33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 193200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 3 | 20230616 | 193100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230616 | 193000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230616 | 192900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230616 | 192800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230616 | 192700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230616 | 192600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230616 | 192500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230616 | 192400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230616 | 192300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230616 | 192200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230616 | 192100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230616 | 192000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230616 | 191900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230616 | 191800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230616 | 191700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230616 | 191600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230616 | 191500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230616 | 191400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230616 | 191300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230616 | 191200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230616 | 191100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230616 | 191000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230616 | 190900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230616 | 190800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230616 | 190700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230616 | 190600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230616 | 190500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230616 | 190400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230616 | 190300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230616 | 190200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 33 | 20230616 | 190100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230616 | 190000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230616 | 185900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230616 | 185800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230616 | 185700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230616 | 185600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230616 | 185500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230616 | 185400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230616 | 185300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230616 | 185200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230616 | 185100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230616 | 185000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230616 | 184900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230616 | 184800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230616 | 184700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230616 | 184600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230616 | 184500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230616 | 184400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230616 | 184300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230616 | 184200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230616 | 184100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230616 | 184000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230616 | 183900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230616 | 183800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230616 | 183700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230616 | 183600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230616 | 183500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230616 | 183400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230616 | 183300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230616 | 183200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 63 | 20230616 | 183100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230616 | 183000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230616 | 182900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230616 | 182800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230616 | 182700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230616 | 182600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230616 | 182500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230616 | 182400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230616 | 182300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230616 | 182200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230616 | 182100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230616 | 182000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230616 | 181900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230616 | 181800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230616 | 181700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230616 | 181600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230616 | 181500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230616 | 181400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230616 | 181300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230616 | 181200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230616 | 181100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230616 | 181000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230616 | 180900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230616 | 180800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230616 | 180700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230616 | 180600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230616 | 180500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230616 | 180400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230616 | 180300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230616 | 180200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 93 | 20230616 | 180100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230616 | 180000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230616 | 175900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230616 | 175800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230616 | 175700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230616 | 175600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230616 | 175500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230616 | 175400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230616 | 175300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230616 | 175200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230616 | 175100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230616 | 175000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230616 | 174900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230616 | 174800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230616 | 174700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230616 | 174600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230616 | 174500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230616 | 174400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230616 | 174300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230616 | 174200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230616 | 174100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230616 | 174000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230616 | 173900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230616 | 173800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230616 | 173700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230616 | 173600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230616 | 173500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230616 | 173400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230616 | 173300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230616 | 173200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 123 | 20230616 | 173100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230616 | 173000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230616 | 172900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230616 | 172800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230616 | 172700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230616 | 172600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230616 | 172500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230616 | 172400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230616 | 172300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230616 | 172200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230616 | 172100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230616 | 172000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230616 | 171900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230616 | 171800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230616 | 171700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230616 | 171600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230616 | 171500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230616 | 171400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230616 | 171300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230616 | 171200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230616 | 171100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230616 | 171000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230616 | 170900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230616 | 170800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230616 | 170700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230616 | 170600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230616 | 170500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230616 | 170400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230616 | 170300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230616 | 170200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 153 | 20230616 | 170100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230616 | 170000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230616 | 165900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230616 | 165800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230616 | 165700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230616 | 165600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230616 | 165500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230616 | 165400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230616 | 165300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230616 | 165200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230616 | 165100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230616 | 165000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230616 | 164900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230616 | 164800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230616 | 164700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230616 | 164600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230616 | 164500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230616 | 164400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230616 | 164300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230616 | 164200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230616 | 164100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230616 | 164000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230616 | 163900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230616 | 163800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230616 | 163700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230616 | 163600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230616 | 163500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230616 | 163400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230616 | 163300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230616 | 163200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 183 | 20230616 | 163100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230616 | 163000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230616 | 162900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230616 | 162800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230616 | 162700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230616 | 162600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230616 | 162500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230616 | 162400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230616 | 162300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230616 | 162200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230616 | 162100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230616 | 162000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230616 | 161900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230616 | 161800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230616 | 161700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230616 | 161600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230616 | 161500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230616 | 161400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230616 | 161300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230616 | 161200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230616 | 161100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230616 | 161000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230616 | 160900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230616 | 160800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230616 | 160700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230616 | 160600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20230616 | 160500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230616 | 160400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230616 | 160300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230616 | 160200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 213 | 20230616 | 160100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230616 | 160000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230616 | 155900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230616 | 155800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230616 | 155700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230616 | 155600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230616 | 155500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20230616 | 155400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20230616 | 155300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20230616 | 155200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20230616 | 155100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20230616 | 155000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20230616 | 154900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20230616 | 154800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20230616 | 154700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230616 | 154600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230616 | 154500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230616 | 154400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230616 | 154300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230616 | 154200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230616 | 154100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230616 | 154000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20230616 | 153900 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20230616 | 153800 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20230616 | 153700 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20230616 | 153600 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20230616 | 153500 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20230616 | 153400 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20230616 | 153300 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20230616 | 153200 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 243 | 20230616 | 153100 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20230616 | 153000 | 1353079900 | 45800 | 45800 | 45800 | 45800 | 2075 |
| 245 | 20230616 | 152900 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20230616 | 152800 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20230616 | 152700 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20230616 | 152600 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20230616 | 152500 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20230616 | 152400 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20230616 | 152300 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20230616 | 152200 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20230616 | 152100 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20230616 | 152000 | 1258044900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20230616 | 151900 | 1258044900 | 45950 | 45850 | 45950 | 45850 | 338 |
| 256 | 20230616 | 151800 | 1242528800 | 45850 | 45900 | 45900 | 45850 | 41 |
| 257 | 20230616 | 151700 | 1240648400 | 45850 | 45850 | 45850 | 45850 | 2 |
| 258 | 20230616 | 151600 | 1240556700 | 45850 | 45850 | 45900 | 45850 | 8 |
| 259 | 20230616 | 151500 | 1240189850 | 45900 | 45900 | 45900 | 45900 | 3 |
| 260 | 20230616 | 151400 | 1240052150 | 45900 | 45850 | 45900 | 45850 | 7 |
| 261 | 20230616 | 151300 | 1239731100 | 45800 | 45850 | 45850 | 45800 | 3 |
| 262 | 20230616 | 151200 | 1239593600 | 45850 | 45800 | 45850 | 45800 | 39 |
| 263 | 20230616 | 151100 | 1237807350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20230616 | 151000 | 1237807350 | 45850 | 45750 | 45850 | 45750 | 3 |
| 265 | 20230616 | 150900 | 1237669950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 266 | 20230616 | 150800 | 1237669950 | 45900 | 45900 | 45900 | 45900 | 214 |
| 267 | 20230616 | 150700 | 1227847350 | 45900 | 45800 | 45900 | 45800 | 523 |
| 268 | 20230616 | 150600 | 1203882550 | 45800 | 45750 | 45800 | 45750 | 14 |
| 269 | 20230616 | 150500 | 1203241550 | 45800 | 45800 | 45800 | 45800 | 2 |
| 270 | 20230616 | 150400 | 1203149950 | 45750 | 45750 | 45750 | 45750 | 3 |
| 271 | 20230616 | 150300 | 1203012700 | 45750 | 45800 | 45800 | 45750 | 3 |
| 272 | 20230616 | 150200 | 1202875350 | 45800 | 45800 | 45800 | 45800 | 31 |
| 273 | 20230616 | 150100 | 1201455550 | 45800 | 45800 | 45800 | 45800 | 94 |
| 274 | 20230616 | 150000 | 1197150350 | 45850 | 45850 | 45850 | 45850 | 4 |
| 275 | 20230616 | 145900 | 1196966950 | 45800 | 45800 | 45800 | 45800 | 26 |
| 276 | 20230616 | 145800 | 1195776150 | 45850 | 45850 | 45850 | 45850 | 4 |
| 277 | 20230616 | 145700 | 1195592750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 278 | 20230616 | 145600 | 1195592750 | 45850 | 45850 | 45850 | 45850 | 1 |
| 279 | 20230616 | 145500 | 1195546900 | 45850 | 45850 | 45850 | 45850 | 1 |
| 280 | 20230616 | 145400 | 1195501050 | 45800 | 45800 | 45800 | 45800 | 10 |
| 281 | 20230616 | 145300 | 1195043050 | 45850 | 45850 | 45850 | 45800 | 48 |
| 282 | 20230616 | 145200 | 1192844550 | 45800 | 45850 | 45850 | 45800 | 306 |
| 283 | 20230616 | 145100 | 1178829650 | 45850 | 45850 | 45850 | 45800 | 162 |
| 284 | 20230616 | 145000 | 1171409800 | 45900 | 45900 | 45900 | 45900 | 11 |
| 285 | 20230616 | 144900 | 1170904900 | 45850 | 45900 | 45900 | 45850 | 269 |
| 286 | 20230616 | 144800 | 1158571100 | 45850 | 45900 | 45900 | 45850 | 18 |
| 287 | 20230616 | 144700 | 1157745700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 288 | 20230616 | 144600 | 1157745700 | 45900 | 45900 | 45900 | 45900 | 1 |
| 289 | 20230616 | 144500 | 1157699800 | 45850 | 45900 | 45900 | 45850 | 9 |
| 290 | 20230616 | 144400 | 1157286950 | 45850 | 45850 | 45900 | 45850 | 28 |
| 291 | 20230616 | 144300 | 1156003100 | 45900 | 45900 | 45900 | 45900 | 8 |
| 292 | 20230616 | 144200 | 1155635900 | 45900 | 45900 | 45900 | 45900 | 4 |
| 293 | 20230616 | 144100 | 1155452300 | 45900 | 45900 | 45900 | 45900 | 99 |
| 294 | 20230616 | 144000 | 1150908200 | 45950 | 45950 | 45950 | 45950 | 2 |
| 295 | 20230616 | 143900 | 1150816300 | 45950 | 45950 | 45950 | 45900 | 138 |
| 296 | 20230616 | 143800 | 1144476250 | 46000 | 46000 | 46000 | 46000 | 1 |
| 297 | 20230616 | 143700 | 1144430250 | 46000 | 46000 | 46000 | 46000 | 1 |
| 298 | 20230616 | 143600 | 1144384250 | 46000 | 46000 | 46000 | 46000 | 2 |
| 299 | 20230616 | 143500 | 1144292250 | 46000 | 46000 | 46000 | 46000 | 5 |
| 300 | 20230616 | 143400 | 1144062250 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20230616 | 143300 | 1144062250 | 46000 | 46000 | 46000 | 46000 | 2 |
| 302 | 20230616 | 143200 | 1143970250 | 46000 | 46000 | 46000 | 46000 | 72 |
| 303 | 20230616 | 143100 | 1140658250 | 46050 | 46050 | 46050 | 46000 | 82 |
| 304 | 20230616 | 143000 | 1136884650 | 46050 | 46050 | 46050 | 46050 | 13 |
| 305 | 20230616 | 142900 | 1136286000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 306 | 20230616 | 142800 | 1136286000 | 46050 | 46000 | 46050 | 45950 | 16 |
| 307 | 20230616 | 142700 | 1135549450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 308 | 20230616 | 142600 | 1135549450 | 45950 | 46000 | 46000 | 45950 | 700 |
| 309 | 20230616 | 142500 | 1103354450 | 46000 | 45950 | 46000 | 45950 | 561 |
| 310 | 20230616 | 142400 | 1077568950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 311 | 20230616 | 142300 | 1077568950 | 45950 | 45900 | 45950 | 45900 | 65 |
| 312 | 20230616 | 142200 | 1074582450 | 45900 | 45900 | 45900 | 45900 | 30 |
| 313 | 20230616 | 142100 | 1073205450 | 45900 | 45850 | 45900 | 45850 | 35 |
| 314 | 20230616 | 142000 | 1071599600 | 45850 | 45900 | 45900 | 45850 | 34 |
| 315 | 20230616 | 141900 | 1070039600 | 45850 | 45900 | 45900 | 45850 | 20 |
| 316 | 20230616 | 141800 | 1069121650 | 45900 | 45850 | 45900 | 45850 | 2 |
| 317 | 20230616 | 141700 | 1069029900 | 45850 | 45850 | 45850 | 45850 | 16 |
| 318 | 20230616 | 141600 | 1068296300 | 45850 | 45850 | 45850 | 45850 | 1 |
| 319 | 20230616 | 141500 | 1068250450 | 45850 | 45850 | 45850 | 45850 | 1 |
| 320 | 20230616 | 141400 | 1068204600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 321 | 20230616 | 141300 | 1068204600 | 45850 | 45850 | 45850 | 45850 | 3 |
| 322 | 20230616 | 141200 | 1068067050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 323 | 20230616 | 141100 | 1068067050 | 45850 | 45800 | 45850 | 45800 | 6 |
| 324 | 20230616 | 141000 | 1067792200 | 45900 | 45800 | 45900 | 45800 | 7 |
| 325 | 20230616 | 140900 | 1067471400 | 45800 | 45900 | 45900 | 45800 | 134 |
| 326 | 20230616 | 140800 | 1061328650 | 45900 | 45900 | 45900 | 45900 | 1 |
| 327 | 20230616 | 140700 | 1061282750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 328 | 20230616 | 140600 | 1061282750 | 45900 | 45900 | 45900 | 45900 | 30 |
| 329 | 20230616 | 140500 | 1059905750 | 45900 | 45800 | 45900 | 45800 | 2 |
| 330 | 20230616 | 140400 | 1059814050 | 45850 | 45900 | 45900 | 45850 | 3 |
| 331 | 20230616 | 140300 | 1059676450 | 45900 | 45900 | 45900 | 45900 | 101 |
| 332 | 20230616 | 140200 | 1055040550 | 45900 | 45850 | 45900 | 45800 | 51 |
| 333 | 20230616 | 140100 | 1052704600 | 45800 | 45800 | 45800 | 45800 | 1 |
| 334 | 20230616 | 140000 | 1052658800 | 45900 | 45850 | 45900 | 45800 | 60 |
| 335 | 20230616 | 135900 | 1049908250 | 45900 | 45850 | 45900 | 45850 | 3 |
| 336 | 20230616 | 135800 | 1049770600 | 45900 | 45900 | 45900 | 45900 | 1 |
| 337 | 20230616 | 135700 | 1049724700 | 45900 | 45900 | 45900 | 45900 | 1 |
| 338 | 20230616 | 135600 | 1049678800 | 45900 | 45900 | 45900 | 45900 | 1 |
| 339 | 20230616 | 135500 | 1049632900 | 45900 | 45900 | 45900 | 45850 | 4 |
| 340 | 20230616 | 135400 | 1049449350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 341 | 20230616 | 135300 | 1049449350 | 45900 | 45900 | 45900 | 45900 | 2 |
| 342 | 20230616 | 135200 | 1049357550 | 45900 | 45900 | 45900 | 45900 | 16 |
| 343 | 20230616 | 135100 | 1048623150 | 45900 | 45900 | 45900 | 45900 | 14 |
| 344 | 20230616 | 135000 | 1047980550 | 45900 | 45850 | 45900 | 45850 | 10 |
| 345 | 20230616 | 134900 | 1047522000 | 45850 | 45800 | 45850 | 45800 | 45 |
| 346 | 20230616 | 134800 | 1045459050 | 45800 | 45800 | 45800 | 45800 | 94 |
| 347 | 20230616 | 134700 | 1041153850 | 45800 | 45800 | 45800 | 45800 | 671 |
| 348 | 20230616 | 134600 | 1010422050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 349 | 20230616 | 134500 | 1010422050 | 45850 | 45850 | 45850 | 45800 | 17 |
| 350 | 20230616 | 134400 | 1009643250 | 45850 | 45850 | 45850 | 45850 | 21 |
| 351 | 20230616 | 134300 | 1008680400 | 45850 | 45800 | 45850 | 45800 | 6 |
| 352 | 20230616 | 134200 | 1008405500 | 45800 | 45800 | 45800 | 45800 | 99 |
| 353 | 20230616 | 134100 | 1003871300 | 45850 | 45850 | 45850 | 45850 | 2 |
| 354 | 20230616 | 134000 | 1003779600 | 45800 | 45850 | 45850 | 45800 | 8 |
| 355 | 20230616 | 133900 | 1003413150 | 45850 | 45850 | 45850 | 45850 | 4 |
| 356 | 20230616 | 133800 | 1003229750 | 45900 | 45850 | 45900 | 45850 | 190 |
| 357 | 20230616 | 133700 | 994518150 | 45900 | 45950 | 45950 | 45900 | 134 |
| 358 | 20230616 | 133600 | 988367050 | 45950 | 45950 | 45950 | 45950 | 19 |
| 359 | 20230616 | 133500 | 987494000 | 45900 | 45950 | 45950 | 45900 | 8 |
| 360 | 20230616 | 133400 | 987126600 | 45900 | 45950 | 45950 | 45900 | 109 |
| 361 | 20230616 | 133300 | 982118250 | 45950 | 45950 | 45950 | 45950 | 1 |
| 362 | 20230616 | 133200 | 982072300 | 45900 | 45900 | 45900 | 45900 | 7 |
| 363 | 20230616 | 133100 | 981751000 | 45950 | 45950 | 45950 | 45950 | 2 |
| 364 | 20230616 | 133000 | 981659100 | 45900 | 45900 | 45900 | 45900 | 1 |
| 365 | 20230616 | 132900 | 981613200 | 45900 | 45950 | 45950 | 45900 | 4 |
| 366 | 20230616 | 132800 | 981429550 | 45950 | 45950 | 45950 | 45950 | 1 |
| 367 | 20230616 | 132700 | 981383600 | 45950 | 45950 | 45950 | 45950 | 2 |
| 368 | 20230616 | 132600 | 981291700 | 45900 | 45950 | 45950 | 45900 | 7 |
| 369 | 20230616 | 132500 | 980970350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 370 | 20230616 | 132400 | 980970350 | 45950 | 45950 | 45950 | 45950 | 1 |
| 371 | 20230616 | 132300 | 980924400 | 45950 | 45950 | 45950 | 45950 | 19 |
| 372 | 20230616 | 132200 | 980051350 | 45950 | 45950 | 45950 | 45950 | 1 |
| 373 | 20230616 | 132100 | 980005400 | 45950 | 45900 | 45950 | 45900 | 26 |
| 374 | 20230616 | 132000 | 978811950 | 45900 | 45900 | 45900 | 45900 | 5 |
| 375 | 20230616 | 131900 | 978582450 | 45900 | 45900 | 45900 | 45900 | 15 |
| 376 | 20230616 | 131800 | 977893950 | 45900 | 45950 | 45950 | 45900 | 7 |
| 377 | 20230616 | 131700 | 977572500 | 45950 | 45950 | 45950 | 45950 | 10 |
| 378 | 20230616 | 131600 | 977113000 | 45950 | 46000 | 46000 | 45950 | 37 |
| 379 | 20230616 | 131500 | 975412750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 380 | 20230616 | 131400 | 975412750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 381 | 20230616 | 131300 | 975412750 | 45950 | 45850 | 45950 | 45850 | 300 |
| 382 | 20230616 | 131200 | 961630350 | 45800 | 45800 | 45800 | 45800 | 3 |
| 383 | 20230616 | 131100 | 961492950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 384 | 20230616 | 131000 | 961492950 | 45800 | 45800 | 45800 | 45800 | 6 |
| 385 | 20230616 | 130900 | 961218150 | 45750 | 45750 | 45750 | 45750 | 0 |
| 386 | 20230616 | 130800 | 961218150 | 45750 | 45750 | 45750 | 45750 | 0 |
| 387 | 20230616 | 130700 | 961218150 | 45750 | 45750 | 45750 | 45750 | 0 |
| 388 | 20230616 | 130600 | 961218150 | 45750 | 45850 | 45850 | 45750 | 158 |
| 389 | 20230616 | 130500 | 953981950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 390 | 20230616 | 130400 | 953981950 | 45950 | 45950 | 45950 | 45950 | 25 |
| 391 | 20230616 | 130300 | 952833200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 392 | 20230616 | 130200 | 952833200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 393 | 20230616 | 130100 | 952833200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 394 | 20230616 | 130000 | 952833200 | 46000 | 45950 | 46000 | 45950 | 303 |
| 395 | 20230616 | 125900 | 938900450 | 45800 | 45850 | 46000 | 45800 | 315 |
| 396 | 20230616 | 125800 | 924429800 | 45800 | 45800 | 45800 | 45800 | 3 |
| 397 | 20230616 | 125700 | 924292400 | 45800 | 45800 | 45800 | 45800 | 4 |
| 398 | 20230616 | 125600 | 924109200 | 45850 | 45850 | 45850 | 45850 | 3 |
| 399 | 20230616 | 125500 | 923971650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 400 | 20230616 | 125400 | 923971650 | 45800 | 45800 | 45800 | 45800 | 1 |
| 401 | 20230616 | 125300 | 923925850 | 45800 | 45800 | 45800 | 45800 | 1 |
| 402 | 20230616 | 125200 | 923880050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 403 | 20230616 | 125100 | 923880050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 404 | 20230616 | 125000 | 923880050 | 45800 | 45800 | 45800 | 45800 | 184 |
| 405 | 20230616 | 124900 | 915452850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 406 | 20230616 | 124800 | 915452850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 407 | 20230616 | 124700 | 915452850 | 45750 | 45750 | 45750 | 45750 | 1 |
| 408 | 20230616 | 124600 | 915407100 | 45750 | 45750 | 45750 | 45750 | 5 |
| 409 | 20230616 | 124500 | 915178350 | 45750 | 45750 | 45750 | 45750 | 0 |
| 410 | 20230616 | 124400 | 915178350 | 45750 | 45750 | 45750 | 45750 | 1 |
| 411 | 20230616 | 124300 | 915132600 | 45750 | 45750 | 45750 | 45750 | 0 |
| 412 | 20230616 | 124200 | 915132600 | 45750 | 45750 | 45750 | 45750 | 0 |
| 413 | 20230616 | 124100 | 915132600 | 45750 | 45750 | 45750 | 45750 | 4 |
| 414 | 20230616 | 124000 | 914949600 | 45750 | 45750 | 45750 | 45750 | 0 |
| 415 | 20230616 | 123900 | 914949600 | 45750 | 45750 | 45750 | 45750 | 0 |
| 416 | 20230616 | 123800 | 914949600 | 45750 | 45750 | 45750 | 45750 | 2 |
| 417 | 20230616 | 123700 | 914858100 | 45750 | 45750 | 45750 | 45750 | 4 |
| 418 | 20230616 | 123600 | 914675100 | 45750 | 45750 | 45750 | 45750 | 2 |
| 419 | 20230616 | 123500 | 914583600 | 45750 | 45750 | 45750 | 45750 | 10 |
| 420 | 20230616 | 123400 | 914126100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 421 | 20230616 | 123300 | 914126100 | 45750 | 45750 | 45750 | 45750 | 14 |
| 422 | 20230616 | 123200 | 913485600 | 45750 | 45750 | 45750 | 45750 | 0 |
| 423 | 20230616 | 123100 | 913485600 | 45750 | 45750 | 45750 | 45750 | 0 |
| 424 | 20230616 | 123000 | 913485600 | 45750 | 45750 | 45750 | 45750 | 0 |
| 425 | 20230616 | 122900 | 913485600 | 45750 | 45750 | 45750 | 45750 | 22 |
| 426 | 20230616 | 122800 | 912479100 | 45700 | 45700 | 45700 | 45700 | 20 |
| 427 | 20230616 | 122700 | 911565100 | 45700 | 45750 | 45750 | 45700 | 231 |
| 428 | 20230616 | 122600 | 901005400 | 45750 | 45750 | 45750 | 45750 | 139 |
| 429 | 20230616 | 122500 | 894646150 | 45750 | 45750 | 45750 | 45750 | 0 |
| 430 | 20230616 | 122400 | 894646150 | 45750 | 45750 | 45750 | 45750 | 1 |
| 431 | 20230616 | 122300 | 894600400 | 45750 | 45750 | 45750 | 45750 | 0 |
| 432 | 20230616 | 122200 | 894600400 | 45750 | 45750 | 45750 | 45750 | 0 |
| 433 | 20230616 | 122100 | 894600400 | 45750 | 45800 | 45800 | 45750 | 122 |
| 434 | 20230616 | 122000 | 889017800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 435 | 20230616 | 121900 | 889017800 | 45800 | 45800 | 45800 | 45800 | 123 |
| 436 | 20230616 | 121800 | 883384400 | 45800 | 45800 | 45800 | 45800 | 1 |
| 437 | 20230616 | 121700 | 883338600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 438 | 20230616 | 121600 | 883338600 | 45800 | 45800 | 45800 | 45800 | 50 |
| 439 | 20230616 | 121500 | 881048600 | 45800 | 45800 | 45800 | 45800 | 4 |
| 440 | 20230616 | 121400 | 880865400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 441 | 20230616 | 121300 | 880865400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 442 | 20230616 | 121200 | 880865400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 443 | 20230616 | 121100 | 880865400 | 45800 | 45800 | 45800 | 45800 | 7 |
| 444 | 20230616 | 121000 | 880544800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 445 | 20230616 | 120900 | 880544800 | 45800 | 45800 | 45800 | 45800 | 8 |
| 446 | 20230616 | 120800 | 880178400 | 45800 | 45850 | 45850 | 45800 | 13 |
| 447 | 20230616 | 120700 | 879582550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 448 | 20230616 | 120600 | 879582550 | 45850 | 45850 | 45850 | 45850 | 156 |
| 449 | 20230616 | 120500 | 872429950 | 45850 | 45850 | 45850 | 45850 | 5 |
| 450 | 20230616 | 120400 | 872200700 | 45850 | 45900 | 45900 | 45850 | 17 |
| 451 | 20230616 | 120300 | 871420900 | 45900 | 45900 | 45900 | 45900 | 0 |
| 452 | 20230616 | 120200 | 871420900 | 45900 | 45900 | 45900 | 45900 | 0 |
| 453 | 20230616 | 120100 | 871420900 | 45900 | 45900 | 45900 | 45900 | 0 |
| 454 | 20230616 | 120000 | 871420900 | 45900 | 45900 | 45900 | 45900 | 0 |
| 455 | 20230616 | 115900 | 871420900 | 45900 | 45900 | 45900 | 45900 | 10 |
| 456 | 20230616 | 115800 | 870961900 | 45950 | 45950 | 45950 | 45950 | 2 |
| 457 | 20230616 | 115700 | 870870000 | 46000 | 45900 | 46050 | 45900 | 809 |
| 458 | 20230616 | 115600 | 833685700 | 45850 | 45850 | 45850 | 45850 | 15 |
| 459 | 20230616 | 115500 | 832997950 | 45850 | 45850 | 45850 | 45850 | 11 |
| 460 | 20230616 | 115400 | 832493600 | 45850 | 45900 | 45900 | 45850 | 26 |
| 461 | 20230616 | 115300 | 831301450 | 45900 | 45900 | 45900 | 45900 | 1 |
| 462 | 20230616 | 115200 | 831255550 | 45900 | 45900 | 45900 | 45900 | 0 |
| 463 | 20230616 | 115100 | 831255550 | 45900 | 45900 | 45900 | 45900 | 11 |
| 464 | 20230616 | 115000 | 830750650 | 45900 | 45850 | 45900 | 45850 | 500 |
| 465 | 20230616 | 114900 | 807820700 | 45850 | 45850 | 45850 | 45850 | 5 |
| 466 | 20230616 | 114800 | 807591450 | 45850 | 45850 | 45850 | 45850 | 4 |
| 467 | 20230616 | 114700 | 807408050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 468 | 20230616 | 114600 | 807408050 | 45850 | 45850 | 45850 | 45850 | 54 |
| 469 | 20230616 | 114500 | 804932150 | 45900 | 45850 | 45900 | 45850 | 41 |
| 470 | 20230616 | 114400 | 803050600 | 45850 | 45850 | 45850 | 45850 | 24 |
| 471 | 20230616 | 114300 | 801950200 | 45850 | 45850 | 45850 | 45850 | 28 |
| 472 | 20230616 | 114200 | 800666400 | 45850 | 45850 | 45850 | 45850 | 4 |
| 473 | 20230616 | 114100 | 800483000 | 45850 | 45850 | 45850 | 45850 | 4 |
| 474 | 20230616 | 114000 | 800299600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 475 | 20230616 | 113900 | 800299600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 476 | 20230616 | 113800 | 800299600 | 45900 | 45900 | 45900 | 45900 | 10 |
| 477 | 20230616 | 113700 | 799840600 | 45900 | 45900 | 45900 | 45900 | 34 |
| 478 | 20230616 | 113600 | 798280000 | 45900 | 45900 | 45900 | 45900 | 28 |
| 479 | 20230616 | 113500 | 796994800 | 45900 | 45900 | 45900 | 45900 | 41 |
| 480 | 20230616 | 113400 | 795112900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 481 | 20230616 | 113300 | 795112900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 482 | 20230616 | 113200 | 795112900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 483 | 20230616 | 113100 | 795112900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 484 | 20230616 | 113000 | 795112900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 485 | 20230616 | 112900 | 795112900 | 45950 | 45750 | 45950 | 45750 | 99 |
| 486 | 20230616 | 112800 | 790568200 | 45700 | 45700 | 45700 | 45700 | 89 |
| 487 | 20230616 | 112700 | 786500900 | 45700 | 45700 | 45700 | 45700 | 5 |
| 488 | 20230616 | 112600 | 786272400 | 45700 | 45700 | 45700 | 45700 | 1 |
| 489 | 20230616 | 112500 | 786226700 | 45800 | 45850 | 45850 | 45800 | 99 |
| 490 | 20230616 | 112400 | 781690750 | 45850 | 45850 | 45850 | 45850 | 4 |
| 491 | 20230616 | 112300 | 781507350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 492 | 20230616 | 112200 | 781507350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 493 | 20230616 | 112100 | 781507350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 494 | 20230616 | 112000 | 781507350 | 45950 | 45850 | 45950 | 45850 | 168 |
| 495 | 20230616 | 111900 | 773804250 | 45850 | 45850 | 45850 | 45850 | 1 |
| 496 | 20230616 | 111800 | 773758400 | 45850 | 45850 | 45850 | 45850 | 3 |
| 497 | 20230616 | 111700 | 773620850 | 45850 | 45850 | 45850 | 45850 | 3 |
| 498 | 20230616 | 111600 | 773483300 | 45850 | 45850 | 45950 | 45850 | 135 |
| 499 | 20230616 | 111500 | 767290150 | 45850 | 46000 | 46000 | 45800 | 585 |
| 500 | 20230616 | 111400 | 740451000 | 46000 | 46000 | 46000 | 46000 | 158 |
| 501 | 20230616 | 111300 | 733183000 | 46050 | 46050 | 46050 | 46000 | 302 |
| 502 | 20230616 | 111200 | 719288550 | 46050 | 46050 | 46050 | 46050 | 1 |
| 503 | 20230616 | 111100 | 719242500 | 46150 | 46150 | 46150 | 46000 | 156 |
| 504 | 20230616 | 111000 | 712053750 | 46150 | 46200 | 46200 | 46150 | 3 |
| 505 | 20230616 | 110900 | 711915250 | 46200 | 46200 | 46200 | 46200 | 5 |
| 506 | 20230616 | 110800 | 711684250 | 46200 | 46250 | 46300 | 46200 | 447 |
| 507 | 20230616 | 110700 | 690998250 | 46250 | 46300 | 46300 | 46250 | 48 |
| 508 | 20230616 | 110600 | 688776650 | 46300 | 46350 | 46350 | 46300 | 88 |
| 509 | 20230616 | 110500 | 684698600 | 46300 | 46300 | 46300 | 46250 | 266 |
| 510 | 20230616 | 110400 | 672393000 | 46200 | 46250 | 46350 | 46200 | 260 |
| 511 | 20230616 | 110300 | 660351850 | 46300 | 46250 | 46300 | 46200 | 560 |
| 512 | 20230616 | 110200 | 634450850 | 46250 | 46100 | 46250 | 46050 | 532 |
| 513 | 20230616 | 110100 | 609887550 | 46100 | 46050 | 46100 | 46050 | 49 |
| 514 | 20230616 | 110000 | 607628900 | 46050 | 46100 | 46100 | 46000 | 176 |
| 515 | 20230616 | 105900 | 599523000 | 46100 | 46200 | 46200 | 46050 | 485 |
| 516 | 20230616 | 105800 | 577142800 | 46200 | 45900 | 46200 | 45900 | 1459 |
| 517 | 20230616 | 105700 | 510028750 | 45900 | 45650 | 45900 | 45650 | 1074 |
| 518 | 20230616 | 105600 | 460863200 | 45650 | 45650 | 45650 | 45650 | 21 |
| 519 | 20230616 | 105500 | 459904550 | 45700 | 45650 | 45700 | 45650 | 80 |
| 520 | 20230616 | 105400 | 456249050 | 45650 | 45600 | 45650 | 45600 | 95 |
| 521 | 20230616 | 105300 | 451913300 | 45600 | 45600 | 45600 | 45600 | 66 |
| 522 | 20230616 | 105200 | 448903700 | 45600 | 45450 | 45600 | 45450 | 634 |
| 523 | 20230616 | 105100 | 420055250 | 45450 | 45400 | 45450 | 45400 | 204 |
| 524 | 20230616 | 105000 | 410786050 | 45400 | 45450 | 45450 | 45400 | 177 |
| 525 | 20230616 | 104900 | 402744400 | 45500 | 45350 | 45550 | 45350 | 931 |
| 526 | 20230616 | 104800 | 360432100 | 45350 | 45350 | 45400 | 45350 | 86 |
| 527 | 20230616 | 104700 | 356531950 | 45350 | 45300 | 45350 | 45300 | 69 |
| 528 | 20230616 | 104600 | 353406200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 529 | 20230616 | 104500 | 353406200 | 45300 | 45250 | 45300 | 45250 | 12 |
| 530 | 20230616 | 104400 | 352863150 | 45250 | 45200 | 45250 | 45200 | 204 |
| 531 | 20230616 | 104300 | 343632350 | 45200 | 45200 | 45200 | 45200 | 86 |
| 532 | 20230616 | 104200 | 339745150 | 45200 | 45200 | 45200 | 45200 | 27 |
| 533 | 20230616 | 104100 | 338524750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 534 | 20230616 | 104000 | 338524750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 535 | 20230616 | 103900 | 338524750 | 45200 | 45200 | 45250 | 45200 | 178 |
| 536 | 20230616 | 103800 | 330470650 | 45150 | 45150 | 45150 | 45150 | 6 |
| 537 | 20230616 | 103700 | 330199750 | 45100 | 45100 | 45100 | 45100 | 15 |
| 538 | 20230616 | 103600 | 329523250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 539 | 20230616 | 103500 | 329523250 | 45100 | 45100 | 45100 | 45100 | 4 |
| 540 | 20230616 | 103400 | 329342850 | 45100 | 45100 | 45100 | 45100 | 3 |
| 541 | 20230616 | 103300 | 329207550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 542 | 20230616 | 103200 | 329207550 | 45100 | 45100 | 45100 | 45100 | 4 |
| 543 | 20230616 | 103100 | 329027150 | 45050 | 45050 | 45050 | 45050 | 1 |
| 544 | 20230616 | 103000 | 328982100 | 45050 | 45100 | 45100 | 45050 | 129 |
| 545 | 20230616 | 102900 | 323168050 | 45100 | 45100 | 45100 | 45100 | 3 |
| 546 | 20230616 | 102800 | 323032750 | 45100 | 45100 | 45100 | 45100 | 67 |
| 547 | 20230616 | 102700 | 320011050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 548 | 20230616 | 102600 | 320011050 | 45100 | 45100 | 45100 | 45100 | 4 |
| 549 | 20230616 | 102500 | 319830650 | 45100 | 45100 | 45100 | 45100 | 24 |
| 550 | 20230616 | 102400 | 318748250 | 45100 | 45100 | 45100 | 45100 | 978 |
| 551 | 20230616 | 102300 | 274640450 | 45150 | 45150 | 45150 | 45150 | 300 |
| 552 | 20230616 | 102200 | 261095450 | 45150 | 45200 | 45200 | 45150 | 16 |
| 553 | 20230616 | 102100 | 260372950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 554 | 20230616 | 102000 | 260372950 | 45200 | 45150 | 45200 | 45150 | 791 |
| 555 | 20230616 | 101900 | 224659250 | 45200 | 45200 | 45250 | 45200 | 450 |
| 556 | 20230616 | 101800 | 204319000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 557 | 20230616 | 101700 | 204319000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 558 | 20230616 | 101600 | 204319000 | 45200 | 45200 | 45200 | 45200 | 4 |
| 559 | 20230616 | 101500 | 204138200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 560 | 20230616 | 101400 | 204138200 | 45250 | 45250 | 45250 | 45250 | 119 |
| 561 | 20230616 | 101300 | 198753450 | 45300 | 45300 | 45300 | 45300 | 18 |
| 562 | 20230616 | 101200 | 197938050 | 45250 | 45250 | 45250 | 45250 | 16 |
| 563 | 20230616 | 101100 | 197214050 | 45250 | 45250 | 45250 | 45250 | 15 |
| 564 | 20230616 | 101000 | 196535300 | 45250 | 45250 | 45250 | 45250 | 12 |
| 565 | 20230616 | 100900 | 195992300 | 45300 | 45300 | 45300 | 45300 | 3 |
| 566 | 20230616 | 100800 | 195856400 | 45250 | 45250 | 45250 | 45250 | 11 |
| 567 | 20230616 | 100700 | 195358650 | 45250 | 45300 | 45300 | 45200 | 316 |
| 568 | 20230616 | 100600 | 181046300 | 45350 | 45350 | 45350 | 45350 | 2 |
| 569 | 20230616 | 100500 | 180955600 | 45350 | 45350 | 45350 | 45350 | 1 |
| 570 | 20230616 | 100400 | 180910250 | 45300 | 45300 | 45300 | 45300 | 4 |
| 571 | 20230616 | 100300 | 180729050 | 45350 | 45300 | 45350 | 45300 | 2 |
| 572 | 20230616 | 100200 | 180638400 | 45250 | 45200 | 45250 | 45200 | 9 |
| 573 | 20230616 | 100100 | 180231350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 574 | 20230616 | 100000 | 180231350 | 45200 | 45150 | 45200 | 45150 | 278 |
| 575 | 20230616 | 095900 | 167679600 | 45150 | 45150 | 45150 | 45150 | 4 |
| 576 | 20230616 | 095800 | 167499000 | 45100 | 45100 | 45100 | 45100 | 41 |
| 577 | 20230616 | 095700 | 165649900 | 45100 | 45100 | 45100 | 45100 | 8 |
| 578 | 20230616 | 095600 | 165289100 | 45100 | 45100 | 45100 | 45100 | 73 |
| 579 | 20230616 | 095500 | 161996800 | 45100 | 45100 | 45100 | 45100 | 6 |
| 580 | 20230616 | 095400 | 161726200 | 45100 | 45150 | 45150 | 45100 | 67 |
| 581 | 20230616 | 095300 | 158703750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 582 | 20230616 | 095200 | 158703750 | 45100 | 45100 | 45100 | 45100 | 9 |
| 583 | 20230616 | 095100 | 158297850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 584 | 20230616 | 095000 | 158297850 | 45100 | 45050 | 45100 | 45050 | 23 |
| 585 | 20230616 | 094900 | 157261500 | 45100 | 45100 | 45100 | 45100 | 406 |
| 586 | 20230616 | 094800 | 138950900 | 45100 | 45100 | 45100 | 45100 | 4 |
| 587 | 20230616 | 094700 | 138770500 | 45100 | 45100 | 45100 | 45100 | 19 |
| 588 | 20230616 | 094600 | 137913600 | 45100 | 45100 | 45100 | 45100 | 22 |
| 589 | 20230616 | 094500 | 136921400 | 45150 | 45150 | 45150 | 45150 | 63 |
| 590 | 20230616 | 094400 | 134076950 | 45250 | 45250 | 45250 | 45250 | 0 |
| 591 | 20230616 | 094300 | 134076950 | 45250 | 45250 | 45250 | 45250 | 28 |
| 592 | 20230616 | 094200 | 132809950 | 45300 | 45300 | 45300 | 45300 | 1 |
| 593 | 20230616 | 094100 | 132764650 | 45300 | 45300 | 45300 | 45300 | 19 |
| 594 | 20230616 | 094000 | 131903950 | 45300 | 45350 | 45350 | 45300 | 23 |
| 595 | 20230616 | 093900 | 130861100 | 45300 | 45350 | 45350 | 45300 | 3 |
| 596 | 20230616 | 093800 | 130725150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 597 | 20230616 | 093700 | 130725150 | 45350 | 45350 | 45350 | 45350 | 50 |
| 598 | 20230616 | 093600 | 128457650 | 45350 | 45350 | 45350 | 45350 | 32 |
| 599 | 20230616 | 093500 | 127006450 | 45350 | 45350 | 45350 | 45350 | 3 |
| 600 | 20230616 | 093400 | 126870400 | 45350 | 45350 | 45350 | 45350 | 13 |
| 601 | 20230616 | 093300 | 126280850 | 45350 | 45350 | 45350 | 45350 | 12 |
| 602 | 20230616 | 093200 | 125736650 | 45350 | 45300 | 45350 | 45300 | 204 |
| 603 | 20230616 | 093100 | 116488600 | 45300 | 45150 | 45300 | 45150 | 16 |
| 604 | 20230616 | 093000 | 115765900 | 45150 | 45150 | 45150 | 45150 | 917 |
| 605 | 20230616 | 092900 | 74363350 | 45100 | 45100 | 45100 | 45100 | 10 |
| 606 | 20230616 | 092800 | 73912350 | 45100 | 45100 | 45100 | 45100 | 300 |
| 607 | 20230616 | 092700 | 60382350 | 45150 | 45150 | 45150 | 45150 | 12 |
| 608 | 20230616 | 092600 | 59840550 | 45150 | 45150 | 45150 | 45150 | 24 |
| 609 | 20230616 | 092500 | 58756950 | 45150 | 45250 | 45250 | 45150 | 13 |
| 610 | 20230616 | 092400 | 58169800 | 45300 | 45300 | 45300 | 45300 | 1 |
| 611 | 20230616 | 092300 | 58124500 | 45300 | 45300 | 45300 | 45300 | 1 |
| 612 | 20230616 | 092200 | 58079200 | 45300 | 45250 | 45300 | 45250 | 10 |
| 613 | 20230616 | 092100 | 57626450 | 45100 | 45100 | 45100 | 45100 | 10 |
| 614 | 20230616 | 092000 | 57175450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 615 | 20230616 | 091900 | 57175450 | 45100 | 45100 | 45100 | 45100 | 262 |
| 616 | 20230616 | 091800 | 45359250 | 45100 | 45150 | 45150 | 45100 | 177 |
| 617 | 20230616 | 091700 | 37375200 | 45150 | 45150 | 45150 | 45150 | 10 |
| 618 | 20230616 | 091600 | 36923700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 619 | 20230616 | 091500 | 36923700 | 45150 | 45150 | 45150 | 45150 | 33 |
| 620 | 20230616 | 091400 | 35433750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 621 | 20230616 | 091300 | 35433750 | 45150 | 45150 | 45150 | 45150 | 50 |
| 622 | 20230616 | 091200 | 33176250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 623 | 20230616 | 091100 | 33176250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 624 | 20230616 | 091000 | 33176250 | 45300 | 45300 | 45300 | 45300 | 35 |
| 625 | 20230616 | 090900 | 31590750 | 45150 | 45150 | 45150 | 45150 | 14 |
| 626 | 20230616 | 090800 | 30958650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 627 | 20230616 | 090700 | 30958650 | 45150 | 45300 | 45300 | 45150 | 156 |
| 628 | 20230616 | 090600 | 23908050 | 45250 | 45250 | 45250 | 45250 | 11 |
| 629 | 20230616 | 090500 | 23410300 | 45250 | 45250 | 45250 | 45250 | 50 |
| 630 | 20230616 | 090400 | 21147800 | 45250 | 45300 | 45300 | 45250 | 81 |
| 631 | 20230616 | 090300 | 17479700 | 45300 | 45300 | 45300 | 45300 | 50 |
| 632 | 20230616 | 090200 | 15214700 | 45250 | 45250 | 45250 | 45250 | 12 |
| 633 | 20230616 | 090100 | 14671700 | 45700 | 45350 | 45800 | 45350 | 291 |
| 634 | 20230616 | 090000 | 1402250 | 45200 | 45200 | 45350 | 45200 | 31 |