38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 205300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 3 | 20230620 | 205200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20230620 | 205100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20230620 | 205000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20230620 | 204900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20230620 | 204800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20230620 | 204700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20230620 | 204600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20230620 | 204500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20230620 | 204400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20230620 | 204300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20230620 | 204200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20230620 | 204100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20230620 | 204000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20230620 | 203900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20230620 | 203800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20230620 | 203700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20230620 | 203600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20230620 | 203500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20230620 | 203400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20230620 | 203300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20230620 | 203200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20230620 | 203100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20230620 | 203000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20230620 | 202900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20230620 | 202800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20230620 | 202700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20230620 | 202600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20230620 | 202500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20230620 | 202400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20230620 | 202300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 33 | 20230620 | 202200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20230620 | 202100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20230620 | 202000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20230620 | 201900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20230620 | 201800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20230620 | 201700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20230620 | 201600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20230620 | 201500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20230620 | 201400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20230620 | 201300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20230620 | 201200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20230620 | 201100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20230620 | 201000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20230620 | 200900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20230620 | 200800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20230620 | 200700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20230620 | 200600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20230620 | 200500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20230620 | 200400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20230620 | 200300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20230620 | 200200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20230620 | 200100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20230620 | 200000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20230620 | 195900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20230620 | 195800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20230620 | 195700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20230620 | 195600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20230620 | 195500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20230620 | 195400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20230620 | 195300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 63 | 20230620 | 195200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20230620 | 195100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20230620 | 195000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20230620 | 194900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20230620 | 194800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20230620 | 194700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20230620 | 194600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20230620 | 194500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20230620 | 194400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20230620 | 194300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20230620 | 194200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20230620 | 194100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20230620 | 194000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20230620 | 193900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20230620 | 193800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20230620 | 193700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20230620 | 193600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20230620 | 193500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20230620 | 193400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20230620 | 193300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20230620 | 193200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20230620 | 193100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20230620 | 193000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20230620 | 192900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20230620 | 192800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20230620 | 192700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20230620 | 192600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20230620 | 192500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20230620 | 192400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20230620 | 192300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 93 | 20230620 | 192200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20230620 | 192100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20230620 | 192000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20230620 | 191900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20230620 | 191800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20230620 | 191700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20230620 | 191600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20230620 | 191500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20230620 | 191400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20230620 | 191300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20230620 | 191200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20230620 | 191100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20230620 | 191000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20230620 | 190900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20230620 | 190800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20230620 | 190700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20230620 | 190600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20230620 | 190500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20230620 | 190400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20230620 | 190300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20230620 | 190200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20230620 | 190100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20230620 | 190000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20230620 | 185900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20230620 | 185800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20230620 | 185700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20230620 | 185600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20230620 | 185500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20230620 | 185400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20230620 | 185300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 123 | 20230620 | 185200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20230620 | 185100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20230620 | 185000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20230620 | 184900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20230620 | 184800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20230620 | 184700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20230620 | 184600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20230620 | 184500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20230620 | 184400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20230620 | 184300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20230620 | 184200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20230620 | 184100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20230620 | 184000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20230620 | 183900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20230620 | 183800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20230620 | 183700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20230620 | 183600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20230620 | 183500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20230620 | 183400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20230620 | 183300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20230620 | 183200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20230620 | 183100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20230620 | 183000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20230620 | 182900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20230620 | 182800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20230620 | 182700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20230620 | 182600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20230620 | 182500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20230620 | 182400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20230620 | 182300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 153 | 20230620 | 182200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20230620 | 182100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20230620 | 182000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20230620 | 181900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20230620 | 181800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20230620 | 181700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20230620 | 181600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20230620 | 181500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20230620 | 181400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20230620 | 181300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20230620 | 181200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20230620 | 181100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20230620 | 181000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20230620 | 180900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20230620 | 180800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20230620 | 180700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20230620 | 180600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20230620 | 180500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20230620 | 180400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20230620 | 180300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20230620 | 180200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20230620 | 180100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20230620 | 180000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20230620 | 175900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20230620 | 175800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20230620 | 175700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20230620 | 175600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20230620 | 175500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20230620 | 175400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20230620 | 175300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 183 | 20230620 | 175200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20230620 | 175100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20230620 | 175000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20230620 | 174900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20230620 | 174800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20230620 | 174700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20230620 | 174600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20230620 | 174500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20230620 | 174400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20230620 | 174300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20230620 | 174200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20230620 | 174100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20230620 | 174000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20230620 | 173900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20230620 | 173800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20230620 | 173700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20230620 | 173600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20230620 | 173500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20230620 | 173400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20230620 | 173300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20230620 | 173200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20230620 | 173100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20230620 | 173000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20230620 | 172900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20230620 | 172800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20230620 | 172700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20230620 | 172600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20230620 | 172500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20230620 | 172400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20230620 | 172300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 213 | 20230620 | 172200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20230620 | 172100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20230620 | 172000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20230620 | 171900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20230620 | 171800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20230620 | 171700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20230620 | 171600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20230620 | 171500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20230620 | 171400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20230620 | 171300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20230620 | 171200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20230620 | 171100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20230620 | 171000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20230620 | 170900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20230620 | 170800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20230620 | 170700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20230620 | 170600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20230620 | 170500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20230620 | 170400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20230620 | 170300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20230620 | 170200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20230620 | 170100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20230620 | 170000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20230620 | 165900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20230620 | 165800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20230620 | 165700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20230620 | 165600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20230620 | 165500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20230620 | 165400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20230620 | 165300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 243 | 20230620 | 165200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20230620 | 165100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20230620 | 165000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20230620 | 164900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20230620 | 164800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20230620 | 164700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20230620 | 164600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20230620 | 164500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20230620 | 164400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20230620 | 164300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20230620 | 164200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20230620 | 164100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20230620 | 164000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20230620 | 163900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20230620 | 163800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20230620 | 163700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20230620 | 163600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20230620 | 163500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20230620 | 163400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20230620 | 163300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20230620 | 163200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20230620 | 163100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20230620 | 163000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20230620 | 162900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20230620 | 162800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20230620 | 162700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20230620 | 162600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20230620 | 162500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20230620 | 162400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20230620 | 162300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 273 | 20230620 | 162200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20230620 | 162100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20230620 | 162000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20230620 | 161900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 277 | 20230620 | 161800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 278 | 20230620 | 161700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 279 | 20230620 | 161600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20230620 | 161500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 281 | 20230620 | 161400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20230620 | 161300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 283 | 20230620 | 161200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20230620 | 161100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20230620 | 161000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20230620 | 160900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20230620 | 160800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20230620 | 160700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20230620 | 160600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 290 | 20230620 | 160500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 291 | 20230620 | 160400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 292 | 20230620 | 160300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 293 | 20230620 | 160200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 294 | 20230620 | 160100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 295 | 20230620 | 160000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 296 | 20230620 | 155900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 297 | 20230620 | 155800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 298 | 20230620 | 155700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 299 | 20230620 | 155600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 300 | 20230620 | 155500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 301 | 20230620 | 155400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 302 | 20230620 | 155300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 303 | 20230620 | 155200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 304 | 20230620 | 155100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 305 | 20230620 | 155000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 306 | 20230620 | 154900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 307 | 20230620 | 154800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 308 | 20230620 | 154700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 309 | 20230620 | 154600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 310 | 20230620 | 154500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 311 | 20230620 | 154400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 312 | 20230620 | 154300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 313 | 20230620 | 154200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 314 | 20230620 | 154100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 315 | 20230620 | 154000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 316 | 20230620 | 153900 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 317 | 20230620 | 153800 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 318 | 20230620 | 153700 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 319 | 20230620 | 153600 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 320 | 20230620 | 153500 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 321 | 20230620 | 153400 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 322 | 20230620 | 153300 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 323 | 20230620 | 153200 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 324 | 20230620 | 153100 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 325 | 20230620 | 153000 | 6427839750 | 43750 | 43750 | 43750 | 43750 | 1181 |
| 326 | 20230620 | 152900 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 327 | 20230620 | 152800 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 328 | 20230620 | 152700 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 329 | 20230620 | 152600 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 330 | 20230620 | 152500 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 331 | 20230620 | 152400 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 332 | 20230620 | 152300 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 333 | 20230620 | 152200 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 334 | 20230620 | 152100 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 335 | 20230620 | 152000 | 6376171000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 336 | 20230620 | 151900 | 6376171000 | 43950 | 44000 | 44000 | 43800 | 78 |
| 337 | 20230620 | 151800 | 6372745850 | 43800 | 43750 | 43950 | 43750 | 148 |
| 338 | 20230620 | 151700 | 6366256000 | 43700 | 43750 | 43850 | 43700 | 159 |
| 339 | 20230620 | 151600 | 6359301250 | 43750 | 43750 | 43750 | 43700 | 207 |
| 340 | 20230620 | 151500 | 6350246450 | 43800 | 43750 | 43800 | 43700 | 259 |
| 341 | 20230620 | 151400 | 6338918050 | 43700 | 43700 | 43750 | 43700 | 151 |
| 342 | 20230620 | 151300 | 6332313400 | 43700 | 43900 | 43900 | 43700 | 1753 |
| 343 | 20230620 | 151200 | 6255589400 | 43850 | 43900 | 43950 | 43850 | 309 |
| 344 | 20230620 | 151100 | 6242015350 | 43900 | 43950 | 44000 | 43900 | 239 |
| 345 | 20230620 | 151000 | 6231513550 | 43950 | 43950 | 43950 | 43900 | 512 |
| 346 | 20230620 | 150900 | 6209012950 | 43950 | 43900 | 43950 | 43900 | 50 |
| 347 | 20230620 | 150800 | 6206815500 | 43900 | 43950 | 44000 | 43900 | 443 |
| 348 | 20230620 | 150700 | 6187343450 | 43900 | 43950 | 44000 | 43900 | 357 |
| 349 | 20230620 | 150600 | 6171650700 | 43950 | 43900 | 44000 | 43900 | 1394 |
| 350 | 20230620 | 150500 | 6110334900 | 43900 | 43900 | 43950 | 43900 | 116 |
| 351 | 20230620 | 150400 | 6105242050 | 43900 | 43900 | 43900 | 43850 | 323 |
| 352 | 20230620 | 150300 | 6091064650 | 43900 | 43900 | 43900 | 43850 | 70 |
| 353 | 20230620 | 150200 | 6087992350 | 43850 | 43900 | 43900 | 43850 | 178 |
| 354 | 20230620 | 150100 | 6080180450 | 43900 | 43900 | 43900 | 43850 | 398 |
| 355 | 20230620 | 150000 | 6062712800 | 43950 | 43900 | 43950 | 43900 | 80 |
| 356 | 20230620 | 145900 | 6059197200 | 43950 | 43950 | 43950 | 43900 | 274 |
| 357 | 20230620 | 145800 | 6047154950 | 43950 | 43950 | 43950 | 43900 | 207 |
| 358 | 20230620 | 145700 | 6038057350 | 43900 | 43900 | 43950 | 43900 | 73 |
| 359 | 20230620 | 145600 | 6034849100 | 43950 | 43950 | 43950 | 43900 | 507 |
| 360 | 20230620 | 145500 | 6012575750 | 43950 | 43950 | 43950 | 43900 | 208 |
| 361 | 20230620 | 145400 | 6003434300 | 43950 | 43900 | 43950 | 43900 | 119 |
| 362 | 20230620 | 145300 | 5998208550 | 43950 | 43900 | 43950 | 43900 | 255 |
| 363 | 20230620 | 145200 | 5987003000 | 43900 | 43950 | 43950 | 43900 | 105 |
| 364 | 20230620 | 145100 | 5982391150 | 43950 | 43900 | 43950 | 43900 | 176 |
| 365 | 20230620 | 145000 | 5974657150 | 43900 | 43950 | 43950 | 43900 | 145 |
| 366 | 20230620 | 144900 | 5968287000 | 43900 | 43950 | 43950 | 43900 | 562 |
| 367 | 20230620 | 144800 | 5943597900 | 43900 | 43950 | 43950 | 43900 | 305 |
| 368 | 20230620 | 144700 | 5930193700 | 43900 | 43950 | 43950 | 43900 | 74 |
| 369 | 20230620 | 144600 | 5926944200 | 43900 | 43950 | 43950 | 43900 | 119 |
| 370 | 20230620 | 144500 | 5921714500 | 43900 | 43950 | 43950 | 43900 | 253 |
| 371 | 20230620 | 144400 | 5910595750 | 43900 | 43950 | 44000 | 43900 | 109 |
| 372 | 20230620 | 144300 | 5905802000 | 43950 | 44000 | 44000 | 43950 | 229 |
| 373 | 20230620 | 144200 | 5895734000 | 43950 | 44000 | 44000 | 43950 | 771 |
| 374 | 20230620 | 144100 | 5861825250 | 43950 | 44000 | 44000 | 43950 | 124 |
| 375 | 20230620 | 144000 | 5856369400 | 44000 | 44000 | 44000 | 43950 | 207 |
| 376 | 20230620 | 143900 | 5847263200 | 44000 | 44000 | 44000 | 43950 | 189 |
| 377 | 20230620 | 143800 | 5838947250 | 43950 | 43950 | 44000 | 43950 | 96 |
| 378 | 20230620 | 143700 | 5834723600 | 43950 | 44000 | 44000 | 43950 | 93 |
| 379 | 20230620 | 143600 | 5830631700 | 44000 | 43950 | 44000 | 43900 | 350 |
| 380 | 20230620 | 143500 | 5815240350 | 43900 | 43950 | 43950 | 43900 | 145 |
| 381 | 20230620 | 143400 | 5808867750 | 43900 | 43900 | 43950 | 43900 | 11 |
| 382 | 20230620 | 143300 | 5808384400 | 43900 | 43900 | 43950 | 43900 | 374 |
| 383 | 20230620 | 143200 | 5791953200 | 43850 | 43900 | 43900 | 43850 | 35 |
| 384 | 20230620 | 143100 | 5790416800 | 43900 | 43900 | 43900 | 43700 | 1487 |
| 385 | 20230620 | 143000 | 5725289550 | 43900 | 43850 | 43900 | 43800 | 567 |
| 386 | 20230620 | 142900 | 5700423650 | 43800 | 43800 | 43850 | 43800 | 95 |
| 387 | 20230620 | 142800 | 5696258100 | 43850 | 43900 | 43900 | 43800 | 337 |
| 388 | 20230620 | 142700 | 5681465600 | 43950 | 43950 | 44000 | 43950 | 311 |
| 389 | 20230620 | 142600 | 5667796500 | 43950 | 43950 | 43950 | 43900 | 215 |
| 390 | 20230620 | 142500 | 5658347900 | 43950 | 43900 | 43950 | 43900 | 58 |
| 391 | 20230620 | 142400 | 5655799950 | 43950 | 43900 | 43950 | 43900 | 170 |
| 392 | 20230620 | 142300 | 5648333050 | 43900 | 43900 | 43950 | 43900 | 403 |
| 393 | 20230620 | 142200 | 5630628050 | 43900 | 43950 | 43950 | 43900 | 127 |
| 394 | 20230620 | 142100 | 5625046500 | 43950 | 43950 | 44000 | 43950 | 105 |
| 395 | 20230620 | 142000 | 5620430800 | 43950 | 44000 | 44000 | 43950 | 658 |
| 396 | 20230620 | 141900 | 5591486450 | 44050 | 44000 | 44050 | 44000 | 24 |
| 397 | 20230620 | 141800 | 5590429300 | 44050 | 44000 | 44050 | 44000 | 174 |
| 398 | 20230620 | 141700 | 5582765150 | 44050 | 44050 | 44050 | 44050 | 172 |
| 399 | 20230620 | 141600 | 5575188550 | 44050 | 44050 | 44050 | 44000 | 70 |
| 400 | 20230620 | 141500 | 5572105150 | 44050 | 44050 | 44050 | 44000 | 106 |
| 401 | 20230620 | 141400 | 5567437000 | 44050 | 43950 | 44050 | 43950 | 420 |
| 402 | 20230620 | 141300 | 5548955100 | 44000 | 43950 | 44000 | 43950 | 95 |
| 403 | 20230620 | 141200 | 5544776400 | 43950 | 44000 | 44000 | 43950 | 155 |
| 404 | 20230620 | 141100 | 5537957450 | 44000 | 44000 | 44000 | 43950 | 207 |
| 405 | 20230620 | 141000 | 5528849500 | 44000 | 44000 | 44000 | 43950 | 60 |
| 406 | 20230620 | 140900 | 5526209550 | 44000 | 44000 | 44000 | 44000 | 156 |
| 407 | 20230620 | 140800 | 5519345550 | 44000 | 44000 | 44000 | 44000 | 349 |
| 408 | 20230620 | 140700 | 5503989550 | 44000 | 44000 | 44000 | 43950 | 304 |
| 409 | 20230620 | 140600 | 5490623200 | 43950 | 44000 | 44000 | 43950 | 38 |
| 410 | 20230620 | 140500 | 5488951250 | 43950 | 44000 | 44000 | 43950 | 348 |
| 411 | 20230620 | 140400 | 5473641750 | 43950 | 44000 | 44000 | 43950 | 10 |
| 412 | 20230620 | 140300 | 5473201850 | 44000 | 44000 | 44000 | 43950 | 76 |
| 413 | 20230620 | 140200 | 5469857900 | 44000 | 44000 | 44000 | 43950 | 269 |
| 414 | 20230620 | 140100 | 5458022150 | 44000 | 44000 | 44000 | 44000 | 111 |
| 415 | 20230620 | 140000 | 5453138150 | 44000 | 44000 | 44000 | 43950 | 108 |
| 416 | 20230620 | 135900 | 5448386200 | 44000 | 44000 | 44000 | 44000 | 28 |
| 417 | 20230620 | 135800 | 5447154200 | 44000 | 43950 | 44000 | 43950 | 526 |
| 418 | 20230620 | 135700 | 5424010250 | 44000 | 43950 | 44000 | 43950 | 77 |
| 419 | 20230620 | 135600 | 5420625600 | 43950 | 43950 | 43950 | 43900 | 219 |
| 420 | 20230620 | 135500 | 5411001600 | 43950 | 43950 | 43950 | 43950 | 189 |
| 421 | 20230620 | 135400 | 5402695050 | 43950 | 43900 | 43950 | 43900 | 105 |
| 422 | 20230620 | 135300 | 5398082500 | 43950 | 43950 | 44000 | 43950 | 330 |
| 423 | 20230620 | 135200 | 5383577750 | 43950 | 44000 | 44000 | 43950 | 364 |
| 424 | 20230620 | 135100 | 5367562950 | 44000 | 44000 | 44000 | 43950 | 28 |
| 425 | 20230620 | 135000 | 5366331000 | 44000 | 44000 | 44000 | 43950 | 83 |
| 426 | 20230620 | 134900 | 5362680450 | 43950 | 44000 | 44000 | 43950 | 207 |
| 427 | 20230620 | 134800 | 5353573900 | 44000 | 44000 | 44000 | 44000 | 14 |
| 428 | 20230620 | 134700 | 5352957900 | 44000 | 44050 | 44050 | 44000 | 624 |
| 429 | 20230620 | 134600 | 5325485150 | 44050 | 44050 | 44050 | 44000 | 219 |
| 430 | 20230620 | 134500 | 5315839300 | 44000 | 44050 | 44050 | 44000 | 60 |
| 431 | 20230620 | 134400 | 5313197450 | 44050 | 44050 | 44050 | 44050 | 75 |
| 432 | 20230620 | 134300 | 5309893700 | 44050 | 44050 | 44050 | 44050 | 330 |
| 433 | 20230620 | 134200 | 5295357200 | 44050 | 44050 | 44050 | 44050 | 65 |
| 434 | 20230620 | 134100 | 5292493950 | 44050 | 44050 | 44050 | 44000 | 123 |
| 435 | 20230620 | 134000 | 5287075950 | 44050 | 44050 | 44050 | 44050 | 224 |
| 436 | 20230620 | 133900 | 5277208750 | 44050 | 44000 | 44050 | 44000 | 66 |
| 437 | 20230620 | 133800 | 5274302100 | 44050 | 44050 | 44050 | 44050 | 112 |
| 438 | 20230620 | 133700 | 5269368500 | 44050 | 44050 | 44050 | 44000 | 526 |
| 439 | 20230620 | 133600 | 5246210300 | 44050 | 44050 | 44050 | 44000 | 128 |
| 440 | 20230620 | 133500 | 5240571950 | 44050 | 44050 | 44050 | 44050 | 15 |
| 441 | 20230620 | 133400 | 5239911200 | 44050 | 44050 | 44050 | 44000 | 257 |
| 442 | 20230620 | 133300 | 5228590400 | 44050 | 44000 | 44050 | 44000 | 154 |
| 443 | 20230620 | 133200 | 5221806750 | 44050 | 44000 | 44050 | 44000 | 487 |
| 444 | 20230620 | 133100 | 5200373600 | 44000 | 44000 | 44000 | 44000 | 74 |
| 445 | 20230620 | 133000 | 5197117600 | 44000 | 44000 | 44000 | 44000 | 241 |
| 446 | 20230620 | 132900 | 5186513600 | 44000 | 44000 | 44000 | 44000 | 293 |
| 447 | 20230620 | 132800 | 5173621600 | 44000 | 44000 | 44000 | 44000 | 134 |
| 448 | 20230620 | 132700 | 5167725600 | 44000 | 44000 | 44000 | 43950 | 283 |
| 449 | 20230620 | 132600 | 5155274600 | 44050 | 44050 | 44050 | 43950 | 145 |
| 450 | 20230620 | 132500 | 5148893200 | 44050 | 44050 | 44050 | 43950 | 182 |
| 451 | 20230620 | 132400 | 5140883500 | 44050 | 44000 | 44050 | 44000 | 279 |
| 452 | 20230620 | 132300 | 5128605650 | 44000 | 43950 | 44000 | 43950 | 629 |
| 453 | 20230620 | 132200 | 5100957350 | 43950 | 43950 | 43950 | 43950 | 25 |
| 454 | 20230620 | 132100 | 5099858600 | 43950 | 43950 | 43950 | 43950 | 350 |
| 455 | 20230620 | 132000 | 5084476100 | 43900 | 43950 | 44000 | 43900 | 377 |
| 456 | 20230620 | 131900 | 5067906550 | 44000 | 44000 | 44000 | 44000 | 140 |
| 457 | 20230620 | 131800 | 5061746550 | 44000 | 44000 | 44000 | 44000 | 175 |
| 458 | 20230620 | 131700 | 5054046550 | 44000 | 44000 | 44000 | 44000 | 63 |
| 459 | 20230620 | 131600 | 5051274550 | 44000 | 44000 | 44000 | 44000 | 164 |
| 460 | 20230620 | 131500 | 5044058550 | 43950 | 43950 | 44000 | 43950 | 96 |
| 461 | 20230620 | 131400 | 5039837000 | 43950 | 44000 | 44000 | 43900 | 113 |
| 462 | 20230620 | 131300 | 5034868200 | 44000 | 43950 | 44050 | 43950 | 564 |
| 463 | 20230620 | 131200 | 5010053250 | 43950 | 44000 | 44000 | 43950 | 417 |
| 464 | 20230620 | 131100 | 4991716300 | 44000 | 43950 | 44000 | 43950 | 51 |
| 465 | 20230620 | 131000 | 4989472550 | 43950 | 43950 | 44000 | 43950 | 72 |
| 466 | 20230620 | 130900 | 4986307650 | 43950 | 43950 | 43950 | 43950 | 216 |
| 467 | 20230620 | 130800 | 4976814450 | 43950 | 43950 | 44000 | 43900 | 317 |
| 468 | 20230620 | 130700 | 4962882100 | 43950 | 43950 | 43950 | 43900 | 332 |
| 469 | 20230620 | 130600 | 4948291700 | 43950 | 43950 | 43950 | 43900 | 110 |
| 470 | 20230620 | 130500 | 4943457300 | 43950 | 43950 | 43950 | 43900 | 156 |
| 471 | 20230620 | 130400 | 4936601150 | 43950 | 43950 | 43950 | 43950 | 63 |
| 472 | 20230620 | 130300 | 4933832300 | 43950 | 43950 | 43950 | 43900 | 234 |
| 473 | 20230620 | 130200 | 4923549100 | 43950 | 43950 | 43950 | 43900 | 301 |
| 474 | 20230620 | 130100 | 4910320200 | 43900 | 43900 | 43950 | 43900 | 62 |
| 475 | 20230620 | 130000 | 4907597650 | 43950 | 43950 | 43950 | 43900 | 146 |
| 476 | 20230620 | 125900 | 4901181000 | 43900 | 43900 | 43950 | 43800 | 373 |
| 477 | 20230620 | 125800 | 4884799750 | 43850 | 43900 | 43900 | 43800 | 919 |
| 478 | 20230620 | 125700 | 4844530550 | 43900 | 43900 | 43900 | 43850 | 89 |
| 479 | 20230620 | 125600 | 4840623600 | 43900 | 43950 | 44000 | 43900 | 821 |
| 480 | 20230620 | 125500 | 4804526450 | 43950 | 43950 | 44000 | 43950 | 83 |
| 481 | 20230620 | 125400 | 4800874600 | 44000 | 44000 | 44000 | 43950 | 91 |
| 482 | 20230620 | 125300 | 4796870750 | 43950 | 44000 | 44000 | 43950 | 206 |
| 483 | 20230620 | 125200 | 4787806800 | 44000 | 43950 | 44000 | 43950 | 69 |
| 484 | 20230620 | 125100 | 4784770950 | 43950 | 43950 | 44000 | 43950 | 115 |
| 485 | 20230620 | 125000 | 4779711950 | 44000 | 43950 | 44000 | 43950 | 406 |
| 486 | 20230620 | 124900 | 4761848700 | 43950 | 43950 | 44000 | 43950 | 82 |
| 487 | 20230620 | 124800 | 4758242400 | 43950 | 43950 | 43950 | 43950 | 5 |
| 488 | 20230620 | 124700 | 4758022650 | 43950 | 44000 | 44000 | 43950 | 578 |
| 489 | 20230620 | 124600 | 4732599000 | 43950 | 44000 | 44000 | 43950 | 163 |
| 490 | 20230620 | 124500 | 4725428300 | 44000 | 44000 | 44000 | 44000 | 157 |
| 491 | 20230620 | 124400 | 4718520300 | 44000 | 44000 | 44000 | 43950 | 208 |
| 492 | 20230620 | 124300 | 4709368450 | 44000 | 43950 | 44000 | 43950 | 43 |
| 493 | 20230620 | 124200 | 4707476700 | 44000 | 43950 | 44000 | 43950 | 38 |
| 494 | 20230620 | 124100 | 4705804750 | 44000 | 43950 | 44000 | 43950 | 142 |
| 495 | 20230620 | 124000 | 4699559050 | 43950 | 43950 | 43950 | 43950 | 311 |
| 496 | 20230620 | 123900 | 4685890600 | 43900 | 43900 | 43900 | 43900 | 5 |
| 497 | 20230620 | 123800 | 4685671100 | 43950 | 43950 | 43950 | 43950 | 75 |
| 498 | 20230620 | 123700 | 4682374850 | 43900 | 43950 | 43950 | 43900 | 270 |
| 499 | 20230620 | 123600 | 4670510100 | 43900 | 43900 | 43900 | 43900 | 191 |
| 500 | 20230620 | 123500 | 4662125200 | 43900 | 43900 | 43950 | 43900 | 35 |
| 501 | 20230620 | 123400 | 4660588200 | 43900 | 43900 | 43950 | 43900 | 201 |
| 502 | 20230620 | 123300 | 4651762400 | 43850 | 43900 | 43900 | 43850 | 109 |
| 503 | 20230620 | 123200 | 4646977550 | 43900 | 43900 | 43900 | 43900 | 112 |
| 504 | 20230620 | 123100 | 4642060750 | 43900 | 43900 | 43900 | 43850 | 281 |
| 505 | 20230620 | 123000 | 4629725550 | 43900 | 43900 | 43900 | 43900 | 190 |
| 506 | 20230620 | 122900 | 4621384550 | 43900 | 43900 | 43900 | 43900 | 75 |
| 507 | 20230620 | 122800 | 4618092050 | 43900 | 43850 | 43900 | 43850 | 248 |
| 508 | 20230620 | 122700 | 4607206000 | 43900 | 43850 | 43900 | 43850 | 151 |
| 509 | 20230620 | 122600 | 4600582750 | 43850 | 43850 | 43850 | 43850 | 155 |
| 510 | 20230620 | 122500 | 4593786000 | 43850 | 43850 | 43850 | 43850 | 351 |
| 511 | 20230620 | 122400 | 4578394650 | 43850 | 43850 | 43850 | 43850 | 115 |
| 512 | 20230620 | 122300 | 4573351900 | 43800 | 43800 | 43850 | 43800 | 256 |
| 513 | 20230620 | 122200 | 4562136700 | 43850 | 43850 | 43850 | 43850 | 207 |
| 514 | 20230620 | 122100 | 4553059750 | 43850 | 43850 | 43850 | 43800 | 193 |
| 515 | 20230620 | 122000 | 4544604450 | 43850 | 43900 | 43900 | 43800 | 189 |
| 516 | 20230620 | 121900 | 4536315700 | 43850 | 43800 | 43850 | 43750 | 436 |
| 517 | 20230620 | 121800 | 4517206800 | 43800 | 43850 | 43850 | 43800 | 235 |
| 518 | 20230620 | 121700 | 4506911450 | 43800 | 43800 | 43800 | 43800 | 53 |
| 519 | 20230620 | 121600 | 4504590050 | 43850 | 43800 | 43850 | 43800 | 198 |
| 520 | 20230620 | 121500 | 4495913850 | 43800 | 43800 | 43800 | 43750 | 181 |
| 521 | 20230620 | 121400 | 4487986200 | 43800 | 43800 | 43800 | 43750 | 40 |
| 522 | 20230620 | 121300 | 4486234250 | 43800 | 43850 | 43850 | 43800 | 160 |
| 523 | 20230620 | 121200 | 4479223400 | 43850 | 43800 | 43850 | 43800 | 297 |
| 524 | 20230620 | 121100 | 4466201450 | 43800 | 43800 | 43800 | 43800 | 10 |
| 525 | 20230620 | 121000 | 4465763450 | 43850 | 43800 | 43850 | 43800 | 274 |
| 526 | 20230620 | 120900 | 4453750000 | 43850 | 43850 | 43850 | 43800 | 206 |
| 527 | 20230620 | 120800 | 4444718250 | 43850 | 43800 | 43850 | 43800 | 75 |
| 528 | 20230620 | 120700 | 4441431400 | 43800 | 43800 | 43850 | 43800 | 215 |
| 529 | 20230620 | 120600 | 4432005350 | 43850 | 43750 | 43850 | 43750 | 82 |
| 530 | 20230620 | 120500 | 4428415350 | 43700 | 43800 | 43850 | 43700 | 2446 |
| 531 | 20230620 | 120400 | 4321286200 | 43850 | 43800 | 43850 | 43800 | 82 |
| 532 | 20230620 | 120300 | 4317691600 | 43850 | 43800 | 43850 | 43800 | 298 |
| 533 | 20230620 | 120200 | 4304626350 | 43850 | 43800 | 43850 | 43800 | 265 |
| 534 | 20230620 | 120100 | 4293019300 | 43800 | 43850 | 43850 | 43800 | 214 |
| 535 | 20230620 | 120000 | 4283639150 | 43800 | 43850 | 43850 | 43800 | 1002 |
| 536 | 20230620 | 115900 | 4239742500 | 43850 | 43900 | 43900 | 43800 | 436 |
| 537 | 20230620 | 115800 | 4220619150 | 43900 | 43900 | 43900 | 43900 | 30 |
| 538 | 20230620 | 115700 | 4219302150 | 43900 | 43900 | 43900 | 43850 | 390 |
| 539 | 20230620 | 115600 | 4202183800 | 43850 | 43900 | 43900 | 43850 | 131 |
| 540 | 20230620 | 115500 | 4196434150 | 43900 | 43850 | 43900 | 43850 | 60 |
| 541 | 20230620 | 115400 | 4193800450 | 43850 | 43850 | 43900 | 43850 | 494 |
| 542 | 20230620 | 115300 | 4172124000 | 43900 | 43950 | 43950 | 43900 | 225 |
| 543 | 20230620 | 115200 | 4162242000 | 43950 | 43900 | 43950 | 43900 | 90 |
| 544 | 20230620 | 115100 | 4158287950 | 43850 | 43900 | 43900 | 43850 | 286 |
| 545 | 20230620 | 115000 | 4145732700 | 43900 | 43900 | 43900 | 43850 | 89 |
| 546 | 20230620 | 114900 | 4141825650 | 43900 | 43900 | 43900 | 43850 | 176 |
| 547 | 20230620 | 114800 | 4134102900 | 43900 | 43900 | 43900 | 43850 | 183 |
| 548 | 20230620 | 114700 | 4126069250 | 43900 | 43850 | 43900 | 43850 | 249 |
| 549 | 20230620 | 114600 | 4115143150 | 43850 | 43900 | 43900 | 43850 | 160 |
| 550 | 20230620 | 114500 | 4108124800 | 43900 | 43900 | 43900 | 43900 | 385 |
| 551 | 20230620 | 114400 | 4091223300 | 43900 | 43950 | 43950 | 43900 | 397 |
| 552 | 20230620 | 114300 | 4073777100 | 43950 | 43950 | 44000 | 43950 | 109 |
| 553 | 20230620 | 114200 | 4068986100 | 43950 | 43950 | 43950 | 43950 | 107 |
| 554 | 20230620 | 114100 | 4064283450 | 43950 | 43950 | 43950 | 43950 | 426 |
| 555 | 20230620 | 114000 | 4045560750 | 43900 | 43950 | 43950 | 43900 | 76 |
| 556 | 20230620 | 113900 | 4042220800 | 43950 | 43950 | 43950 | 43950 | 133 |
| 557 | 20230620 | 113800 | 4036375450 | 43900 | 43900 | 43900 | 43900 | 54 |
| 558 | 20230620 | 113700 | 4034004850 | 43900 | 43900 | 43900 | 43900 | 133 |
| 559 | 20230620 | 113600 | 4028166150 | 43900 | 43950 | 43950 | 43900 | 106 |
| 560 | 20230620 | 113500 | 4023512250 | 43900 | 43900 | 43950 | 43900 | 385 |
| 561 | 20230620 | 113400 | 4006595000 | 43950 | 43950 | 43950 | 43950 | 137 |
| 562 | 20230620 | 113300 | 4000573850 | 43950 | 43950 | 43950 | 43900 | 256 |
| 563 | 20230620 | 113200 | 3989324700 | 43950 | 43950 | 44000 | 43950 | 214 |
| 564 | 20230620 | 113100 | 3979918900 | 43950 | 43950 | 43950 | 43950 | 255 |
| 565 | 20230620 | 113000 | 3968711650 | 43950 | 43950 | 43950 | 43950 | 54 |
| 566 | 20230620 | 112900 | 3966338350 | 43950 | 43950 | 43950 | 43900 | 270 |
| 567 | 20230620 | 112800 | 3954476850 | 43900 | 43950 | 43950 | 43900 | 171 |
| 568 | 20230620 | 112700 | 3946962950 | 43950 | 43950 | 43950 | 43950 | 60 |
| 569 | 20230620 | 112600 | 3944325950 | 43950 | 43950 | 43950 | 43900 | 354 |
| 570 | 20230620 | 112500 | 3928770850 | 43950 | 44000 | 44000 | 43950 | 306 |
| 571 | 20230620 | 112400 | 3915321400 | 43950 | 43950 | 44000 | 43950 | 114 |
| 572 | 20230620 | 112300 | 3910305650 | 43950 | 44000 | 44000 | 43950 | 171 |
| 573 | 20230620 | 112200 | 3902781750 | 44000 | 44000 | 44000 | 43950 | 348 |
| 574 | 20230620 | 112100 | 3887482100 | 43950 | 43950 | 44000 | 43950 | 105 |
| 575 | 20230620 | 112000 | 3882862300 | 44000 | 44000 | 44000 | 43950 | 89 |
| 576 | 20230620 | 111900 | 3878946400 | 44000 | 44000 | 44000 | 43950 | 219 |
| 577 | 20230620 | 111800 | 3869310450 | 44000 | 44000 | 44000 | 43950 | 116 |
| 578 | 20230620 | 111700 | 3864206550 | 43950 | 44000 | 44000 | 43950 | 194 |
| 579 | 20230620 | 111600 | 3855670900 | 44000 | 44000 | 44000 | 43950 | 479 |
| 580 | 20230620 | 111500 | 3834595000 | 44000 | 44000 | 44000 | 43950 | 126 |
| 581 | 20230620 | 111400 | 3829051950 | 43950 | 43950 | 43950 | 43950 | 162 |
| 582 | 20230620 | 111300 | 3821932050 | 43950 | 44000 | 44000 | 43950 | 521 |
| 583 | 20230620 | 111200 | 3799013250 | 44000 | 44000 | 44000 | 43950 | 103 |
| 584 | 20230620 | 111100 | 3794481350 | 43950 | 44000 | 44000 | 43950 | 119 |
| 585 | 20230620 | 111000 | 3789246300 | 44000 | 43950 | 44000 | 43950 | 179 |
| 586 | 20230620 | 110900 | 3781370500 | 44000 | 43950 | 44000 | 43950 | 303 |
| 587 | 20230620 | 110800 | 3768049900 | 43950 | 43950 | 43950 | 43900 | 118 |
| 588 | 20230620 | 110700 | 3762867050 | 43950 | 43900 | 43950 | 43900 | 276 |
| 589 | 20230620 | 110600 | 3750737300 | 43900 | 43950 | 43950 | 43900 | 48 |
| 590 | 20230620 | 110500 | 3748627900 | 43950 | 43950 | 43950 | 43900 | 320 |
| 591 | 20230620 | 110400 | 3734576650 | 43950 | 43950 | 43950 | 43900 | 310 |
| 592 | 20230620 | 110300 | 3720953250 | 43900 | 43950 | 43950 | 43900 | 13 |
| 593 | 20230620 | 110200 | 3720382000 | 43900 | 43900 | 43950 | 43900 | 61 |
| 594 | 20230620 | 110100 | 3717702250 | 43950 | 43950 | 43950 | 43900 | 163 |
| 595 | 20230620 | 110000 | 3710539000 | 43900 | 43950 | 43950 | 43900 | 175 |
| 596 | 20230620 | 105900 | 3702847900 | 43900 | 43950 | 43950 | 43900 | 91 |
| 597 | 20230620 | 105800 | 3698850150 | 43950 | 43950 | 43950 | 43900 | 451 |
| 598 | 20230620 | 105700 | 3679029350 | 43950 | 43950 | 43950 | 43900 | 126 |
| 599 | 20230620 | 105600 | 3673492650 | 43900 | 43950 | 43950 | 43900 | 132 |
| 600 | 20230620 | 105500 | 3667691500 | 43950 | 43900 | 43950 | 43900 | 282 |
| 601 | 20230620 | 105400 | 3655297850 | 43950 | 43900 | 43950 | 43900 | 251 |
| 602 | 20230620 | 105300 | 3644269000 | 43900 | 43900 | 43950 | 43900 | 325 |
| 603 | 20230620 | 105200 | 3629999900 | 43900 | 43850 | 43900 | 43850 | 87 |
| 604 | 20230620 | 105100 | 3626180700 | 43900 | 43850 | 43900 | 43800 | 347 |
| 605 | 20230620 | 105000 | 3610955950 | 43850 | 43850 | 43850 | 43800 | 124 |
| 606 | 20230620 | 104900 | 3605518650 | 43850 | 43850 | 43850 | 43800 | 91 |
| 607 | 20230620 | 104800 | 3601528400 | 43850 | 43800 | 43850 | 43800 | 304 |
| 608 | 20230620 | 104700 | 3588198350 | 43850 | 43850 | 43850 | 43800 | 177 |
| 609 | 20230620 | 104600 | 3580437000 | 43850 | 43850 | 43850 | 43800 | 112 |
| 610 | 20230620 | 104500 | 3575525900 | 43800 | 43850 | 43850 | 43800 | 573 |
| 611 | 20230620 | 104400 | 3550400450 | 43800 | 43850 | 43850 | 43800 | 197 |
| 612 | 20230620 | 104300 | 3541769700 | 43800 | 43800 | 43850 | 43800 | 40 |
| 613 | 20230620 | 104200 | 3540015850 | 43850 | 43800 | 43850 | 43800 | 361 |
| 614 | 20230620 | 104100 | 3524187000 | 43850 | 43800 | 43850 | 43800 | 147 |
| 615 | 20230620 | 104000 | 3517741250 | 43800 | 43850 | 43850 | 43800 | 22 |
| 616 | 20230620 | 103900 | 3516776650 | 43850 | 43850 | 43850 | 43800 | 334 |
| 617 | 20230620 | 103800 | 3502130850 | 43850 | 43850 | 43850 | 43800 | 212 |
| 618 | 20230620 | 103700 | 3492836050 | 43850 | 43800 | 43850 | 43800 | 134 |
| 619 | 20230620 | 103600 | 3486963800 | 43800 | 43850 | 43850 | 43800 | 222 |
| 620 | 20230620 | 103500 | 3477230950 | 43800 | 43850 | 43850 | 43800 | 86 |
| 621 | 20230620 | 103400 | 3473461200 | 43800 | 43850 | 43850 | 43800 | 64 |
| 622 | 20230620 | 103300 | 3470656100 | 43800 | 43850 | 43850 | 43800 | 273 |
| 623 | 20230620 | 103200 | 3458685250 | 43850 | 43850 | 43850 | 43800 | 255 |
| 624 | 20230620 | 103100 | 3447503600 | 43850 | 43800 | 43850 | 43800 | 95 |
| 625 | 20230620 | 103000 | 3443341000 | 43800 | 43800 | 43850 | 43750 | 499 |
| 626 | 20230620 | 102900 | 3421482350 | 43800 | 43800 | 43800 | 43750 | 453 |
| 627 | 20230620 | 102800 | 3401641050 | 43800 | 43750 | 43800 | 43750 | 136 |
| 628 | 20230620 | 102700 | 3395689100 | 43800 | 43800 | 43800 | 43750 | 261 |
| 629 | 20230620 | 102600 | 3384257400 | 43800 | 43750 | 43800 | 43750 | 201 |
| 630 | 20230620 | 102500 | 3375454750 | 43750 | 43800 | 43800 | 43750 | 243 |
| 631 | 20230620 | 102400 | 3364816450 | 43800 | 43750 | 43800 | 43750 | 148 |
| 632 | 20230620 | 102300 | 3358334150 | 43800 | 43750 | 43800 | 43750 | 454 |
| 633 | 20230620 | 102200 | 3338460650 | 43750 | 43800 | 43800 | 43750 | 163 |
| 634 | 20230620 | 102100 | 3331329300 | 43800 | 43750 | 43800 | 43750 | 229 |
| 635 | 20230620 | 102000 | 3321308150 | 43750 | 43750 | 43750 | 43700 | 1087 |
| 636 | 20230620 | 101900 | 3273752000 | 43700 | 43700 | 43750 | 43700 | 715 |
| 637 | 20230620 | 101800 | 3242503400 | 43750 | 43700 | 43750 | 43650 | 283 |
| 638 | 20230620 | 101700 | 3230135800 | 43700 | 43900 | 43900 | 43700 | 1643 |
| 639 | 20230620 | 101600 | 3158188950 | 43850 | 43900 | 43900 | 43850 | 267 |
| 640 | 20230620 | 101500 | 3146467750 | 43900 | 43850 | 43900 | 43850 | 73 |
| 641 | 20230620 | 101400 | 3143264250 | 43900 | 43900 | 43900 | 43850 | 251 |
| 642 | 20230620 | 101300 | 3132245450 | 43900 | 43900 | 43900 | 43850 | 51 |
| 643 | 20230620 | 101200 | 3130006650 | 43850 | 43900 | 43900 | 43850 | 108 |
| 644 | 20230620 | 101100 | 3125267350 | 43850 | 43750 | 43900 | 43750 | 438 |
| 645 | 20230620 | 101000 | 3106063600 | 43800 | 43800 | 43800 | 43750 | 242 |
| 646 | 20230620 | 100900 | 3095464100 | 43800 | 43850 | 43850 | 43800 | 257 |
| 647 | 20230620 | 100800 | 3084203750 | 43800 | 43850 | 43900 | 43800 | 462 |
| 648 | 20230620 | 100700 | 3063934050 | 43900 | 43900 | 43950 | 43900 | 456 |
| 649 | 20230620 | 100600 | 3043910800 | 43900 | 43950 | 43950 | 43850 | 646 |
| 650 | 20230620 | 100500 | 3015552400 | 43950 | 44000 | 44050 | 43950 | 462 |
| 651 | 20230620 | 100400 | 2995232300 | 44000 | 44050 | 44050 | 44000 | 358 |
| 652 | 20230620 | 100300 | 2979464000 | 44050 | 44100 | 44100 | 44050 | 221 |
| 653 | 20230620 | 100200 | 2969718000 | 44100 | 44100 | 44100 | 44050 | 281 |
| 654 | 20230620 | 100100 | 2957326000 | 44100 | 44050 | 44100 | 44050 | 157 |
| 655 | 20230620 | 100000 | 2950402550 | 44050 | 44050 | 44050 | 44000 | 221 |
| 656 | 20230620 | 095900 | 2940669750 | 44050 | 44050 | 44100 | 44050 | 200 |
| 657 | 20230620 | 095800 | 2931857350 | 44050 | 43950 | 44050 | 43950 | 246 |
| 658 | 20230620 | 095700 | 2921030700 | 43950 | 43950 | 44000 | 43950 | 82 |
| 659 | 20230620 | 095600 | 2917422950 | 43950 | 43950 | 44000 | 43950 | 179 |
| 660 | 20230620 | 095500 | 2909552950 | 43950 | 43900 | 43950 | 43900 | 466 |
| 661 | 20230620 | 095400 | 2889075450 | 43900 | 43850 | 43900 | 43800 | 632 |
| 662 | 20230620 | 095300 | 2861360050 | 43800 | 43850 | 43850 | 43800 | 456 |
| 663 | 20230620 | 095200 | 2841381450 | 43800 | 43850 | 43850 | 43800 | 82 |
| 664 | 20230620 | 095100 | 2837788800 | 43850 | 43850 | 43850 | 43800 | 529 |
| 665 | 20230620 | 095000 | 2814597250 | 43850 | 43850 | 43900 | 43850 | 44 |
| 666 | 20230620 | 094900 | 2812665850 | 43900 | 43900 | 43900 | 43850 | 362 |
| 667 | 20230620 | 094800 | 2796783350 | 43900 | 43900 | 43900 | 43850 | 351 |
| 668 | 20230620 | 094700 | 2781388050 | 43900 | 44100 | 44100 | 43850 | 1886 |
| 669 | 20230620 | 094600 | 2698395650 | 44100 | 44150 | 44200 | 44100 | 520 |
| 670 | 20230620 | 094500 | 2675439450 | 44200 | 44200 | 44250 | 44150 | 744 |
| 671 | 20230620 | 094400 | 2642578000 | 44150 | 44200 | 44200 | 44150 | 106 |
| 672 | 20230620 | 094300 | 2637892900 | 44200 | 44150 | 44200 | 44150 | 212 |
| 673 | 20230620 | 094200 | 2628524300 | 44150 | 44250 | 44250 | 44150 | 455 |
| 674 | 20230620 | 094100 | 2608406000 | 44300 | 44400 | 44450 | 44300 | 1205 |
| 675 | 20230620 | 094000 | 2554946350 | 44400 | 44450 | 44450 | 44400 | 299 |
| 676 | 20230620 | 093900 | 2541663000 | 44500 | 44550 | 44600 | 44450 | 1371 |
| 677 | 20230620 | 093800 | 2480625300 | 44600 | 44550 | 44600 | 44550 | 551 |
| 678 | 20230620 | 093700 | 2456075750 | 44550 | 44550 | 44600 | 44500 | 2871 |
| 679 | 20230620 | 093600 | 2328087100 | 44600 | 44600 | 44600 | 44500 | 1193 |
| 680 | 20230620 | 093500 | 2274913300 | 44550 | 44700 | 44700 | 44550 | 990 |
| 681 | 20230620 | 093400 | 2230735700 | 44650 | 44700 | 44750 | 44650 | 1543 |
| 682 | 20230620 | 093300 | 2161786100 | 44750 | 44750 | 44750 | 44700 | 438 |
| 683 | 20230620 | 093200 | 2142189250 | 44750 | 44600 | 44750 | 44600 | 3925 |
| 684 | 20230620 | 093100 | 1966796900 | 44600 | 44550 | 44650 | 44550 | 1264 |
| 685 | 20230620 | 093000 | 1910422050 | 44600 | 44600 | 44650 | 44550 | 2216 |
| 686 | 20230620 | 092900 | 1811571250 | 44600 | 44550 | 44600 | 44550 | 815 |
| 687 | 20230620 | 092800 | 1775227500 | 44600 | 44550 | 44600 | 44550 | 463 |
| 688 | 20230620 | 092700 | 1754595650 | 44600 | 44550 | 44600 | 44500 | 1996 |
| 689 | 20230620 | 092600 | 1665661550 | 44500 | 44500 | 44550 | 44500 | 939 |
| 690 | 20230620 | 092500 | 1623839150 | 44450 | 44500 | 44550 | 44450 | 1033 |
| 691 | 20230620 | 092400 | 1577860950 | 44550 | 44500 | 44550 | 44500 | 1179 |
| 692 | 20230620 | 092300 | 1525341100 | 44500 | 44500 | 44550 | 44450 | 437 |
| 693 | 20230620 | 092200 | 1505894950 | 44550 | 44500 | 44550 | 44450 | 1684 |
| 694 | 20230620 | 092100 | 1430926000 | 44500 | 44500 | 44550 | 44450 | 1048 |
| 695 | 20230620 | 092000 | 1384283000 | 44500 | 44500 | 44550 | 44450 | 1929 |
| 696 | 20230620 | 091900 | 1298462500 | 44500 | 44650 | 44650 | 44450 | 1385 |
| 697 | 20230620 | 091800 | 1236741300 | 44600 | 44500 | 44650 | 44500 | 1042 |
| 698 | 20230620 | 091700 | 1190280800 | 44550 | 44500 | 44600 | 44450 | 3346 |
| 699 | 20230620 | 091600 | 1041144600 | 44500 | 44450 | 44550 | 44450 | 3476 |
| 700 | 20230620 | 091500 | 886404200 | 44500 | 44450 | 44500 | 44450 | 663 |
| 701 | 20230620 | 091400 | 856933200 | 44500 | 44350 | 44500 | 44350 | 5630 |
| 702 | 20230620 | 091300 | 606719900 | 44350 | 44300 | 44400 | 44300 | 479 |
| 703 | 20230620 | 091200 | 585463800 | 44350 | 44350 | 44350 | 44300 | 1068 |
| 704 | 20230620 | 091100 | 538101850 | 44300 | 44350 | 44350 | 44300 | 584 |
| 705 | 20230620 | 091000 | 512217900 | 44350 | 44250 | 44350 | 44250 | 680 |
| 706 | 20230620 | 090900 | 482092350 | 44350 | 44400 | 44450 | 44300 | 1014 |
| 707 | 20230620 | 090800 | 437098300 | 44450 | 44450 | 44450 | 44400 | 487 |
| 708 | 20230620 | 090700 | 415459000 | 44400 | 44250 | 44450 | 44200 | 3055 |
| 709 | 20230620 | 090600 | 279942700 | 44300 | 44200 | 44300 | 44200 | 1137 |
| 710 | 20230620 | 090500 | 229647450 | 44150 | 44150 | 44200 | 44100 | 553 |
| 711 | 20230620 | 090400 | 205217200 | 44150 | 44200 | 44200 | 44100 | 857 |
| 712 | 20230620 | 090300 | 167347850 | 44200 | 44200 | 44250 | 44150 | 541 |
| 713 | 20230620 | 090200 | 143427750 | 44200 | 44000 | 44200 | 43450 | 2207 |
| 714 | 20230620 | 090100 | 46169950 | 44000 | 43900 | 44050 | 43800 | 382 |
| 715 | 20230620 | 090000 | 29370800 | 43850 | 43700 | 43850 | 43700 | 672 |