34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 193400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 3 | 20230620 | 193300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230620 | 193200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230620 | 193100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230620 | 193000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230620 | 192900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230620 | 192800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230620 | 192700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230620 | 192600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230620 | 192500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230620 | 192400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230620 | 192300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230620 | 192200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230620 | 192100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230620 | 192000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230620 | 191900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230620 | 191800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230620 | 191700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230620 | 191600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230620 | 191500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230620 | 191400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230620 | 191300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230620 | 191200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230620 | 191100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230620 | 191000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230620 | 190900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230620 | 190800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230620 | 190700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230620 | 190600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230620 | 190500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230620 | 190400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 33 | 20230620 | 190300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230620 | 190200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230620 | 190100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230620 | 190000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230620 | 185900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230620 | 185800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230620 | 185700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230620 | 185600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230620 | 185500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230620 | 185400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230620 | 185300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230620 | 185200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230620 | 185100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230620 | 185000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230620 | 184900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230620 | 184800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230620 | 184700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230620 | 184600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230620 | 184500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230620 | 184400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230620 | 184300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230620 | 184200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230620 | 184100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230620 | 184000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230620 | 183900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230620 | 183800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230620 | 183700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230620 | 183600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230620 | 183500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230620 | 183400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 63 | 20230620 | 183300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230620 | 183200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230620 | 183100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230620 | 183000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230620 | 182900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230620 | 182800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230620 | 182700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230620 | 182600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230620 | 182500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230620 | 182400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230620 | 182300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230620 | 182200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230620 | 182100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230620 | 182000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230620 | 181900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230620 | 181800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230620 | 181700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230620 | 181600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230620 | 181500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230620 | 181400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230620 | 181300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230620 | 181200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230620 | 181100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230620 | 181000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230620 | 180900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230620 | 180800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230620 | 180700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230620 | 180600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230620 | 180500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230620 | 180400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 93 | 20230620 | 180300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230620 | 180200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230620 | 180100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230620 | 180000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230620 | 175900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230620 | 175800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230620 | 175700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230620 | 175600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230620 | 175500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230620 | 175400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230620 | 175300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230620 | 175200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230620 | 175100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230620 | 175000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230620 | 174900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230620 | 174800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230620 | 174700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230620 | 174600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230620 | 174500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230620 | 174400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230620 | 174300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230620 | 174200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230620 | 174100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230620 | 174000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230620 | 173900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230620 | 173800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230620 | 173700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230620 | 173600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230620 | 173500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230620 | 173400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 123 | 20230620 | 173300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230620 | 173200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230620 | 173100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230620 | 173000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230620 | 172900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230620 | 172800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230620 | 172700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230620 | 172600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230620 | 172500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230620 | 172400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230620 | 172300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230620 | 172200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230620 | 172100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230620 | 172000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230620 | 171900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230620 | 171800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230620 | 171700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230620 | 171600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230620 | 171500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230620 | 171400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230620 | 171300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230620 | 171200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230620 | 171100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230620 | 171000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230620 | 170900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230620 | 170800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230620 | 170700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230620 | 170600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230620 | 170500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230620 | 170400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 153 | 20230620 | 170300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230620 | 170200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230620 | 170100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230620 | 170000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230620 | 165900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230620 | 165800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230620 | 165700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230620 | 165600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230620 | 165500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230620 | 165400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230620 | 165300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230620 | 165200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230620 | 165100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230620 | 165000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230620 | 164900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230620 | 164800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230620 | 164700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230620 | 164600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230620 | 164500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230620 | 164400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230620 | 164300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230620 | 164200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230620 | 164100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230620 | 164000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230620 | 163900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230620 | 163800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230620 | 163700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230620 | 163600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230620 | 163500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230620 | 163400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 183 | 20230620 | 163300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230620 | 163200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230620 | 163100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20230620 | 163000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20230620 | 162900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20230620 | 162800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20230620 | 162700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20230620 | 162600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20230620 | 162500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20230620 | 162400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20230620 | 162300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20230620 | 162200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20230620 | 162100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20230620 | 162000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20230620 | 161900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20230620 | 161800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20230620 | 161700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20230620 | 161600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20230620 | 161500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20230620 | 161400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20230620 | 161300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20230620 | 161200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20230620 | 161100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20230620 | 161000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20230620 | 160900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20230620 | 160800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20230620 | 160700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20230620 | 160600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20230620 | 160500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20230620 | 160400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 213 | 20230620 | 160300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20230620 | 160200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20230620 | 160100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20230620 | 160000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20230620 | 155900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20230620 | 155800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20230620 | 155700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20230620 | 155600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20230620 | 155500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20230620 | 155400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20230620 | 155300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20230620 | 155200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20230620 | 155100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20230620 | 155000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20230620 | 154900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20230620 | 154800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20230620 | 154700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20230620 | 154600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20230620 | 154500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20230620 | 154400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20230620 | 154300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20230620 | 154200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20230620 | 154100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20230620 | 154000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20230620 | 153900 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20230620 | 153800 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20230620 | 153700 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20230620 | 153600 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20230620 | 153500 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20230620 | 153400 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 243 | 20230620 | 153300 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20230620 | 153200 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20230620 | 153100 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20230620 | 153000 | 12174459750 | 43900 | 43900 | 43900 | 43900 | 6017 |
| 247 | 20230620 | 152900 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20230620 | 152800 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20230620 | 152700 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20230620 | 152600 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20230620 | 152500 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20230620 | 152400 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20230620 | 152300 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20230620 | 152200 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20230620 | 152100 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20230620 | 152000 | 11910313450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20230620 | 151900 | 11910313450 | 43850 | 43850 | 43850 | 43750 | 309 |
| 258 | 20230620 | 151800 | 11896770850 | 43850 | 43800 | 43850 | 43750 | 470 |
| 259 | 20230620 | 151700 | 11876181450 | 43750 | 43750 | 43800 | 43750 | 298 |
| 260 | 20230620 | 151600 | 11863130550 | 43800 | 43750 | 43800 | 43700 | 645 |
| 261 | 20230620 | 151500 | 11834909950 | 43750 | 43700 | 43750 | 43650 | 792 |
| 262 | 20230620 | 151400 | 11800301000 | 43700 | 43700 | 43700 | 43650 | 365 |
| 263 | 20230620 | 151300 | 11784352000 | 43700 | 43650 | 43700 | 43650 | 743 |
| 264 | 20230620 | 151200 | 11751898700 | 43700 | 43600 | 43750 | 43600 | 346 |
| 265 | 20230620 | 151100 | 11736783100 | 43550 | 43800 | 43850 | 43550 | 3820 |
| 266 | 20230620 | 151000 | 11569962400 | 43800 | 43800 | 43850 | 43800 | 521 |
| 267 | 20230620 | 150900 | 11547133400 | 43800 | 43850 | 43850 | 43800 | 228 |
| 268 | 20230620 | 150800 | 11537137100 | 43850 | 43850 | 43850 | 43800 | 261 |
| 269 | 20230620 | 150700 | 11525694300 | 43800 | 43750 | 43850 | 43750 | 410 |
| 270 | 20230620 | 150600 | 11507734950 | 43750 | 43800 | 43850 | 43750 | 791 |
| 271 | 20230620 | 150500 | 11473083000 | 43850 | 43900 | 43900 | 43800 | 1457 |
| 272 | 20230620 | 150400 | 11409244250 | 43850 | 43850 | 43900 | 43850 | 1223 |
| 273 | 20230620 | 150300 | 11355593100 | 43850 | 43850 | 43900 | 43850 | 265 |
| 274 | 20230620 | 150200 | 11343963150 | 43850 | 43900 | 43900 | 43850 | 228 |
| 275 | 20230620 | 150100 | 11333955650 | 43850 | 43850 | 43900 | 43850 | 781 |
| 276 | 20230620 | 150000 | 11299698050 | 43900 | 43900 | 43950 | 43900 | 1136 |
| 277 | 20230620 | 145900 | 11249812000 | 43900 | 43950 | 43950 | 43850 | 697 |
| 278 | 20230620 | 145800 | 11219199050 | 43900 | 43950 | 43950 | 43850 | 1660 |
| 279 | 20230620 | 145700 | 11146313300 | 43900 | 43900 | 43950 | 43900 | 570 |
| 280 | 20230620 | 145600 | 11121265700 | 43900 | 43900 | 43950 | 43900 | 492 |
| 281 | 20230620 | 145500 | 11099643750 | 43900 | 43950 | 43950 | 43900 | 652 |
| 282 | 20230620 | 145400 | 11070991750 | 43900 | 43950 | 43950 | 43900 | 494 |
| 283 | 20230620 | 145300 | 11049283600 | 43900 | 43950 | 43950 | 43850 | 2192 |
| 284 | 20230620 | 145200 | 10953024000 | 43900 | 43950 | 43950 | 43900 | 868 |
| 285 | 20230620 | 145100 | 10914897600 | 43950 | 43950 | 43950 | 43900 | 491 |
| 286 | 20230620 | 145000 | 10893318400 | 43900 | 43950 | 43950 | 43900 | 599 |
| 287 | 20230620 | 144900 | 10866995850 | 43950 | 44000 | 44000 | 43900 | 2102 |
| 288 | 20230620 | 144800 | 10774624700 | 44000 | 43950 | 44000 | 43950 | 207 |
| 289 | 20230620 | 144700 | 10765517500 | 44000 | 43950 | 44000 | 43900 | 846 |
| 290 | 20230620 | 144600 | 10728330200 | 43950 | 44000 | 44000 | 43900 | 756 |
| 291 | 20230620 | 144500 | 10695089250 | 43950 | 43950 | 44000 | 43900 | 698 |
| 292 | 20230620 | 144400 | 10664411600 | 43950 | 43950 | 43950 | 43900 | 1104 |
| 293 | 20230620 | 144300 | 10615890950 | 43950 | 43950 | 43950 | 43900 | 669 |
| 294 | 20230620 | 144200 | 10586493300 | 43950 | 43950 | 43950 | 43900 | 808 |
| 295 | 20230620 | 144100 | 10550987950 | 43950 | 43950 | 43950 | 43900 | 623 |
| 296 | 20230620 | 144000 | 10523607900 | 43950 | 43950 | 43950 | 43900 | 343 |
| 297 | 20230620 | 143900 | 10508534050 | 43950 | 43950 | 43950 | 43900 | 619 |
| 298 | 20230620 | 143800 | 10481331350 | 43900 | 43950 | 43950 | 43900 | 617 |
| 299 | 20230620 | 143700 | 10454221600 | 43900 | 43900 | 43950 | 43900 | 638 |
| 300 | 20230620 | 143600 | 10426194800 | 43900 | 43950 | 43950 | 43850 | 1028 |
| 301 | 20230620 | 143500 | 10381062400 | 43900 | 43950 | 43950 | 43900 | 810 |
| 302 | 20230620 | 143400 | 10345470300 | 43900 | 43950 | 43950 | 43900 | 2401 |
| 303 | 20230620 | 143300 | 10239956750 | 43900 | 43900 | 43950 | 43900 | 631 |
| 304 | 20230620 | 143200 | 10212239750 | 43950 | 43900 | 43950 | 43850 | 429 |
| 305 | 20230620 | 143100 | 10193401500 | 43950 | 43950 | 43950 | 43850 | 631 |
| 306 | 20230620 | 143000 | 10165687750 | 43950 | 43950 | 43950 | 43900 | 1363 |
| 307 | 20230620 | 142900 | 10105828400 | 43950 | 43950 | 43950 | 43900 | 420 |
| 308 | 20230620 | 142800 | 10087369800 | 43950 | 43900 | 43950 | 43900 | 431 |
| 309 | 20230620 | 142700 | 10068427800 | 43900 | 43900 | 43950 | 43850 | 695 |
| 310 | 20230620 | 142600 | 10037905550 | 43900 | 43900 | 43950 | 43900 | 752 |
| 311 | 20230620 | 142500 | 10004880550 | 43900 | 43900 | 43950 | 43850 | 505 |
| 312 | 20230620 | 142400 | 9982702050 | 43850 | 43900 | 43950 | 43850 | 646 |
| 313 | 20230620 | 142300 | 9954338300 | 43850 | 43900 | 43900 | 43850 | 529 |
| 314 | 20230620 | 142200 | 9931115400 | 43900 | 43900 | 43900 | 43850 | 433 |
| 315 | 20230620 | 142100 | 9912106950 | 43900 | 43900 | 43900 | 43850 | 1472 |
| 316 | 20230620 | 142000 | 9847486850 | 43850 | 43950 | 43950 | 43850 | 1856 |
| 317 | 20230620 | 141900 | 9765999300 | 43900 | 43950 | 43950 | 43900 | 682 |
| 318 | 20230620 | 141800 | 9736042800 | 43950 | 43950 | 43950 | 43900 | 566 |
| 319 | 20230620 | 141700 | 9711169050 | 43950 | 43950 | 43950 | 43900 | 430 |
| 320 | 20230620 | 141600 | 9692271250 | 43900 | 43950 | 43950 | 43900 | 748 |
| 321 | 20230620 | 141500 | 9659404000 | 43900 | 43900 | 43950 | 43900 | 798 |
| 322 | 20230620 | 141400 | 9624353400 | 43900 | 43900 | 43950 | 43900 | 567 |
| 323 | 20230620 | 141300 | 9599442550 | 43950 | 43950 | 43950 | 43900 | 886 |
| 324 | 20230620 | 141200 | 9560515700 | 43900 | 43900 | 43950 | 43900 | 566 |
| 325 | 20230620 | 141100 | 9535651300 | 43900 | 43850 | 43950 | 43850 | 574 |
| 326 | 20230620 | 141000 | 9510436550 | 43950 | 43900 | 43950 | 43900 | 896 |
| 327 | 20230620 | 140900 | 9471089900 | 43900 | 43950 | 43950 | 43850 | 687 |
| 328 | 20230620 | 140800 | 9440922550 | 43950 | 43900 | 43950 | 43900 | 617 |
| 329 | 20230620 | 140700 | 9413821000 | 43900 | 43900 | 43900 | 43850 | 246 |
| 330 | 20230620 | 140600 | 9403022350 | 43900 | 43900 | 43900 | 43850 | 270 |
| 331 | 20230620 | 140500 | 9391169500 | 43900 | 43900 | 43900 | 43850 | 284 |
| 332 | 20230620 | 140400 | 9378702100 | 43950 | 43900 | 43950 | 43850 | 490 |
| 333 | 20230620 | 140300 | 9357185250 | 43900 | 43900 | 43900 | 43850 | 275 |
| 334 | 20230620 | 140200 | 9345112800 | 43900 | 43850 | 43900 | 43850 | 350 |
| 335 | 20230620 | 140100 | 9329753950 | 43850 | 43900 | 43900 | 43800 | 545 |
| 336 | 20230620 | 140000 | 9305846200 | 43850 | 43850 | 43900 | 43800 | 300 |
| 337 | 20230620 | 135900 | 9292688400 | 43850 | 43800 | 43900 | 43800 | 517 |
| 338 | 20230620 | 135800 | 9270033950 | 43850 | 43850 | 43850 | 43800 | 439 |
| 339 | 20230620 | 135700 | 9250784300 | 43800 | 43800 | 43850 | 43800 | 225 |
| 340 | 20230620 | 135600 | 9240920000 | 43800 | 43800 | 43850 | 43800 | 380 |
| 341 | 20230620 | 135500 | 9224266300 | 43900 | 43750 | 43900 | 43750 | 298 |
| 342 | 20230620 | 135400 | 9211208250 | 43800 | 43800 | 43800 | 43750 | 329 |
| 343 | 20230620 | 135300 | 9196800650 | 43750 | 43800 | 43800 | 43750 | 76 |
| 344 | 20230620 | 135200 | 9193472000 | 43800 | 43800 | 43800 | 43750 | 323 |
| 345 | 20230620 | 135100 | 9179324650 | 43750 | 43900 | 43900 | 43750 | 1506 |
| 346 | 20230620 | 135000 | 9113324600 | 43900 | 43850 | 43900 | 43850 | 276 |
| 347 | 20230620 | 134900 | 9101210800 | 43850 | 43900 | 43900 | 43850 | 243 |
| 348 | 20230620 | 134800 | 9090543250 | 43900 | 43900 | 43900 | 43850 | 164 |
| 349 | 20230620 | 134700 | 9083343700 | 43900 | 43800 | 43900 | 43800 | 436 |
| 350 | 20230620 | 134600 | 9064207650 | 43850 | 43850 | 43850 | 43800 | 233 |
| 351 | 20230620 | 134500 | 9053990650 | 43850 | 43850 | 43850 | 43800 | 234 |
| 352 | 20230620 | 134400 | 9043730550 | 43850 | 43850 | 43850 | 43800 | 432 |
| 353 | 20230620 | 134300 | 9024789900 | 43800 | 43850 | 43850 | 43800 | 212 |
| 354 | 20230620 | 134200 | 9015493850 | 43850 | 43850 | 43850 | 43800 | 114 |
| 355 | 20230620 | 134100 | 9010495000 | 43850 | 43850 | 43850 | 43800 | 359 |
| 356 | 20230620 | 134000 | 8994753950 | 43850 | 43800 | 43850 | 43800 | 277 |
| 357 | 20230620 | 133900 | 8982608050 | 43850 | 43800 | 43850 | 43800 | 1085 |
| 358 | 20230620 | 133800 | 8935078450 | 43850 | 43850 | 43850 | 43800 | 556 |
| 359 | 20230620 | 133700 | 8910697900 | 43850 | 43850 | 43850 | 43800 | 129 |
| 360 | 20230620 | 133600 | 8905042100 | 43850 | 43850 | 43850 | 43850 | 375 |
| 361 | 20230620 | 133500 | 8888598350 | 43850 | 43850 | 43850 | 43800 | 290 |
| 362 | 20230620 | 133400 | 8875884400 | 43850 | 43800 | 43850 | 43800 | 189 |
| 363 | 20230620 | 133300 | 8867597200 | 43800 | 43850 | 43850 | 43750 | 431 |
| 364 | 20230620 | 133200 | 8848708350 | 43800 | 43850 | 43850 | 43800 | 249 |
| 365 | 20230620 | 133100 | 8837794000 | 43800 | 43750 | 43850 | 43750 | 356 |
| 366 | 20230620 | 133000 | 8822197450 | 43750 | 43800 | 43800 | 43750 | 126 |
| 367 | 20230620 | 132900 | 8816679900 | 43800 | 43750 | 43800 | 43750 | 449 |
| 368 | 20230620 | 132800 | 8797014850 | 43750 | 43800 | 43800 | 43750 | 170 |
| 369 | 20230620 | 132700 | 8789568950 | 43800 | 43800 | 43800 | 43750 | 391 |
| 370 | 20230620 | 132600 | 8772452250 | 43800 | 43800 | 43800 | 43750 | 214 |
| 371 | 20230620 | 132500 | 8763080700 | 43750 | 43750 | 43800 | 43750 | 250 |
| 372 | 20230620 | 132400 | 8752132050 | 43750 | 43800 | 43800 | 43750 | 292 |
| 373 | 20230620 | 132300 | 8739343800 | 43800 | 43750 | 43800 | 43750 | 429 |
| 374 | 20230620 | 132200 | 8720572600 | 43750 | 43750 | 43800 | 43750 | 539 |
| 375 | 20230620 | 132100 | 8696979150 | 43750 | 43800 | 43800 | 43750 | 327 |
| 376 | 20230620 | 132000 | 8682657850 | 43800 | 43800 | 43800 | 43750 | 273 |
| 377 | 20230620 | 131900 | 8670703250 | 43800 | 43750 | 43800 | 43750 | 169 |
| 378 | 20230620 | 131800 | 8663302700 | 43750 | 43750 | 43800 | 43750 | 430 |
| 379 | 20230620 | 131700 | 8644469900 | 43800 | 43800 | 43800 | 43750 | 358 |
| 380 | 20230620 | 131600 | 8628799050 | 43800 | 43800 | 43800 | 43750 | 211 |
| 381 | 20230620 | 131500 | 8619557850 | 43800 | 43750 | 43800 | 43750 | 485 |
| 382 | 20230620 | 131400 | 8598320100 | 43750 | 43750 | 43800 | 43750 | 613 |
| 383 | 20230620 | 131300 | 8571477300 | 43800 | 43800 | 43800 | 43750 | 253 |
| 384 | 20230620 | 131200 | 8560396550 | 43750 | 43750 | 43800 | 43750 | 371 |
| 385 | 20230620 | 131100 | 8544153150 | 43800 | 43800 | 43800 | 43750 | 325 |
| 386 | 20230620 | 131000 | 8529919500 | 43750 | 43750 | 43800 | 43700 | 834 |
| 387 | 20230620 | 130900 | 8493433600 | 43800 | 43800 | 43850 | 43750 | 246 |
| 388 | 20230620 | 130800 | 8482660000 | 43800 | 43800 | 43850 | 43750 | 1624 |
| 389 | 20230620 | 130700 | 8411552700 | 43850 | 43950 | 43950 | 43850 | 1408 |
| 390 | 20230620 | 130600 | 8349753950 | 43950 | 43900 | 43950 | 43900 | 287 |
| 391 | 20230620 | 130500 | 8337142400 | 43950 | 43900 | 43950 | 43900 | 301 |
| 392 | 20230620 | 130400 | 8323914800 | 43900 | 43950 | 43950 | 43900 | 348 |
| 393 | 20230620 | 130300 | 8308631050 | 43950 | 43900 | 43950 | 43900 | 608 |
| 394 | 20230620 | 130200 | 8281915050 | 43950 | 43950 | 43950 | 43900 | 234 |
| 395 | 20230620 | 130100 | 8271633800 | 43900 | 43900 | 43950 | 43900 | 527 |
| 396 | 20230620 | 130000 | 8248486650 | 43900 | 43950 | 43950 | 43900 | 342 |
| 397 | 20230620 | 125900 | 8233456400 | 43950 | 43900 | 43950 | 43900 | 134 |
| 398 | 20230620 | 125800 | 8227572450 | 43900 | 43950 | 43950 | 43900 | 840 |
| 399 | 20230620 | 125700 | 8190657850 | 43950 | 43950 | 43950 | 43900 | 244 |
| 400 | 20230620 | 125600 | 8179935350 | 43950 | 43900 | 43950 | 43900 | 329 |
| 401 | 20230620 | 125500 | 8165478900 | 43900 | 43950 | 43950 | 43900 | 250 |
| 402 | 20230620 | 125400 | 8154491500 | 43950 | 44000 | 44000 | 43900 | 1479 |
| 403 | 20230620 | 125300 | 8089494650 | 44000 | 43950 | 44000 | 43950 | 305 |
| 404 | 20230620 | 125200 | 8076076400 | 44000 | 44000 | 44000 | 43950 | 472 |
| 405 | 20230620 | 125100 | 8055309400 | 44000 | 44000 | 44000 | 43950 | 902 |
| 406 | 20230620 | 125000 | 8015629650 | 44000 | 43950 | 44000 | 43950 | 220 |
| 407 | 20230620 | 124900 | 8005956500 | 43950 | 44000 | 44000 | 43950 | 697 |
| 408 | 20230620 | 124800 | 7975289350 | 44000 | 44000 | 44000 | 44000 | 144 |
| 409 | 20230620 | 124700 | 7968953350 | 44000 | 43950 | 44000 | 43950 | 919 |
| 410 | 20230620 | 124600 | 7928546800 | 43950 | 44000 | 44000 | 43950 | 275 |
| 411 | 20230620 | 124500 | 7916449800 | 44000 | 44000 | 44000 | 43950 | 435 |
| 412 | 20230620 | 124400 | 7897315700 | 44000 | 44000 | 44000 | 43950 | 301 |
| 413 | 20230620 | 124300 | 7884071800 | 44000 | 44000 | 44000 | 43950 | 227 |
| 414 | 20230620 | 124200 | 7874084050 | 43950 | 44000 | 44000 | 43950 | 1181 |
| 415 | 20230620 | 124100 | 7822146750 | 44000 | 44000 | 44000 | 43950 | 241 |
| 416 | 20230620 | 124000 | 7811544250 | 44000 | 43950 | 44000 | 43950 | 544 |
| 417 | 20230620 | 123900 | 7787616850 | 44000 | 44000 | 44000 | 43950 | 373 |
| 418 | 20230620 | 123800 | 7771205050 | 43950 | 44000 | 44000 | 43950 | 832 |
| 419 | 20230620 | 123700 | 7734630150 | 44000 | 43950 | 44000 | 43950 | 381 |
| 420 | 20230620 | 123600 | 7717868800 | 44000 | 44000 | 44000 | 43950 | 346 |
| 421 | 20230620 | 123500 | 7702654950 | 44000 | 43950 | 44000 | 43900 | 286 |
| 422 | 20230620 | 123400 | 7690076950 | 43950 | 43950 | 43950 | 43950 | 2733 |
| 423 | 20230620 | 123300 | 7569961600 | 43950 | 43950 | 43950 | 43900 | 108 |
| 424 | 20230620 | 123200 | 7565215100 | 43950 | 43950 | 43950 | 43900 | 301 |
| 425 | 20230620 | 123100 | 7551986200 | 43900 | 43950 | 43950 | 43900 | 404 |
| 426 | 20230620 | 123000 | 7534240250 | 43950 | 43900 | 43950 | 43850 | 1071 |
| 427 | 20230620 | 122900 | 7487215750 | 43900 | 43900 | 43950 | 43900 | 503 |
| 428 | 20230620 | 122800 | 7465119800 | 43900 | 43900 | 43950 | 43900 | 242 |
| 429 | 20230620 | 122700 | 7454486150 | 43950 | 43900 | 43950 | 43900 | 1124 |
| 430 | 20230620 | 122600 | 7405086500 | 43950 | 43900 | 43950 | 43900 | 324 |
| 431 | 20230620 | 122500 | 7390847250 | 43900 | 43950 | 43950 | 43900 | 529 |
| 432 | 20230620 | 122400 | 7367611800 | 43950 | 43950 | 43950 | 43900 | 290 |
| 433 | 20230620 | 122300 | 7354867550 | 43950 | 43900 | 43950 | 43850 | 513 |
| 434 | 20230620 | 122200 | 7332345650 | 43900 | 43900 | 43950 | 43850 | 225 |
| 435 | 20230620 | 122100 | 7322467450 | 43950 | 43950 | 43950 | 43900 | 377 |
| 436 | 20230620 | 122000 | 7305904000 | 43950 | 43900 | 43950 | 43850 | 880 |
| 437 | 20230620 | 121900 | 7267264550 | 43900 | 43900 | 43900 | 43900 | 405 |
| 438 | 20230620 | 121800 | 7249485050 | 43900 | 43900 | 43900 | 43900 | 366 |
| 439 | 20230620 | 121700 | 7233417650 | 43850 | 43900 | 43900 | 43850 | 158 |
| 440 | 20230620 | 121600 | 7226481750 | 43900 | 43900 | 43900 | 43850 | 326 |
| 441 | 20230620 | 121500 | 7212170500 | 43900 | 43850 | 43900 | 43850 | 249 |
| 442 | 20230620 | 121400 | 7201241000 | 43900 | 43900 | 43900 | 43850 | 388 |
| 443 | 20230620 | 121300 | 7184207900 | 43900 | 43850 | 43900 | 43850 | 137 |
| 444 | 20230620 | 121200 | 7178195000 | 43900 | 43900 | 43900 | 43850 | 454 |
| 445 | 20230620 | 121100 | 7158267600 | 43900 | 43900 | 43900 | 43850 | 274 |
| 446 | 20230620 | 121000 | 7146240150 | 43850 | 43850 | 43900 | 43850 | 1264 |
| 447 | 20230620 | 120900 | 7090807700 | 43900 | 43900 | 43900 | 43900 | 607 |
| 448 | 20230620 | 120800 | 7064160400 | 43900 | 43900 | 43900 | 43850 | 166 |
| 449 | 20230620 | 120700 | 7056876800 | 43900 | 43900 | 43900 | 43850 | 242 |
| 450 | 20230620 | 120600 | 7046253050 | 43900 | 43850 | 43900 | 43850 | 266 |
| 451 | 20230620 | 120500 | 7034577500 | 43850 | 43850 | 43900 | 43850 | 352 |
| 452 | 20230620 | 120400 | 7019125150 | 43850 | 43900 | 43900 | 43850 | 307 |
| 453 | 20230620 | 120300 | 7005647950 | 43900 | 43900 | 43900 | 43850 | 554 |
| 454 | 20230620 | 120200 | 6981342350 | 43850 | 43900 | 43900 | 43850 | 291 |
| 455 | 20230620 | 120100 | 6968570650 | 43900 | 43850 | 43900 | 43850 | 425 |
| 456 | 20230620 | 120000 | 6949913250 | 43850 | 43850 | 43900 | 43850 | 377 |
| 457 | 20230620 | 115900 | 6933363900 | 43850 | 43900 | 43900 | 43850 | 117 |
| 458 | 20230620 | 115800 | 6928227800 | 43900 | 43900 | 43900 | 43850 | 343 |
| 459 | 20230620 | 115700 | 6913170250 | 43900 | 43850 | 43900 | 43850 | 446 |
| 460 | 20230620 | 115600 | 6893592150 | 43900 | 43900 | 43900 | 43850 | 523 |
| 461 | 20230620 | 115500 | 6870647950 | 43900 | 43850 | 43900 | 43850 | 229 |
| 462 | 20230620 | 115400 | 6860595850 | 43900 | 43900 | 43900 | 43850 | 408 |
| 463 | 20230620 | 115300 | 6842685050 | 43900 | 43900 | 43900 | 43850 | 480 |
| 464 | 20230620 | 115200 | 6821625050 | 43850 | 43900 | 43900 | 43850 | 248 |
| 465 | 20230620 | 115100 | 6810741150 | 43900 | 43900 | 43900 | 43850 | 443 |
| 466 | 20230620 | 115000 | 6791308300 | 43900 | 43900 | 43900 | 43850 | 420 |
| 467 | 20230620 | 114900 | 6772876400 | 43900 | 43850 | 43900 | 43850 | 342 |
| 468 | 20230620 | 114800 | 6757872450 | 43850 | 43850 | 43850 | 43850 | 320 |
| 469 | 20230620 | 114700 | 6743840450 | 43850 | 43850 | 43850 | 43800 | 667 |
| 470 | 20230620 | 114600 | 6714594200 | 43850 | 43800 | 43850 | 43800 | 350 |
| 471 | 20230620 | 114500 | 6699246800 | 43850 | 43850 | 43850 | 43800 | 286 |
| 472 | 20230620 | 114400 | 6686710550 | 43800 | 43850 | 43850 | 43800 | 74 |
| 473 | 20230620 | 114300 | 6683467450 | 43850 | 43850 | 43850 | 43800 | 657 |
| 474 | 20230620 | 114200 | 6654658050 | 43850 | 43850 | 43850 | 43800 | 516 |
| 475 | 20230620 | 114100 | 6632033700 | 43800 | 43750 | 43850 | 43700 | 1965 |
| 476 | 20230620 | 114000 | 6545948100 | 43750 | 43750 | 43750 | 43600 | 704 |
| 477 | 20230620 | 113900 | 6515184100 | 43700 | 43750 | 43750 | 43700 | 328 |
| 478 | 20230620 | 113800 | 6500835450 | 43750 | 43750 | 43750 | 43700 | 255 |
| 479 | 20230620 | 113700 | 6489686300 | 43750 | 43650 | 43750 | 43650 | 630 |
| 480 | 20230620 | 113600 | 6462179750 | 43650 | 43700 | 43750 | 43650 | 733 |
| 481 | 20230620 | 113500 | 6430135450 | 43700 | 43750 | 43750 | 43700 | 410 |
| 482 | 20230620 | 113400 | 6412202000 | 43700 | 43750 | 43750 | 43700 | 409 |
| 483 | 20230620 | 113300 | 6394311350 | 43700 | 43700 | 43750 | 43700 | 394 |
| 484 | 20230620 | 113200 | 6377090950 | 43700 | 43700 | 43750 | 43700 | 688 |
| 485 | 20230620 | 113100 | 6347010750 | 43750 | 43750 | 43750 | 43700 | 382 |
| 486 | 20230620 | 113000 | 6330303250 | 43750 | 43750 | 43750 | 43700 | 130 |
| 487 | 20230620 | 112900 | 6324617650 | 43750 | 43700 | 43750 | 43700 | 517 |
| 488 | 20230620 | 112800 | 6302013750 | 43750 | 43750 | 43800 | 43750 | 366 |
| 489 | 20230620 | 112700 | 6286000750 | 43800 | 43750 | 43800 | 43750 | 334 |
| 490 | 20230620 | 112600 | 6271380150 | 43750 | 43800 | 43800 | 43750 | 191 |
| 491 | 20230620 | 112500 | 6263015750 | 43800 | 43800 | 43800 | 43750 | 505 |
| 492 | 20230620 | 112400 | 6240902800 | 43800 | 43750 | 43800 | 43750 | 202 |
| 493 | 20230620 | 112300 | 6232056100 | 43750 | 43800 | 43800 | 43750 | 501 |
| 494 | 20230620 | 112200 | 6210130750 | 43800 | 43800 | 43800 | 43800 | 193 |
| 495 | 20230620 | 112100 | 6201677350 | 43800 | 43800 | 43800 | 43750 | 405 |
| 496 | 20230620 | 112000 | 6183938550 | 43750 | 43800 | 43800 | 43750 | 365 |
| 497 | 20230620 | 111900 | 6167958900 | 43750 | 43800 | 43800 | 43750 | 261 |
| 498 | 20230620 | 111800 | 6156535050 | 43800 | 43750 | 43800 | 43750 | 327 |
| 499 | 20230620 | 111700 | 6142216200 | 43800 | 43800 | 43800 | 43750 | 492 |
| 500 | 20230620 | 111600 | 6120667800 | 43750 | 43800 | 43800 | 43750 | 414 |
| 501 | 20230620 | 111500 | 6102542100 | 43750 | 43800 | 43800 | 43750 | 295 |
| 502 | 20230620 | 111400 | 6089621750 | 43750 | 43800 | 43800 | 43750 | 577 |
| 503 | 20230620 | 111300 | 6064349300 | 43800 | 43800 | 43800 | 43750 | 170 |
| 504 | 20230620 | 111200 | 6056903350 | 43800 | 43800 | 43800 | 43800 | 115 |
| 505 | 20230620 | 111100 | 6051866350 | 43800 | 43750 | 43800 | 43750 | 359 |
| 506 | 20230620 | 111000 | 6036142250 | 43800 | 43750 | 43800 | 43750 | 492 |
| 507 | 20230620 | 110900 | 6014602800 | 43800 | 43800 | 43850 | 43750 | 373 |
| 508 | 20230620 | 110800 | 5998265300 | 43800 | 43800 | 43800 | 43750 | 447 |
| 509 | 20230620 | 110700 | 5978686800 | 43800 | 43800 | 43800 | 43750 | 317 |
| 510 | 20230620 | 110600 | 5964802300 | 43800 | 43800 | 43800 | 43800 | 412 |
| 511 | 20230620 | 110500 | 5946756700 | 43800 | 43750 | 43800 | 43750 | 160 |
| 512 | 20230620 | 110400 | 5939749000 | 43750 | 43850 | 43850 | 43700 | 210 |
| 513 | 20230620 | 110300 | 5930557750 | 43800 | 43800 | 43850 | 43700 | 1329 |
| 514 | 20230620 | 110200 | 5872368950 | 43850 | 43850 | 43850 | 43800 | 168 |
| 515 | 20230620 | 110100 | 5865003150 | 43800 | 43800 | 43850 | 43800 | 483 |
| 516 | 20230620 | 110000 | 5843831250 | 43800 | 43800 | 43850 | 43750 | 164 |
| 517 | 20230620 | 105900 | 5836647700 | 43850 | 43850 | 43850 | 43800 | 679 |
| 518 | 20230620 | 105800 | 5806890750 | 43850 | 43800 | 43850 | 43800 | 256 |
| 519 | 20230620 | 105700 | 5795673100 | 43850 | 43850 | 43850 | 43800 | 353 |
| 520 | 20230620 | 105600 | 5780195600 | 43800 | 43800 | 43850 | 43800 | 194 |
| 521 | 20230620 | 105500 | 5771688850 | 43850 | 43850 | 43850 | 43800 | 276 |
| 522 | 20230620 | 105400 | 5759586950 | 43850 | 43800 | 43850 | 43800 | 333 |
| 523 | 20230620 | 105300 | 5744990250 | 43800 | 43800 | 43850 | 43800 | 230 |
| 524 | 20230620 | 105200 | 5734914300 | 43800 | 43850 | 43850 | 43800 | 426 |
| 525 | 20230620 | 105100 | 5716241950 | 43850 | 43800 | 43850 | 43800 | 353 |
| 526 | 20230620 | 105000 | 5700768000 | 43850 | 43800 | 43850 | 43800 | 401 |
| 527 | 20230620 | 104900 | 5683189300 | 43800 | 43800 | 43850 | 43800 | 163 |
| 528 | 20230620 | 104800 | 5676043600 | 43800 | 43850 | 43850 | 43800 | 614 |
| 529 | 20230620 | 104700 | 5649128800 | 43800 | 43800 | 43850 | 43800 | 183 |
| 530 | 20230620 | 104600 | 5641106650 | 43750 | 43750 | 43800 | 43750 | 560 |
| 531 | 20230620 | 104500 | 5616586950 | 43750 | 43750 | 43800 | 43750 | 675 |
| 532 | 20230620 | 104400 | 5587037800 | 43700 | 43700 | 43750 | 43700 | 70 |
| 533 | 20230620 | 104300 | 5583975750 | 43750 | 43750 | 43750 | 43700 | 308 |
| 534 | 20230620 | 104200 | 5570500850 | 43750 | 43750 | 43750 | 43750 | 311 |
| 535 | 20230620 | 104100 | 5556894600 | 43750 | 43750 | 43800 | 43700 | 409 |
| 536 | 20230620 | 104000 | 5539000450 | 43750 | 43650 | 43750 | 43650 | 172 |
| 537 | 20230620 | 103900 | 5531476200 | 43700 | 43650 | 43700 | 43600 | 136 |
| 538 | 20230620 | 103800 | 5525537550 | 43600 | 43650 | 43650 | 43600 | 848 |
| 539 | 20230620 | 103700 | 5488548400 | 43700 | 43750 | 43750 | 43700 | 415 |
| 540 | 20230620 | 103600 | 5470408650 | 43750 | 43800 | 43800 | 43750 | 285 |
| 541 | 20230620 | 103500 | 5457933300 | 43750 | 43800 | 43850 | 43750 | 332 |
| 542 | 20230620 | 103400 | 5443389800 | 43800 | 43850 | 43850 | 43800 | 213 |
| 543 | 20230620 | 103300 | 5434053250 | 43850 | 43800 | 43850 | 43800 | 419 |
| 544 | 20230620 | 103200 | 5415694000 | 43800 | 43800 | 43900 | 43750 | 1036 |
| 545 | 20230620 | 103100 | 5370304100 | 43800 | 43800 | 43800 | 43750 | 816 |
| 546 | 20230620 | 103000 | 5334563550 | 43800 | 43800 | 43850 | 43800 | 383 |
| 547 | 20230620 | 102900 | 5317772100 | 43850 | 43800 | 43850 | 43600 | 2347 |
| 548 | 20230620 | 102800 | 5214973800 | 43750 | 43700 | 43750 | 43700 | 915 |
| 549 | 20230620 | 102700 | 5174943200 | 43750 | 43700 | 43750 | 43650 | 162 |
| 550 | 20230620 | 102600 | 5167861300 | 43750 | 43700 | 43750 | 43650 | 368 |
| 551 | 20230620 | 102500 | 5151775000 | 43700 | 43650 | 43700 | 43650 | 227 |
| 552 | 20230620 | 102400 | 5141862900 | 43650 | 43650 | 43700 | 43600 | 303 |
| 553 | 20230620 | 102300 | 5128636100 | 43650 | 43700 | 43700 | 43650 | 495 |
| 554 | 20230620 | 102200 | 5107018400 | 43650 | 43700 | 43700 | 43650 | 333 |
| 555 | 20230620 | 102100 | 5092474450 | 43650 | 43650 | 43650 | 43650 | 141 |
| 556 | 20230620 | 102000 | 5086319800 | 43700 | 43600 | 43700 | 43600 | 258 |
| 557 | 20230620 | 101900 | 5075057650 | 43600 | 43550 | 43650 | 43550 | 545 |
| 558 | 20230620 | 101800 | 5051292100 | 43500 | 43600 | 43600 | 43500 | 166 |
| 559 | 20230620 | 101700 | 5044060050 | 43600 | 43600 | 43650 | 43600 | 607 |
| 560 | 20230620 | 101600 | 5017592000 | 43650 | 43650 | 43650 | 43600 | 245 |
| 561 | 20230620 | 101500 | 5006898650 | 43650 | 43650 | 43650 | 43600 | 403 |
| 562 | 20230620 | 101400 | 4989311800 | 43650 | 43650 | 43650 | 43650 | 332 |
| 563 | 20230620 | 101300 | 4974820000 | 43650 | 43600 | 43650 | 43600 | 126 |
| 564 | 20230620 | 101200 | 4969326150 | 43600 | 43500 | 43600 | 43500 | 364 |
| 565 | 20230620 | 101100 | 4953479750 | 43500 | 43500 | 43500 | 43500 | 69 |
| 566 | 20230620 | 101000 | 4950478250 | 43500 | 43450 | 43500 | 43450 | 444 |
| 567 | 20230620 | 100900 | 4931181400 | 43500 | 43500 | 43500 | 43450 | 291 |
| 568 | 20230620 | 100800 | 4918524200 | 43450 | 43500 | 43500 | 43450 | 598 |
| 569 | 20230620 | 100700 | 4892528100 | 43450 | 43450 | 43500 | 43450 | 247 |
| 570 | 20230620 | 100600 | 4881785300 | 43450 | 43400 | 43500 | 43400 | 658 |
| 571 | 20230620 | 100500 | 4853214550 | 43400 | 43400 | 43450 | 43350 | 745 |
| 572 | 20230620 | 100400 | 4820893400 | 43400 | 43350 | 43400 | 43350 | 308 |
| 573 | 20230620 | 100300 | 4807526700 | 43400 | 43450 | 43450 | 43350 | 1035 |
| 574 | 20230620 | 100200 | 4762629650 | 43450 | 43500 | 43500 | 43400 | 1512 |
| 575 | 20230620 | 100100 | 4696934300 | 43450 | 43500 | 43500 | 43450 | 267 |
| 576 | 20230620 | 100000 | 4685321050 | 43500 | 43450 | 43500 | 43450 | 244 |
| 577 | 20230620 | 095900 | 4674710950 | 43450 | 43500 | 43550 | 43450 | 690 |
| 578 | 20230620 | 095800 | 4644684000 | 43550 | 43600 | 43600 | 43500 | 397 |
| 579 | 20230620 | 095700 | 4627390900 | 43650 | 43650 | 43650 | 43600 | 820 |
| 580 | 20230620 | 095600 | 4591633300 | 43650 | 43700 | 43700 | 43600 | 458 |
| 581 | 20230620 | 095500 | 4571641100 | 43650 | 43750 | 43750 | 43600 | 2119 |
| 582 | 20230620 | 095400 | 4479101600 | 43700 | 43750 | 43750 | 43700 | 1260 |
| 583 | 20230620 | 095300 | 4423976850 | 43750 | 43900 | 43950 | 43750 | 1346 |
| 584 | 20230620 | 095200 | 4364926100 | 43900 | 44000 | 44000 | 43850 | 2630 |
| 585 | 20230620 | 095100 | 4249426900 | 44000 | 43900 | 44000 | 43900 | 4715 |
| 586 | 20230620 | 095000 | 4042331650 | 43900 | 43750 | 43900 | 43750 | 2407 |
| 587 | 20230620 | 094900 | 3936772950 | 43750 | 43900 | 43900 | 43750 | 3880 |
| 588 | 20230620 | 094800 | 3766794700 | 43850 | 43900 | 43950 | 43850 | 3661 |
| 589 | 20230620 | 094700 | 3605949100 | 43900 | 43900 | 43900 | 43850 | 4221 |
| 590 | 20230620 | 094600 | 3420654200 | 43900 | 43850 | 43900 | 43800 | 1248 |
| 591 | 20230620 | 094500 | 3365909450 | 43850 | 43800 | 43900 | 43800 | 2184 |
| 592 | 20230620 | 094400 | 3270136900 | 43800 | 43750 | 43850 | 43750 | 1415 |
| 593 | 20230620 | 094300 | 3208183200 | 43800 | 43800 | 43850 | 43750 | 2341 |
| 594 | 20230620 | 094200 | 3105638550 | 43750 | 43650 | 43800 | 43650 | 3558 |
| 595 | 20230620 | 094100 | 2950078000 | 43650 | 43600 | 43650 | 43600 | 674 |
| 596 | 20230620 | 094000 | 2920668000 | 43650 | 43600 | 43700 | 43600 | 1900 |
| 597 | 20230620 | 093900 | 2837729600 | 43650 | 43600 | 43650 | 43500 | 555 |
| 598 | 20230620 | 093800 | 2813529500 | 43600 | 43500 | 43600 | 43500 | 789 |
| 599 | 20230620 | 093700 | 2779179900 | 43500 | 43650 | 43650 | 43500 | 2332 |
| 600 | 20230620 | 093600 | 2677519650 | 43650 | 43650 | 43650 | 43600 | 904 |
| 601 | 20230620 | 093500 | 2638062100 | 43600 | 43600 | 43700 | 43600 | 1016 |
| 602 | 20230620 | 093400 | 2593713750 | 43650 | 43550 | 43700 | 43400 | 1745 |
| 603 | 20230620 | 093300 | 2517623000 | 43600 | 43450 | 43600 | 43350 | 1946 |
| 604 | 20230620 | 093200 | 2432948500 | 43350 | 43350 | 43400 | 43350 | 702 |
| 605 | 20230620 | 093100 | 2402502700 | 43350 | 43250 | 43350 | 43000 | 1001 |
| 606 | 20230620 | 093000 | 2359241350 | 43000 | 43300 | 43300 | 43000 | 3092 |
| 607 | 20230620 | 092900 | 2226045000 | 43250 | 43300 | 43300 | 43250 | 1590 |
| 608 | 20230620 | 092800 | 2157198600 | 43300 | 43400 | 43400 | 43300 | 762 |
| 609 | 20230620 | 092700 | 2124162450 | 43350 | 43400 | 43400 | 43350 | 607 |
| 610 | 20230620 | 092600 | 2097847750 | 43400 | 43400 | 43400 | 43350 | 1038 |
| 611 | 20230620 | 092500 | 2052801900 | 43400 | 43400 | 43450 | 43400 | 1443 |
| 612 | 20230620 | 092400 | 1990111650 | 43450 | 43450 | 43450 | 43400 | 235 |
| 613 | 20230620 | 092300 | 1979904050 | 43450 | 43500 | 43600 | 43450 | 703 |
| 614 | 20230620 | 092200 | 1949326150 | 43500 | 43550 | 43600 | 43500 | 1640 |
| 615 | 20230620 | 092100 | 1877915450 | 43600 | 43600 | 43600 | 43550 | 271 |
| 616 | 20230620 | 092000 | 1866105900 | 43600 | 43600 | 43600 | 43550 | 714 |
| 617 | 20230620 | 091900 | 1834993550 | 43600 | 43550 | 43600 | 43550 | 240 |
| 618 | 20230620 | 091800 | 1824530050 | 43600 | 43650 | 43650 | 43600 | 234 |
| 619 | 20230620 | 091700 | 1814323750 | 43700 | 43700 | 43850 | 43650 | 1250 |
| 620 | 20230620 | 091600 | 1759592550 | 43850 | 43600 | 43850 | 43500 | 4493 |
| 621 | 20230620 | 091500 | 1562968900 | 43600 | 43350 | 43650 | 43300 | 2393 |
| 622 | 20230620 | 091400 | 1458830250 | 43350 | 43400 | 43400 | 43250 | 2703 |
| 623 | 20230620 | 091300 | 1341633150 | 43450 | 43450 | 43450 | 43400 | 524 |
| 624 | 20230620 | 091200 | 1318871150 | 43450 | 43500 | 43500 | 43450 | 219 |
| 625 | 20230620 | 091100 | 1309353200 | 43450 | 43550 | 43600 | 43450 | 2876 |
| 626 | 20230620 | 091000 | 1184142800 | 43550 | 43550 | 43600 | 43500 | 341 |
| 627 | 20230620 | 090900 | 1169289500 | 43550 | 43400 | 43550 | 43400 | 868 |
| 628 | 20230620 | 090800 | 1131568900 | 43400 | 43500 | 43500 | 43400 | 405 |
| 629 | 20230620 | 090700 | 1113979200 | 43550 | 43750 | 43750 | 43550 | 1265 |
| 630 | 20230620 | 090600 | 1058726150 | 43700 | 43350 | 43750 | 43350 | 1685 |
| 631 | 20230620 | 090500 | 985231300 | 43350 | 43300 | 43350 | 43100 | 1478 |
| 632 | 20230620 | 090400 | 921345950 | 43100 | 43250 | 43300 | 43000 | 5545 |
| 633 | 20230620 | 090300 | 682253850 | 43300 | 43450 | 43450 | 43300 | 2075 |
| 634 | 20230620 | 090200 | 592304300 | 43500 | 43650 | 43650 | 43500 | 3603 |
| 635 | 20230620 | 090100 | 435381050 | 43650 | 43700 | 43750 | 43550 | 2886 |
| 636 | 20230620 | 090000 | 309342850 | 43700 | 43600 | 43700 | 43600 | 7086 |