 | 45850 | 45750 | 140 |
| 599 | 20230607 | 092500 | 562281350 | 45700 | 45700 | 45700 | 45700 | 118 |
| 600 | 20230607 | 092400 | 556888750 | 45650 | 45700 | 45700 | 45650 | 156 |
| 601 | 20230607 | 092300 | 549762550 | 45650 | 45800 | 45800 | 45650 | 493 |
| 602 | 20230607 | 092200 | 527212400 | 45850 | 45850 | 45850 | 45850 | 269 |
| 603 | 20230607 | 092100 | 514878750 | 45900 | 45950 | 46200 | 45900 | 4168 |
| 604 | 20230607 | 092000 | 323070600 | 45900 | 45750 | 45900 | 45750 | 722 |
| 605 | 20230607 | 091900 | 289993850 | 45700 | 45700 | 45700 | 45700 | 39 |
| 606 | 20230607 | 091800 | 288211550 | 45700 | 45750 | 45750 | 45700 | 219 |
| 607 | 20230607 | 091700 | 278194900 | 45750 | 45750 | 45750 | 45700 | 193 |
| 608 | 20230607 | 091600 | 269366950 | 45750 | 45700 | 45750 | 45700 | 44 |
| 609 | 20230607 | 091500 | 267356100 | 45700 | 45750 | 45800 | 45700 | 333 |
| 610 | 20230607 | 091400 | 252123000 | 45700 | 45650 | 45700 | 45650 | 278 |
| 611 | 20230607 | 091300 | 239424600 | 45650 | 45650 | 45650 | 45650 | 10 |
| 612 | 20230607 | 091200 | 238968100 | 45600 | 45500 | 45600 | 45500 | 332 |
| 613 | 20230607 | 091100 | 223844600 | 45550 | 45600 | 45600 | 45550 | 67 |
| 614 | 20230607 | 091000 | 220792650 | 45600 | 45650 | 45700 | 45600 | 420 |
| 615 | 20230607 | 090900 | 201620650 | 45700 | 45700 | 45700 | 45700 | 131 |
| 616 | 20230607 | 090800 | 195633950 | 45650 | 45700 | 45700 | 45650 | 194 |
| 617 | 20230607 | 090700 | 186768650 | 45700 | 45550 | 45700 | 45550 | 112 |
| 618 | 20230607 | 090600 | 181657050 | 45500 | 45500 | 45500 | 45250 | 222 |
| 619 | 20230607 | 090500 | 171593400 | 45300 | 45400 | 45500 | 45300 | 525 |
| 620 | 20230607 | 090400 | 147751850 | 45200 | 45250 | 45250 | 45200 | 85 |
| 621 | 20230607 | 090300 | 143906600 | 45350 | 45350 | 45350 | 45300 | 958 |
| 622 | 20230607 | 090200 | 100496900 | 45350 | 45550 | 45550 | 45350 | 176 |
| 623 | 20230607 | 090100 | 92491300 | 45700 | 45600 | 45700 | 45500 | 357 |
| 624 | 20230607 | 090000 | 76209200 | 45550 | 45550 | 45550 | 45300 | 1674 |