32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 3 | 20230615 | 190300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20230615 | 190200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20230615 | 190100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20230615 | 190000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20230615 | 185900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20230615 | 185800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20230615 | 185700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20230615 | 185600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20230615 | 185500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20230615 | 185400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20230615 | 185300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20230615 | 185200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20230615 | 185100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20230615 | 185000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20230615 | 184900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20230615 | 184800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20230615 | 184700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20230615 | 184600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20230615 | 184500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20230615 | 184400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20230615 | 184300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20230615 | 184200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20230615 | 184100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20230615 | 184000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20230615 | 183900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20230615 | 183800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20230615 | 183700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20230615 | 183600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20230615 | 183500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20230615 | 183400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 33 | 20230615 | 183300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20230615 | 183200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20230615 | 183100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20230615 | 183000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20230615 | 182900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20230615 | 182800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20230615 | 182700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20230615 | 182600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20230615 | 182500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20230615 | 182400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20230615 | 182300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20230615 | 182200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20230615 | 182100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20230615 | 182000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20230615 | 181900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20230615 | 181800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20230615 | 181700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20230615 | 181600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20230615 | 181500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20230615 | 181400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20230615 | 181300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20230615 | 181200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20230615 | 181100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20230615 | 181000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20230615 | 180900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20230615 | 180800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20230615 | 180700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20230615 | 180600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20230615 | 180500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20230615 | 180400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 63 | 20230615 | 180300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20230615 | 180200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20230615 | 180100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20230615 | 180000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20230615 | 175900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20230615 | 175800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20230615 | 175700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20230615 | 175600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20230615 | 175500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20230615 | 175400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20230615 | 175300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20230615 | 175200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20230615 | 175100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20230615 | 175000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20230615 | 174900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20230615 | 174800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20230615 | 174700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20230615 | 174600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20230615 | 174500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20230615 | 174400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20230615 | 174300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20230615 | 174200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20230615 | 174100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20230615 | 174000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20230615 | 173900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20230615 | 173800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20230615 | 173700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20230615 | 173600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20230615 | 173500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20230615 | 173400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 93 | 20230615 | 173300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20230615 | 173200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20230615 | 173100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20230615 | 173000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20230615 | 172900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20230615 | 172800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20230615 | 172700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20230615 | 172600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20230615 | 172500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20230615 | 172400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20230615 | 172300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20230615 | 172200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20230615 | 172100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20230615 | 172000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20230615 | 171900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20230615 | 171800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20230615 | 171700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20230615 | 171600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20230615 | 171500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20230615 | 171400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20230615 | 171300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20230615 | 171200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20230615 | 171100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20230615 | 171000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20230615 | 170900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20230615 | 170800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20230615 | 170700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20230615 | 170600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20230615 | 170500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20230615 | 170400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 123 | 20230615 | 170300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20230615 | 170200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20230615 | 170100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20230615 | 170000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20230615 | 165900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20230615 | 165800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20230615 | 165700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20230615 | 165600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20230615 | 165500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20230615 | 165400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20230615 | 165300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20230615 | 165200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20230615 | 165100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20230615 | 165000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20230615 | 164900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20230615 | 164800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20230615 | 164700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20230615 | 164600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20230615 | 164500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20230615 | 164400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20230615 | 164300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20230615 | 164200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20230615 | 164100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20230615 | 164000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20230615 | 163900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20230615 | 163800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20230615 | 163700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20230615 | 163600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20230615 | 163500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20230615 | 163400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 153 | 20230615 | 163300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20230615 | 163200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20230615 | 163100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20230615 | 163000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20230615 | 162900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20230615 | 162800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20230615 | 162700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20230615 | 162600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20230615 | 162500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20230615 | 162400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20230615 | 162300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20230615 | 162200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20230615 | 162100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20230615 | 162000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20230615 | 161900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20230615 | 161800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20230615 | 161700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20230615 | 161600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20230615 | 161500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20230615 | 161400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20230615 | 161300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20230615 | 161200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20230615 | 161100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20230615 | 161000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20230615 | 160900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20230615 | 160800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20230615 | 160700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20230615 | 160600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20230615 | 160500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20230615 | 160400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 183 | 20230615 | 160300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20230615 | 160200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20230615 | 160100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20230615 | 160000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20230615 | 155900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20230615 | 155800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20230615 | 155700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20230615 | 155600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20230615 | 155500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20230615 | 155400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20230615 | 155300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20230615 | 155200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20230615 | 155100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20230615 | 155000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20230615 | 154900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20230615 | 154800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20230615 | 154700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20230615 | 154600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20230615 | 154500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20230615 | 154400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20230615 | 154300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20230615 | 154200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20230615 | 154100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20230615 | 154000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20230615 | 153900 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20230615 | 153800 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20230615 | 153700 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20230615 | 153600 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20230615 | 153500 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20230615 | 153400 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 213 | 20230615 | 153300 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20230615 | 153200 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20230615 | 153100 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20230615 | 153000 | 6876277750 | 44500 | 44500 | 44500 | 44500 | 2006 |
| 217 | 20230615 | 152900 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20230615 | 152800 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20230615 | 152700 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20230615 | 152600 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20230615 | 152500 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20230615 | 152400 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20230615 | 152300 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20230615 | 152200 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20230615 | 152100 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20230615 | 152000 | 6787010750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20230615 | 151900 | 6787010750 | 44600 | 44550 | 44650 | 44550 | 426 |
| 228 | 20230615 | 151800 | 6768011100 | 44550 | 44500 | 44600 | 44500 | 191 |
| 229 | 20230615 | 151700 | 6759498800 | 44600 | 44550 | 44600 | 44500 | 372 |
| 230 | 20230615 | 151600 | 6742920300 | 44600 | 44550 | 44600 | 44500 | 347 |
| 231 | 20230615 | 151500 | 6727458800 | 44550 | 44600 | 44600 | 44500 | 708 |
| 232 | 20230615 | 151400 | 6695927350 | 44600 | 44600 | 44650 | 44550 | 440 |
| 233 | 20230615 | 151300 | 6676307800 | 44650 | 44600 | 44650 | 44600 | 483 |
| 234 | 20230615 | 151200 | 6654752450 | 44650 | 44600 | 44650 | 44550 | 301 |
| 235 | 20230615 | 151100 | 6641328550 | 44550 | 44550 | 44600 | 44500 | 409 |
| 236 | 20230615 | 151000 | 6623097350 | 44550 | 44550 | 44600 | 44450 | 543 |
| 237 | 20230615 | 150900 | 6598902700 | 44500 | 44550 | 44600 | 44500 | 386 |
| 238 | 20230615 | 150800 | 6581706200 | 44550 | 44450 | 44600 | 44450 | 449 |
| 239 | 20230615 | 150700 | 6561702500 | 44450 | 44600 | 44600 | 44450 | 1015 |
| 240 | 20230615 | 150600 | 6516520050 | 44600 | 44550 | 44600 | 44500 | 314 |
| 241 | 20230615 | 150500 | 6502531300 | 44550 | 44650 | 44650 | 44500 | 575 |
| 242 | 20230615 | 150400 | 6476903500 | 44650 | 44600 | 44650 | 44550 | 248 |
| 243 | 20230615 | 150300 | 6465841350 | 44600 | 44600 | 44650 | 44550 | 661 |
| 244 | 20230615 | 150200 | 6436355050 | 44600 | 44600 | 44650 | 44550 | 965 |
| 245 | 20230615 | 150100 | 6393310800 | 44600 | 44600 | 44650 | 44600 | 611 |
| 246 | 20230615 | 150000 | 6366043350 | 44650 | 44700 | 44700 | 44600 | 463 |
| 247 | 20230615 | 145900 | 6345379400 | 44700 | 44700 | 44750 | 44650 | 947 |
| 248 | 20230615 | 145800 | 6303044650 | 44700 | 44700 | 44750 | 44650 | 430 |
| 249 | 20230615 | 145700 | 6283824950 | 44650 | 44600 | 44650 | 44550 | 350 |
| 250 | 20230615 | 145600 | 6268217350 | 44650 | 44600 | 44700 | 44600 | 663 |
| 251 | 20230615 | 145500 | 6238623300 | 44550 | 44600 | 44650 | 44550 | 453 |
| 252 | 20230615 | 145400 | 6218413450 | 44650 | 44650 | 44700 | 44550 | 597 |
| 253 | 20230615 | 145300 | 6191763550 | 44650 | 44600 | 44650 | 44550 | 379 |
| 254 | 20230615 | 145200 | 6174854200 | 44600 | 44650 | 44700 | 44550 | 691 |
| 255 | 20230615 | 145100 | 6144027900 | 44650 | 44600 | 44650 | 44550 | 219 |
| 256 | 20230615 | 145000 | 6134257800 | 44600 | 44550 | 44600 | 44500 | 590 |
| 257 | 20230615 | 144900 | 6107963750 | 44550 | 44500 | 44550 | 44500 | 232 |
| 258 | 20230615 | 144800 | 6097633650 | 44550 | 44550 | 44650 | 44500 | 661 |
| 259 | 20230615 | 144700 | 6068140650 | 44550 | 44600 | 44650 | 44500 | 533 |
| 260 | 20230615 | 144600 | 6044382650 | 44600 | 44550 | 44600 | 44500 | 469 |
| 261 | 20230615 | 144500 | 6023484100 | 44500 | 44550 | 44550 | 44500 | 674 |
| 262 | 20230615 | 144400 | 5993482350 | 44550 | 44650 | 44700 | 44500 | 597 |
| 263 | 20230615 | 144300 | 5966849850 | 44650 | 44600 | 44650 | 44500 | 488 |
| 264 | 20230615 | 144200 | 5945105100 | 44650 | 44450 | 44650 | 44450 | 670 |
| 265 | 20230615 | 144100 | 5915252450 | 44450 | 44500 | 44800 | 44400 | 7165 |
| 266 | 20230615 | 144000 | 5595104400 | 44450 | 44500 | 44550 | 44450 | 533 |
| 267 | 20230615 | 143900 | 5571382300 | 44550 | 44300 | 44600 | 44300 | 2149 |
| 268 | 20230615 | 143800 | 5475791850 | 44350 | 44300 | 44400 | 44250 | 520 |
| 269 | 20230615 | 143700 | 5452747400 | 44350 | 44400 | 44450 | 44350 | 751 |
| 270 | 20230615 | 143600 | 5419422200 | 44400 | 44350 | 44450 | 44350 | 224 |
| 271 | 20230615 | 143500 | 5409477650 | 44350 | 44300 | 44400 | 44300 | 231 |
| 272 | 20230615 | 143400 | 5399226300 | 44350 | 44400 | 44400 | 44300 | 454 |
| 273 | 20230615 | 143300 | 5379105300 | 44350 | 44350 | 44400 | 44350 | 602 |
| 274 | 20230615 | 143200 | 5352394550 | 44300 | 44350 | 44350 | 44250 | 245 |
| 275 | 20230615 | 143100 | 5341535050 | 44350 | 44300 | 44350 | 44250 | 473 |
| 276 | 20230615 | 143000 | 5320585000 | 44300 | 44300 | 44300 | 44150 | 565 |
| 277 | 20230615 | 142900 | 5295574250 | 44350 | 44250 | 44350 | 44150 | 496 |
| 278 | 20230615 | 142800 | 5273631700 | 44200 | 44200 | 44300 | 44100 | 661 |
| 279 | 20230615 | 142700 | 5244419150 | 44150 | 44300 | 44300 | 44150 | 462 |
| 280 | 20230615 | 142600 | 5223989450 | 44300 | 44300 | 44300 | 44100 | 1511 |
| 281 | 20230615 | 142500 | 5157194250 | 44250 | 44150 | 44300 | 44150 | 656 |
| 282 | 20230615 | 142400 | 5128174100 | 44200 | 44150 | 44200 | 44100 | 341 |
| 283 | 20230615 | 142300 | 5113117150 | 44100 | 44050 | 44200 | 44000 | 1851 |
| 284 | 20230615 | 142200 | 5031484900 | 44050 | 44100 | 44100 | 44000 | 570 |
| 285 | 20230615 | 142100 | 5006383950 | 44100 | 44050 | 44100 | 44000 | 782 |
| 286 | 20230615 | 142000 | 4971935500 | 44000 | 44050 | 44050 | 44000 | 353 |
| 287 | 20230615 | 141900 | 4956397450 | 44050 | 43950 | 44050 | 43950 | 209 |
| 288 | 20230615 | 141800 | 4947202300 | 43950 | 43950 | 44050 | 43900 | 1778 |
| 289 | 20230615 | 141700 | 4869125300 | 43950 | 43950 | 44000 | 43950 | 233 |
| 290 | 20230615 | 141600 | 4858883000 | 44000 | 43950 | 44050 | 43900 | 187 |
| 291 | 20230615 | 141500 | 4850660450 | 43950 | 43950 | 44000 | 43900 | 348 |
| 292 | 20230615 | 141400 | 4835366050 | 44000 | 43950 | 44050 | 43850 | 428 |
| 293 | 20230615 | 141300 | 4816544200 | 43800 | 44050 | 44050 | 43800 | 2759 |
| 294 | 20230615 | 141200 | 4695354650 | 44000 | 44050 | 44050 | 44000 | 144 |
| 295 | 20230615 | 141100 | 4689014950 | 44050 | 44100 | 44100 | 44000 | 273 |
| 296 | 20230615 | 141000 | 4676991050 | 44050 | 44100 | 44100 | 44050 | 356 |
| 297 | 20230615 | 140900 | 4661306050 | 44050 | 44100 | 44150 | 44050 | 293 |
| 298 | 20230615 | 140800 | 4648387000 | 44100 | 44050 | 44150 | 44050 | 190 |
| 299 | 20230615 | 140700 | 4640009050 | 44100 | 44100 | 44150 | 44050 | 298 |
| 300 | 20230615 | 140600 | 4626874300 | 44100 | 44150 | 44200 | 44100 | 269 |
| 301 | 20230615 | 140500 | 4615001200 | 44100 | 44100 | 44150 | 44100 | 238 |
| 302 | 20230615 | 140400 | 4604499200 | 44150 | 44150 | 44150 | 44100 | 327 |
| 303 | 20230615 | 140300 | 4590074250 | 44100 | 44100 | 44150 | 44050 | 271 |
| 304 | 20230615 | 140200 | 4578124400 | 44100 | 44100 | 44150 | 44050 | 119 |
| 305 | 20230615 | 140100 | 4572878050 | 44100 | 44050 | 44100 | 44000 | 263 |
| 306 | 20230615 | 140000 | 4561292600 | 44050 | 44000 | 44100 | 44000 | 277 |
| 307 | 20230615 | 135900 | 4549093550 | 44050 | 44050 | 44050 | 44000 | 284 |
| 308 | 20230615 | 135800 | 4536585850 | 44050 | 44100 | 44100 | 44000 | 205 |
| 309 | 20230615 | 135700 | 4527557300 | 44050 | 44100 | 44100 | 44000 | 178 |
| 310 | 20230615 | 135600 | 4519717200 | 44150 | 44100 | 44150 | 44000 | 274 |
| 311 | 20230615 | 135500 | 4507639800 | 44050 | 44100 | 44150 | 44050 | 274 |
| 312 | 20230615 | 135400 | 4495557900 | 44100 | 44050 | 44150 | 44050 | 152 |
| 313 | 20230615 | 135300 | 4488851500 | 44100 | 44100 | 44100 | 44050 | 182 |
| 314 | 20230615 | 135200 | 4480830150 | 44050 | 44100 | 44150 | 44050 | 396 |
| 315 | 20230615 | 135100 | 4463358750 | 44100 | 44050 | 44100 | 44050 | 102 |
| 316 | 20230615 | 135000 | 4458860850 | 44100 | 44100 | 44150 | 44050 | 121 |
| 317 | 20230615 | 134900 | 4453525150 | 44150 | 44150 | 44150 | 44100 | 190 |
| 318 | 20230615 | 134800 | 4445143800 | 44150 | 44100 | 44200 | 44100 | 125 |
| 319 | 20230615 | 134700 | 4439627200 | 44150 | 44100 | 44150 | 44100 | 128 |
| 320 | 20230615 | 134600 | 4433980900 | 44100 | 44050 | 44150 | 44050 | 156 |
| 321 | 20230615 | 134500 | 4427100750 | 44000 | 44050 | 44150 | 44000 | 313 |
| 322 | 20230615 | 134400 | 4413311200 | 44000 | 44150 | 44150 | 44000 | 360 |
| 323 | 20230615 | 134300 | 4397448800 | 44150 | 44100 | 44200 | 44100 | 166 |
| 324 | 20230615 | 134200 | 4390124750 | 44100 | 44050 | 44200 | 44000 | 1261 |
| 325 | 20230615 | 134100 | 4334438150 | 44050 | 43900 | 44050 | 43850 | 346 |
| 326 | 20230615 | 134000 | 4319230850 | 43950 | 43900 | 44000 | 43850 | 1211 |
| 327 | 20230615 | 133900 | 4266114800 | 43850 | 43900 | 43950 | 43850 | 170 |
| 328 | 20230615 | 133800 | 4258653500 | 43900 | 44000 | 44000 | 43900 | 480 |
| 329 | 20230615 | 133700 | 4237561800 | 44050 | 43850 | 44050 | 43850 | 250 |
| 330 | 20230615 | 133600 | 4226580750 | 43900 | 43850 | 43900 | 43850 | 135 |
| 331 | 20230615 | 133500 | 4220658400 | 43900 | 43850 | 43900 | 43800 | 362 |
| 332 | 20230615 | 133400 | 4204794450 | 43850 | 43850 | 43900 | 43850 | 163 |
| 333 | 20230615 | 133300 | 4197643650 | 43850 | 43900 | 44000 | 43850 | 372 |
| 334 | 20230615 | 133200 | 4181305000 | 43900 | 43900 | 44000 | 43900 | 125 |
| 335 | 20230615 | 133100 | 4175812600 | 43950 | 43950 | 43950 | 43900 | 242 |
| 336 | 20230615 | 133000 | 4165178200 | 43900 | 43950 | 44050 | 43900 | 231 |
| 337 | 20230615 | 132900 | 4155026500 | 44000 | 43950 | 44000 | 43950 | 123 |
| 338 | 20230615 | 132800 | 4149616750 | 44000 | 43950 | 44050 | 43950 | 194 |
| 339 | 20230615 | 132700 | 4141083850 | 44000 | 43950 | 44050 | 43950 | 157 |
| 340 | 20230615 | 132600 | 4134175900 | 43950 | 44050 | 44100 | 43950 | 279 |
| 341 | 20230615 | 132500 | 4121899600 | 44050 | 44050 | 44050 | 43950 | 152 |
| 342 | 20230615 | 132400 | 4115209250 | 44050 | 43900 | 44100 | 43900 | 500 |
| 343 | 20230615 | 132300 | 4093209750 | 44000 | 43950 | 44000 | 43900 | 116 |
| 344 | 20230615 | 132200 | 4088111950 | 43950 | 43850 | 43950 | 43850 | 190 |
| 345 | 20230615 | 132100 | 4079771550 | 43900 | 43900 | 43950 | 43850 | 152 |
| 346 | 20230615 | 132000 | 4073097500 | 43950 | 43900 | 43950 | 43850 | 80 |
| 347 | 20230615 | 131900 | 4069585150 | 43850 | 43950 | 43950 | 43800 | 189 |
| 348 | 20230615 | 131800 | 4061293800 | 43900 | 43800 | 43900 | 43800 | 148 |
| 349 | 20230615 | 131700 | 4054804450 | 43800 | 43850 | 43850 | 43800 | 213 |
| 350 | 20230615 | 131600 | 4045468550 | 43800 | 43850 | 43850 | 43800 | 166 |
| 351 | 20230615 | 131500 | 4038194600 | 43850 | 43800 | 43850 | 43800 | 136 |
| 352 | 20230615 | 131400 | 4032233000 | 43850 | 43900 | 43900 | 43800 | 515 |
| 353 | 20230615 | 131300 | 4009654850 | 43900 | 43900 | 43950 | 43850 | 948 |
| 354 | 20230615 | 131200 | 3968036900 | 43900 | 43950 | 43950 | 43900 | 136 |
| 355 | 20230615 | 131100 | 3962062450 | 43900 | 43900 | 43950 | 43900 | 89 |
| 356 | 20230615 | 131000 | 3958153900 | 43950 | 43950 | 43950 | 43900 | 261 |
| 357 | 20230615 | 130900 | 3946694300 | 43900 | 43950 | 43950 | 43900 | 71 |
| 358 | 20230615 | 130800 | 3943574900 | 43900 | 43950 | 44000 | 43900 | 161 |
| 359 | 20230615 | 130700 | 3936498850 | 43950 | 44000 | 44000 | 43950 | 172 |
| 360 | 20230615 | 130600 | 3928938600 | 44000 | 43950 | 44000 | 43900 | 189 |
| 361 | 20230615 | 130500 | 3920632050 | 43950 | 43950 | 44000 | 43900 | 331 |
| 362 | 20230615 | 130400 | 3906081800 | 44000 | 44000 | 44050 | 43950 | 99 |
| 363 | 20230615 | 130300 | 3901725850 | 44000 | 44050 | 44050 | 44000 | 219 |
| 364 | 20230615 | 130200 | 3892086950 | 44000 | 44100 | 44100 | 44000 | 137 |
| 365 | 20230615 | 130100 | 3886052050 | 44050 | 44150 | 44150 | 44050 | 235 |
| 366 | 20230615 | 130000 | 3875689600 | 44150 | 44150 | 44150 | 44100 | 166 |
| 367 | 20230615 | 125900 | 3868365250 | 44100 | 44100 | 44150 | 44100 | 188 |
| 368 | 20230615 | 125800 | 3860069550 | 44150 | 44050 | 44150 | 44050 | 185 |
| 369 | 20230615 | 125700 | 3851913950 | 44050 | 44000 | 44050 | 43950 | 372 |
| 370 | 20230615 | 125600 | 3835544500 | 43950 | 44000 | 44000 | 43950 | 153 |
| 371 | 20230615 | 125500 | 3828819150 | 44000 | 43950 | 44000 | 43900 | 157 |
| 372 | 20230615 | 125400 | 3821919800 | 43950 | 43950 | 44000 | 43900 | 119 |
| 373 | 20230615 | 125300 | 3816689050 | 44000 | 43900 | 44000 | 43900 | 95 |
| 374 | 20230615 | 125200 | 3812513850 | 43900 | 43950 | 43950 | 43900 | 128 |
| 375 | 20230615 | 125100 | 3806893850 | 43950 | 43950 | 44000 | 43900 | 222 |
| 376 | 20230615 | 125000 | 3797138550 | 44000 | 43950 | 44000 | 43950 | 367 |
| 377 | 20230615 | 124900 | 3780991800 | 43950 | 43950 | 44000 | 43900 | 176 |
| 378 | 20230615 | 124800 | 3773256600 | 43950 | 44000 | 44000 | 43950 | 1276 |
| 379 | 20230615 | 124700 | 3717120400 | 43950 | 43950 | 44000 | 43900 | 331 |
| 380 | 20230615 | 124600 | 3702572500 | 43950 | 43950 | 43950 | 43900 | 152 |
| 381 | 20230615 | 124500 | 3695898250 | 43900 | 43950 | 43950 | 43900 | 620 |
| 382 | 20230615 | 124400 | 3668676300 | 43950 | 43950 | 43950 | 43900 | 87 |
| 383 | 20230615 | 124300 | 3664855500 | 43950 | 43900 | 43950 | 43900 | 193 |
| 384 | 20230615 | 124200 | 3656379700 | 43900 | 43950 | 43950 | 43900 | 273 |
| 385 | 20230615 | 124100 | 3644389500 | 43950 | 43950 | 43950 | 43900 | 77 |
| 386 | 20230615 | 124000 | 3641005800 | 43950 | 43950 | 43950 | 43900 | 172 |
| 387 | 20230615 | 123900 | 3633453600 | 43950 | 43900 | 43950 | 43900 | 144 |
| 388 | 20230615 | 123800 | 3627128350 | 43900 | 43900 | 44000 | 43900 | 201 |
| 389 | 20230615 | 123700 | 3618298350 | 43900 | 43950 | 44000 | 43900 | 291 |
| 390 | 20230615 | 123600 | 3605508100 | 44000 | 44000 | 44000 | 43950 | 339 |
| 391 | 20230615 | 123500 | 3590602950 | 43950 | 44000 | 44000 | 43950 | 114 |
| 392 | 20230615 | 123400 | 3585591600 | 44000 | 43900 | 44000 | 43900 | 632 |
| 393 | 20230615 | 123300 | 3557831250 | 43950 | 43900 | 43950 | 43900 | 148 |
| 394 | 20230615 | 123200 | 3551329600 | 43850 | 43850 | 43900 | 43850 | 132 |
| 395 | 20230615 | 123100 | 3545539500 | 43900 | 43900 | 43950 | 43900 | 165 |
| 396 | 20230615 | 123000 | 3538295100 | 43900 | 43950 | 43950 | 43900 | 95 |
| 397 | 20230615 | 122900 | 3534122750 | 43950 | 43850 | 43950 | 43800 | 416 |
| 398 | 20230615 | 122800 | 3515866550 | 43800 | 43800 | 43850 | 43800 | 152 |
| 399 | 20230615 | 122700 | 3509206750 | 43850 | 43900 | 43900 | 43800 | 71 |
| 400 | 20230615 | 122600 | 3506092500 | 43850 | 43800 | 43850 | 43800 | 261 |
| 401 | 20230615 | 122500 | 3494652950 | 43800 | 43800 | 43850 | 43800 | 144 |
| 402 | 20230615 | 122400 | 3488343400 | 43850 | 43850 | 43850 | 43800 | 104 |
| 403 | 20230615 | 122300 | 3483785050 | 43850 | 43750 | 43850 | 43750 | 634 |
| 404 | 20230615 | 122200 | 3456016100 | 43800 | 43800 | 43800 | 43750 | 81 |
| 405 | 20230615 | 122100 | 3452470550 | 43750 | 43750 | 43800 | 43750 | 167 |
| 406 | 20230615 | 122000 | 3445163250 | 43750 | 43800 | 43800 | 43750 | 112 |
| 407 | 20230615 | 121900 | 3440261050 | 43800 | 43750 | 43800 | 43750 | 140 |
| 408 | 20230615 | 121800 | 3434134300 | 43800 | 43750 | 43800 | 43750 | 154 |
| 409 | 20230615 | 121700 | 3427393700 | 43800 | 43750 | 43800 | 43750 | 208 |
| 410 | 20230615 | 121600 | 3418288850 | 43850 | 43800 | 43850 | 43750 | 128 |
| 411 | 20230615 | 121500 | 3412686150 | 43800 | 43800 | 43850 | 43750 | 133 |
| 412 | 20230615 | 121400 | 3406862350 | 43800 | 43800 | 43850 | 43750 | 191 |
| 413 | 20230615 | 121300 | 3398497450 | 43800 | 43800 | 43800 | 43800 | 84 |
| 414 | 20230615 | 121200 | 3394818250 | 43800 | 43850 | 43850 | 43750 | 165 |
| 415 | 20230615 | 121100 | 3387593350 | 43850 | 43800 | 43850 | 43800 | 130 |
| 416 | 20230615 | 121000 | 3381895700 | 43800 | 43850 | 43850 | 43800 | 82 |
| 417 | 20230615 | 120900 | 3378301200 | 43900 | 43900 | 43900 | 43850 | 199 |
| 418 | 20230615 | 120800 | 3369574300 | 43900 | 43800 | 43900 | 43800 | 56 |
| 419 | 20230615 | 120700 | 3367117450 | 43800 | 43800 | 43900 | 43750 | 179 |
| 420 | 20230615 | 120600 | 3359275500 | 43850 | 43800 | 43850 | 43800 | 178 |
| 421 | 20230615 | 120500 | 3351476150 | 43800 | 43650 | 43800 | 43650 | 1012 |
| 422 | 20230615 | 120400 | 3307217500 | 43650 | 43650 | 43700 | 43600 | 390 |
| 423 | 20230615 | 120300 | 3290205250 | 43650 | 43650 | 43700 | 43600 | 161 |
| 424 | 20230615 | 120200 | 3283176750 | 43600 | 43550 | 43600 | 43500 | 55 |
| 425 | 20230615 | 120100 | 3280780900 | 43550 | 43600 | 43650 | 43550 | 912 |
| 426 | 20230615 | 120000 | 3241059350 | 43600 | 43700 | 43700 | 43600 | 179 |
| 427 | 20230615 | 115900 | 3233252750 | 43700 | 43600 | 43700 | 43600 | 53 |
| 428 | 20230615 | 115800 | 3230938700 | 43600 | 43650 | 43700 | 43600 | 666 |
| 429 | 20230615 | 115700 | 3201875950 | 43650 | 43600 | 43650 | 43550 | 166 |
| 430 | 20230615 | 115600 | 3194639550 | 43600 | 43500 | 43600 | 43500 | 185 |
| 431 | 20230615 | 115500 | 3186581000 | 43500 | 43550 | 43600 | 43450 | 413 |
| 432 | 20230615 | 115400 | 3168609100 | 43550 | 43600 | 43650 | 43550 | 203 |
| 433 | 20230615 | 115300 | 3159755600 | 43600 | 43550 | 43650 | 43500 | 188 |
| 434 | 20230615 | 115200 | 3151565950 | 43500 | 43550 | 43600 | 43500 | 272 |
| 435 | 20230615 | 115100 | 3139718800 | 43600 | 43600 | 43600 | 43550 | 47 |
| 436 | 20230615 | 115000 | 3137669800 | 43600 | 43500 | 43600 | 43500 | 230 |
| 437 | 20230615 | 114900 | 3127656000 | 43550 | 43600 | 43600 | 43550 | 298 |
| 438 | 20230615 | 114800 | 3114676150 | 43550 | 43500 | 43600 | 43450 | 260 |
| 439 | 20230615 | 114700 | 3103353700 | 43450 | 43500 | 43500 | 43450 | 261 |
| 440 | 20230615 | 114600 | 3092002950 | 43500 | 43500 | 43600 | 43500 | 163 |
| 441 | 20230615 | 114500 | 3084910600 | 43550 | 43500 | 43550 | 43500 | 17 |
| 442 | 20230615 | 114400 | 3084170650 | 43550 | 43550 | 43550 | 43500 | 339 |
| 443 | 20230615 | 114300 | 3069412350 | 43550 | 43600 | 43600 | 43550 | 137 |
| 444 | 20230615 | 114200 | 3063444750 | 43550 | 43500 | 43650 | 43500 | 127 |
| 445 | 20230615 | 114100 | 3057910300 | 43550 | 43500 | 43550 | 43450 | 320 |
| 446 | 20230615 | 114000 | 3043989950 | 43550 | 43550 | 43600 | 43500 | 161 |
| 447 | 20230615 | 113900 | 3036979000 | 43550 | 43550 | 43600 | 43500 | 232 |
| 448 | 20230615 | 113800 | 3026869500 | 43550 | 43600 | 43650 | 43500 | 159 |
| 449 | 20230615 | 113700 | 3019942150 | 43650 | 43550 | 43650 | 43500 | 431 |
| 450 | 20230615 | 113600 | 3001164050 | 43600 | 43500 | 43600 | 43500 | 597 |
| 451 | 20230615 | 113500 | 2975166700 | 43500 | 43550 | 43550 | 43500 | 255 |
| 452 | 20230615 | 113400 | 2964066050 | 43550 | 43500 | 43550 | 43500 | 124 |
| 453 | 20230615 | 113300 | 2958670450 | 43550 | 43500 | 43550 | 43450 | 387 |
| 454 | 20230615 | 113200 | 2941840150 | 43450 | 43450 | 43500 | 43450 | 156 |
| 455 | 20230615 | 113100 | 2935059850 | 43450 | 43350 | 43500 | 43350 | 316 |
| 456 | 20230615 | 113000 | 2921343200 | 43400 | 43350 | 43400 | 43350 | 131 |
| 457 | 20230615 | 112900 | 2915663450 | 43400 | 43400 | 43400 | 43350 | 145 |
| 458 | 20230615 | 112800 | 2909372450 | 43400 | 43400 | 43400 | 43350 | 158 |
| 459 | 20230615 | 112700 | 2902516500 | 43450 | 43400 | 43450 | 43400 | 186 |
| 460 | 20230615 | 112600 | 2894442450 | 43400 | 43350 | 43400 | 43350 | 199 |
| 461 | 20230615 | 112500 | 2885806650 | 43400 | 43350 | 43400 | 43300 | 188 |
| 462 | 20230615 | 112400 | 2877658250 | 43300 | 43300 | 43350 | 43250 | 230 |
| 463 | 20230615 | 112300 | 2867701250 | 43300 | 43300 | 43350 | 43250 | 118 |
| 464 | 20230615 | 112200 | 2862593050 | 43350 | 43400 | 43450 | 43300 | 300 |
| 465 | 20230615 | 112100 | 2849584000 | 43400 | 43450 | 43450 | 43350 | 258 |
| 466 | 20230615 | 112000 | 2838381100 | 43450 | 43300 | 43450 | 43300 | 113 |
| 467 | 20230615 | 111900 | 2833480250 | 43300 | 43150 | 43450 | 43150 | 329 |
| 468 | 20230615 | 111800 | 2819253350 | 43200 | 43150 | 43250 | 43150 | 94 |
| 469 | 20230615 | 111700 | 2815193350 | 43150 | 43250 | 43250 | 43150 | 455 |
| 470 | 20230615 | 111600 | 2795549300 | 43200 | 43200 | 43200 | 43100 | 604 |
| 471 | 20230615 | 111500 | 2769483400 | 43200 | 43200 | 43200 | 43150 | 156 |
| 472 | 20230615 | 111400 | 2762747150 | 43150 | 43200 | 43200 | 43150 | 119 |
| 473 | 20230615 | 111300 | 2757609550 | 43150 | 43200 | 43200 | 43100 | 190 |
| 474 | 20230615 | 111200 | 2749415950 | 43150 | 43200 | 43200 | 43150 | 24 |
| 475 | 20230615 | 111100 | 2748379350 | 43150 | 43150 | 43250 | 43000 | 572 |
| 476 | 20230615 | 111000 | 2723699300 | 43150 | 43250 | 43300 | 43000 | 3355 |
| 477 | 20230615 | 110900 | 2579061050 | 43250 | 43250 | 43250 | 43200 | 281 |
| 478 | 20230615 | 110800 | 2566909700 | 43200 | 43200 | 43300 | 43200 | 275 |
| 479 | 20230615 | 110700 | 2555022000 | 43200 | 43250 | 43300 | 43200 | 367 |
| 480 | 20230615 | 110600 | 2539151600 | 43300 | 43300 | 43300 | 43250 | 102 |
| 481 | 20230615 | 110500 | 2534738550 | 43250 | 43250 | 43350 | 43250 | 220 |
| 482 | 20230615 | 110400 | 2525214350 | 43250 | 43300 | 43350 | 43250 | 208 |
| 483 | 20230615 | 110300 | 2516204950 | 43350 | 43300 | 43350 | 43300 | 61 |
| 484 | 20230615 | 110200 | 2513562200 | 43250 | 43300 | 43350 | 43250 | 172 |
| 485 | 20230615 | 110100 | 2506117650 | 43250 | 43350 | 43350 | 43250 | 385 |
| 486 | 20230615 | 110000 | 2489450550 | 43250 | 43450 | 43550 | 43200 | 3573 |
| 487 | 20230615 | 105900 | 2334709800 | 43450 | 43500 | 43500 | 43400 | 910 |
| 488 | 20230615 | 105800 | 2295151950 | 43500 | 43550 | 43550 | 43500 | 204 |
| 489 | 20230615 | 105700 | 2286274600 | 43500 | 43550 | 43550 | 43500 | 754 |
| 490 | 20230615 | 105600 | 2253473100 | 43550 | 43500 | 43550 | 43500 | 564 |
| 491 | 20230615 | 105500 | 2228918650 | 43500 | 43650 | 43650 | 43500 | 1600 |
| 492 | 20230615 | 105400 | 2159223100 | 43650 | 43650 | 43650 | 43600 | 209 |
| 493 | 20230615 | 105300 | 2150108550 | 43600 | 43650 | 43700 | 43600 | 586 |
| 494 | 20230615 | 105200 | 2124532400 | 43700 | 43650 | 43700 | 43650 | 244 |
| 495 | 20230615 | 105100 | 2113879750 | 43700 | 43650 | 43700 | 43650 | 236 |
| 496 | 20230615 | 105000 | 2103576300 | 43650 | 43650 | 43700 | 43650 | 236 |
| 497 | 20230615 | 104900 | 2093270650 | 43650 | 43650 | 43700 | 43650 | 182 |
| 498 | 20230615 | 104800 | 2085322300 | 43650 | 43700 | 43700 | 43650 | 164 |
| 499 | 20230615 | 104700 | 2078160900 | 43700 | 43700 | 43700 | 43650 | 162 |
| 500 | 20230615 | 104600 | 2071083950 | 43700 | 43700 | 43800 | 43700 | 254 |
| 501 | 20230615 | 104500 | 2059976500 | 43700 | 43700 | 43700 | 43650 | 226 |
| 502 | 20230615 | 104400 | 2050103350 | 43700 | 43650 | 43700 | 43650 | 105 |
| 503 | 20230615 | 104300 | 2045516150 | 43650 | 43700 | 43750 | 43650 | 360 |
| 504 | 20230615 | 104200 | 2029785450 | 43750 | 43750 | 43750 | 43650 | 889 |
| 505 | 20230615 | 104100 | 1990944500 | 43750 | 43800 | 43850 | 43750 | 1650 |
| 506 | 20230615 | 104000 | 1918677250 | 43800 | 43850 | 43900 | 43800 | 620 |
| 507 | 20230615 | 103900 | 1891489150 | 43850 | 43850 | 43900 | 43850 | 157 |
| 508 | 20230615 | 103800 | 1884603600 | 43900 | 43950 | 44000 | 43900 | 1518 |
| 509 | 20230615 | 103700 | 1817952600 | 44000 | 44050 | 44100 | 44000 | 145 |
| 510 | 20230615 | 103600 | 1811570200 | 44050 | 44100 | 44100 | 44000 | 107 |
| 511 | 20230615 | 103500 | 1806854450 | 44100 | 43950 | 44100 | 43950 | 148 |
| 512 | 20230615 | 103400 | 1800340950 | 44000 | 44000 | 44000 | 43950 | 106 |
| 513 | 20230615 | 103300 | 1795679100 | 43950 | 44000 | 44000 | 43950 | 333 |
| 514 | 20230615 | 103200 | 1781038850 | 44050 | 43950 | 44050 | 43900 | 290 |
| 515 | 20230615 | 103100 | 1768280350 | 44000 | 43950 | 44000 | 43900 | 260 |
| 516 | 20230615 | 103000 | 1756861350 | 44000 | 43950 | 44000 | 43950 | 105 |
| 517 | 20230615 | 102900 | 1752242750 | 43950 | 43950 | 43950 | 43900 | 145 |
| 518 | 20230615 | 102800 | 1745871100 | 43950 | 44000 | 44000 | 43950 | 527 |
| 519 | 20230615 | 102700 | 1722695800 | 44000 | 43950 | 44000 | 43900 | 381 |
| 520 | 20230615 | 102600 | 1705949000 | 43900 | 43900 | 43950 | 43900 | 203 |
| 521 | 20230615 | 102500 | 1697035700 | 43950 | 43950 | 44000 | 43900 | 455 |
| 522 | 20230615 | 102400 | 1677042750 | 44000 | 44000 | 44050 | 43950 | 772 |
| 523 | 20230615 | 102300 | 1643085300 | 44000 | 44100 | 44150 | 44000 | 144 |
| 524 | 20230615 | 102200 | 1636741150 | 44100 | 44100 | 44150 | 44100 | 90 |
| 525 | 20230615 | 102100 | 1632770850 | 44100 | 44250 | 44250 | 44050 | 2012 |
| 526 | 20230615 | 102000 | 1543997950 | 44300 | 44300 | 44350 | 44250 | 103 |
| 527 | 20230615 | 101900 | 1539435500 | 44300 | 44400 | 44400 | 44300 | 75 |
| 528 | 20230615 | 101800 | 1536110000 | 44250 | 44350 | 44400 | 44200 | 744 |
| 529 | 20230615 | 101700 | 1503145350 | 44350 | 44450 | 44500 | 44350 | 471 |
| 530 | 20230615 | 101600 | 1482220350 | 44500 | 44500 | 44500 | 44500 | 177 |
| 531 | 20230615 | 101500 | 1474343850 | 44550 | 44550 | 44600 | 44550 | 121 |
| 532 | 20230615 | 101400 | 1468952700 | 44550 | 44550 | 44600 | 44550 | 79 |
| 533 | 20230615 | 101300 | 1465431450 | 44600 | 44600 | 44600 | 44550 | 55 |
| 534 | 20230615 | 101200 | 1462978800 | 44550 | 44500 | 44600 | 44500 | 81 |
| 535 | 20230615 | 101100 | 1459370300 | 44550 | 44600 | 44600 | 44500 | 203 |
| 536 | 20230615 | 101000 | 1450325250 | 44600 | 44550 | 44600 | 44550 | 79 |
| 537 | 20230615 | 100900 | 1446803200 | 44550 | 44500 | 44550 | 44500 | 116 |
| 538 | 20230615 | 100800 | 1441635500 | 44500 | 44550 | 44550 | 44500 | 83 |
| 539 | 20230615 | 100700 | 1437941350 | 44550 | 44450 | 44550 | 44450 | 90 |
| 540 | 20230615 | 100600 | 1433936100 | 44450 | 44400 | 44450 | 44400 | 169 |
| 541 | 20230615 | 100500 | 1426431550 | 44400 | 44400 | 44450 | 44400 | 69 |
| 542 | 20230615 | 100400 | 1423365550 | 44450 | 44450 | 44450 | 44450 | 122 |
| 543 | 20230615 | 100300 | 1417942650 | 44450 | 44450 | 44450 | 44400 | 29 |
| 544 | 20230615 | 100200 | 1416654450 | 44400 | 44350 | 44450 | 44350 | 21 |
| 545 | 20230615 | 100100 | 1415722200 | 44350 | 44250 | 44350 | 44250 | 366 |
| 546 | 20230615 | 100000 | 1399494750 | 44250 | 44300 | 44350 | 44200 | 1492 |
| 547 | 20230615 | 095900 | 1333518850 | 44300 | 44350 | 44350 | 44250 | 150 |
| 548 | 20230615 | 095800 | 1326870850 | 44350 | 44350 | 44350 | 44300 | 136 |
| 549 | 20230615 | 095700 | 1320845250 | 44350 | 44350 | 44350 | 44300 | 531 |
| 550 | 20230615 | 095600 | 1297310200 | 44400 | 44500 | 44500 | 44400 | 418 |
| 551 | 20230615 | 095500 | 1278722350 | 44500 | 44500 | 44550 | 44500 | 28 |
| 552 | 20230615 | 095400 | 1277476300 | 44550 | 44550 | 44550 | 44500 | 122 |
| 553 | 20230615 | 095300 | 1272044050 | 44600 | 44600 | 44650 | 44550 | 565 |
| 554 | 20230615 | 095200 | 1246846750 | 44650 | 44650 | 44700 | 44600 | 569 |
| 555 | 20230615 | 095100 | 1221428050 | 44650 | 44450 | 44700 | 44450 | 4099 |
| 556 | 20230615 | 095000 | 1038927950 | 44400 | 44350 | 44450 | 44350 | 687 |
| 557 | 20230615 | 094900 | 1008424900 | 44350 | 44350 | 44350 | 44350 | 33 |
| 558 | 20230615 | 094800 | 1006961350 | 44350 | 44350 | 44350 | 44350 | 31 |
| 559 | 20230615 | 094700 | 1005586500 | 44300 | 44400 | 44400 | 44300 | 75 |
| 560 | 20230615 | 094600 | 1002261050 | 44300 | 44350 | 44350 | 44300 | 382 |
| 561 | 20230615 | 094500 | 985319800 | 44350 | 44300 | 44400 | 44300 | 49 |
| 562 | 20230615 | 094400 | 983147250 | 44350 | 44250 | 44350 | 44250 | 451 |
| 563 | 20230615 | 094300 | 963159750 | 44250 | 44250 | 44250 | 44200 | 190 |
| 564 | 20230615 | 094200 | 954752600 | 44250 | 44300 | 44300 | 44250 | 169 |
| 565 | 20230615 | 094100 | 947268450 | 44300 | 44300 | 44300 | 44300 | 191 |
| 566 | 20230615 | 094000 | 938807150 | 44250 | 44250 | 44250 | 44250 | 109 |
| 567 | 20230615 | 093900 | 933983900 | 44300 | 44300 | 44350 | 44250 | 267 |
| 568 | 20230615 | 093800 | 922156250 | 44350 | 44300 | 44350 | 44300 | 664 |
| 569 | 20230615 | 093700 | 892713300 | 44300 | 44300 | 44300 | 44300 | 10 |
| 570 | 20230615 | 093600 | 892270300 | 44300 | 44250 | 44300 | 44250 | 13 |
| 571 | 20230615 | 093500 | 891695000 | 44300 | 44250 | 44300 | 44250 | 153 |
| 572 | 20230615 | 093400 | 884918000 | 44250 | 44250 | 44250 | 44200 | 73 |
| 573 | 20230615 | 093300 | 881688850 | 44200 | 44200 | 44300 | 44200 | 904 |
| 574 | 20230615 | 093200 | 841649850 | 44200 | 44150 | 44200 | 44150 | 356 |
| 575 | 20230615 | 093100 | 825918000 | 44150 | 44100 | 44200 | 44100 | 49 |
| 576 | 20230615 | 093000 | 823755600 | 44200 | 44100 | 44200 | 44100 | 139 |
| 577 | 20230615 | 092900 | 817623950 | 44150 | 44100 | 44150 | 44100 | 62 |
| 578 | 20230615 | 092800 | 814888750 | 44100 | 44100 | 44100 | 44050 | 124 |
| 579 | 20230615 | 092700 | 809422150 | 44100 | 44150 | 44200 | 44100 | 202 |
| 580 | 20230615 | 092600 | 800510100 | 44150 | 44150 | 44150 | 44150 | 1 |
| 581 | 20230615 | 092500 | 800465950 | 44150 | 44200 | 44200 | 44150 | 264 |
| 582 | 20230615 | 092400 | 788810200 | 44200 | 44200 | 44250 | 44150 | 286 |
| 583 | 20230615 | 092300 | 776168250 | 44200 | 44100 | 44200 | 44100 | 93 |
| 584 | 20230615 | 092200 | 772061200 | 44050 | 44100 | 44100 | 44050 | 24 |
| 585 | 20230615 | 092100 | 771003600 | 44050 | 44050 | 44050 | 44050 | 135 |
| 586 | 20230615 | 092000 | 765056850 | 44100 | 44200 | 44200 | 44050 | 932 |
| 587 | 20230615 | 091900 | 723903850 | 44250 | 44250 | 44250 | 44250 | 93 |
| 588 | 20230615 | 091800 | 719788600 | 44250 | 44300 | 44300 | 44200 | 1240 |
| 589 | 20230615 | 091700 | 664950800 | 44300 | 44150 | 44350 | 44150 | 422 |
| 590 | 20230615 | 091600 | 646277100 | 44150 | 44050 | 44150 | 44000 | 747 |
| 591 | 20230615 | 091500 | 613365900 | 44050 | 44150 | 44150 | 44050 | 738 |
| 592 | 20230615 | 091400 | 580822450 | 44100 | 44400 | 44400 | 44100 | 1033 |
| 593 | 20230615 | 091300 | 535040100 | 44350 | 44450 | 44450 | 44350 | 124 |
| 594 | 20230615 | 091200 | 529539600 | 44450 | 44350 | 44500 | 44300 | 2975 |
| 595 | 20230615 | 091100 | 397303750 | 44350 | 44400 | 44400 | 44350 | 233 |
| 596 | 20230615 | 091000 | 386965250 | 44350 | 44250 | 44450 | 44250 | 686 |
| 597 | 20230615 | 090900 | 356512050 | 44250 | 44250 | 44350 | 44200 | 668 |
| 598 | 20230615 | 090800 | 326951700 | 44200 | 44100 | 44200 | 44050 | 398 |
| 599 | 20230615 | 090700 | 309384450 | 44100 | 44200 | 44200 | 44050 | 1047 |
| 600 | 20230615 | 090600 | 263181200 | 44200 | 44250 | 44250 | 44200 | 202 |
| 601 | 20230615 | 090500 | 254242850 | 44250 | 44150 | 44300 | 44150 | 880 |
| 602 | 20230615 | 090400 | 215315550 | 44150 | 44450 | 44450 | 44150 | 486 |
| 603 | 20230615 | 090300 | 193727950 | 44450 | 44200 | 44500 | 44150 | 2438 |
| 604 | 20230615 | 090200 | 85590350 | 44200 | 44200 | 44300 | 44100 | 1000 |
| 605 | 20230615 | 090100 | 41368900 | 44200 | 43950 | 44200 | 43900 | 376 |
| 606 | 20230615 | 090000 | 24790800 | 43800 | 43800 | 43800 | 43800 | 566 |