30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 191000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 3 | 20230630 | 190900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20230630 | 190800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20230630 | 190700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20230630 | 190600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20230630 | 190500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20230630 | 190400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20230630 | 190300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20230630 | 190200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20230630 | 190100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20230630 | 190000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20230630 | 185900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20230630 | 185800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20230630 | 185700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20230630 | 185600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20230630 | 185500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20230630 | 185400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20230630 | 185300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20230630 | 185200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20230630 | 185100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20230630 | 185000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20230630 | 184900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20230630 | 184800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20230630 | 184700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20230630 | 184600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20230630 | 184500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20230630 | 184400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20230630 | 184300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20230630 | 184200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20230630 | 184100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20230630 | 184000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 33 | 20230630 | 183900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20230630 | 183800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20230630 | 183700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20230630 | 183600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20230630 | 183500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20230630 | 183400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20230630 | 183300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20230630 | 183200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20230630 | 183100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20230630 | 183000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20230630 | 182900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20230630 | 182800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20230630 | 182700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20230630 | 182600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20230630 | 182500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20230630 | 182400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20230630 | 182300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20230630 | 182200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20230630 | 182100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20230630 | 182000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20230630 | 181900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20230630 | 181800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20230630 | 181700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20230630 | 181600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20230630 | 181500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20230630 | 181400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20230630 | 181300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20230630 | 181200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20230630 | 181100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20230630 | 181000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 63 | 20230630 | 180900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20230630 | 180800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20230630 | 180700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20230630 | 180600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20230630 | 180500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20230630 | 180400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20230630 | 180300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20230630 | 180200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20230630 | 180100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20230630 | 180000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20230630 | 175900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20230630 | 175800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20230630 | 175700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20230630 | 175600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20230630 | 175500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20230630 | 175400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20230630 | 175300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20230630 | 175200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20230630 | 175100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20230630 | 175000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20230630 | 174900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20230630 | 174800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20230630 | 174700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20230630 | 174600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20230630 | 174500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20230630 | 174400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20230630 | 174300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20230630 | 174200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20230630 | 174100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20230630 | 174000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 93 | 20230630 | 173900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20230630 | 173800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20230630 | 173700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20230630 | 173600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20230630 | 173500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20230630 | 173400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20230630 | 173300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20230630 | 173200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20230630 | 173100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20230630 | 173000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20230630 | 172900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20230630 | 172800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20230630 | 172700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20230630 | 172600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20230630 | 172500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20230630 | 172400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20230630 | 172300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20230630 | 172200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20230630 | 172100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20230630 | 172000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20230630 | 171900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20230630 | 171800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20230630 | 171700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20230630 | 171600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20230630 | 171500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20230630 | 171400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20230630 | 171300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20230630 | 171200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20230630 | 171100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20230630 | 171000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 123 | 20230630 | 170900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20230630 | 170800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20230630 | 170700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20230630 | 170600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20230630 | 170500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20230630 | 170400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20230630 | 170300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20230630 | 170200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20230630 | 170100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20230630 | 170000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20230630 | 165900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20230630 | 165800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20230630 | 165700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20230630 | 165600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20230630 | 165500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20230630 | 165400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20230630 | 165300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20230630 | 165200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20230630 | 165100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20230630 | 165000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20230630 | 164900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20230630 | 164800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20230630 | 164700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20230630 | 164600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20230630 | 164500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20230630 | 164400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20230630 | 164300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20230630 | 164200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20230630 | 164100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20230630 | 164000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 153 | 20230630 | 163900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20230630 | 163800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20230630 | 163700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20230630 | 163600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20230630 | 163500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20230630 | 163400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20230630 | 163300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20230630 | 163200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20230630 | 163100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20230630 | 163000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20230630 | 162900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20230630 | 162800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20230630 | 162700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20230630 | 162600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20230630 | 162500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20230630 | 162400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20230630 | 162300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20230630 | 162200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20230630 | 162100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20230630 | 162000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20230630 | 161900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20230630 | 161800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20230630 | 161700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20230630 | 161600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20230630 | 161500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20230630 | 161400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20230630 | 161300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20230630 | 161200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20230630 | 161100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20230630 | 161000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 183 | 20230630 | 160900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20230630 | 160800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20230630 | 160700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20230630 | 160600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20230630 | 160500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20230630 | 160400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20230630 | 160300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20230630 | 160200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20230630 | 160100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20230630 | 160000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20230630 | 155900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20230630 | 155800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20230630 | 155700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20230630 | 155600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20230630 | 155500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20230630 | 155400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20230630 | 155300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20230630 | 155200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20230630 | 155100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20230630 | 155000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20230630 | 154900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20230630 | 154800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20230630 | 154700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20230630 | 154600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20230630 | 154500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20230630 | 154400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20230630 | 154300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20230630 | 154200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20230630 | 154100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20230630 | 154000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 213 | 20230630 | 153900 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20230630 | 153800 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20230630 | 153700 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20230630 | 153600 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20230630 | 153500 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20230630 | 153400 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20230630 | 153300 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20230630 | 153200 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20230630 | 153100 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20230630 | 153000 | 1091708625 | 4395 | 4395 | 4395 | 4395 | 4276 |
| 223 | 20230630 | 152900 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 224 | 20230630 | 152800 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20230630 | 152700 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20230630 | 152600 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 227 | 20230630 | 152500 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20230630 | 152400 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20230630 | 152300 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 230 | 20230630 | 152200 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 231 | 20230630 | 152100 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20230630 | 152000 | 1072915605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20230630 | 151900 | 1072915605 | 4395 | 4410 | 4410 | 4395 | 3268 |
| 234 | 20230630 | 151800 | 1058536865 | 4415 | 4415 | 4415 | 4415 | 321 |
| 235 | 20230630 | 151700 | 1057119650 | 4415 | 4415 | 4415 | 4410 | 5792 |
| 236 | 20230630 | 151600 | 1031572970 | 4415 | 4410 | 4415 | 4410 | 599 |
| 237 | 20230630 | 151500 | 1028928515 | 4415 | 4420 | 4425 | 4415 | 2949 |
| 238 | 20230630 | 151400 | 1015905010 | 4415 | 4415 | 4420 | 4415 | 190 |
| 239 | 20230630 | 151300 | 1015065965 | 4420 | 4415 | 4420 | 4415 | 844 |
| 240 | 20230630 | 151200 | 1011337545 | 4415 | 4415 | 4420 | 4415 | 1814 |
| 241 | 20230630 | 151100 | 1003328325 | 4415 | 4420 | 4420 | 4415 | 1006 |
| 242 | 20230630 | 151000 | 998882135 | 4415 | 4415 | 4415 | 4415 | 148 |
| 243 | 20230630 | 150900 | 998228715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 244 | 20230630 | 150800 | 998228715 | 4410 | 4410 | 4410 | 4410 | 56 |
| 245 | 20230630 | 150700 | 997981755 | 4415 | 4415 | 4415 | 4415 | 0 |
| 246 | 20230630 | 150600 | 997981755 | 4415 | 4415 | 4415 | 4410 | 75 |
| 247 | 20230630 | 150500 | 997650895 | 4415 | 4415 | 4415 | 4415 | 557 |
| 248 | 20230630 | 150400 | 995191740 | 4410 | 4405 | 4410 | 4405 | 339 |
| 249 | 20230630 | 150300 | 993697060 | 4410 | 4410 | 4410 | 4410 | 150 |
| 250 | 20230630 | 150200 | 993035560 | 4415 | 4415 | 4415 | 4415 | 234 |
| 251 | 20230630 | 150100 | 992002450 | 4420 | 4420 | 4420 | 4415 | 276 |
| 252 | 20230630 | 150000 | 990783260 | 4420 | 4425 | 4425 | 4420 | 710 |
| 253 | 20230630 | 145900 | 987644010 | 4415 | 4420 | 4420 | 4415 | 866 |
| 254 | 20230630 | 145800 | 983816600 | 4425 | 4420 | 4425 | 4420 | 1126 |
| 255 | 20230630 | 145700 | 978836050 | 4420 | 4425 | 4425 | 4420 | 860 |
| 256 | 20230630 | 145600 | 975032350 | 4410 | 4410 | 4410 | 4410 | 2 |
| 257 | 20230630 | 145500 | 975023530 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20230630 | 145400 | 975023530 | 4400 | 4410 | 4410 | 4400 | 120 |
| 259 | 20230630 | 145300 | 974494520 | 4425 | 4425 | 4425 | 4425 | 23 |
| 260 | 20230630 | 145200 | 974392745 | 4425 | 4425 | 4425 | 4425 | 0 |
| 261 | 20230630 | 145100 | 974392745 | 4425 | 4425 | 4425 | 4425 | 1 |
| 262 | 20230630 | 145000 | 974388320 | 4400 | 4400 | 4400 | 4400 | 1 |
| 263 | 20230630 | 144900 | 974383920 | 4425 | 4425 | 4425 | 4425 | 51 |
| 264 | 20230630 | 144800 | 974158245 | 4400 | 4400 | 4400 | 4400 | 50 |
| 265 | 20230630 | 144700 | 973938245 | 4425 | 4425 | 4425 | 4425 | 0 |
| 266 | 20230630 | 144600 | 973938245 | 4425 | 4425 | 4425 | 4425 | 1 |
| 267 | 20230630 | 144500 | 973933820 | 4430 | 4430 | 4430 | 4430 | 0 |
| 268 | 20230630 | 144400 | 973933820 | 4430 | 4425 | 4430 | 4390 | 3001 |
| 269 | 20230630 | 144300 | 960690245 | 4420 | 4435 | 4435 | 4420 | 412 |
| 270 | 20230630 | 144200 | 958868280 | 4425 | 4430 | 4435 | 4425 | 145 |
| 271 | 20230630 | 144100 | 958226150 | 4440 | 4440 | 4440 | 4440 | 1 |
| 272 | 20230630 | 144000 | 958221710 | 4435 | 4430 | 4435 | 4430 | 1279 |
| 273 | 20230630 | 143900 | 952552355 | 4420 | 4410 | 4420 | 4410 | 376 |
| 274 | 20230630 | 143800 | 950890535 | 4420 | 4420 | 4420 | 4420 | 0 |
| 275 | 20230630 | 143700 | 950890535 | 4420 | 4420 | 4420 | 4420 | 1 |
| 276 | 20230630 | 143600 | 950886115 | 4400 | 4400 | 4400 | 4400 | 301 |
| 277 | 20230630 | 143500 | 949561715 | 4410 | 4410 | 4410 | 4410 | 5 |
| 278 | 20230630 | 143400 | 949539665 | 4395 | 4410 | 4410 | 4395 | 3775 |
| 279 | 20230630 | 143300 | 932947775 | 4415 | 4400 | 4415 | 4400 | 447 |
| 280 | 20230630 | 143200 | 930980270 | 4395 | 4395 | 4395 | 4395 | 0 |
| 281 | 20230630 | 143100 | 930980270 | 4395 | 4395 | 4395 | 4395 | 0 |
| 282 | 20230630 | 143000 | 930980270 | 4395 | 4415 | 4415 | 4395 | 113 |
| 283 | 20230630 | 142900 | 930483615 | 4415 | 4415 | 4415 | 4415 | 0 |
| 284 | 20230630 | 142800 | 930483615 | 4415 | 4415 | 4415 | 4415 | 394 |
| 285 | 20230630 | 142700 | 928744105 | 4415 | 4415 | 4415 | 4415 | 284 |
| 286 | 20230630 | 142600 | 927490245 | 4420 | 4415 | 4420 | 4415 | 175 |
| 287 | 20230630 | 142500 | 926717615 | 4415 | 4415 | 4415 | 4415 | 0 |
| 288 | 20230630 | 142400 | 926717615 | 4415 | 4410 | 4420 | 4410 | 326 |
| 289 | 20230630 | 142300 | 925278115 | 4410 | 4390 | 4410 | 4390 | 680 |
| 290 | 20230630 | 142200 | 922292895 | 4390 | 4390 | 4390 | 4390 | 0 |
| 291 | 20230630 | 142100 | 922292895 | 4390 | 4390 | 4390 | 4390 | 0 |
| 292 | 20230630 | 142000 | 922292895 | 4390 | 4400 | 4400 | 4390 | 1890 |
| 293 | 20230630 | 141900 | 913985050 | 4400 | 4410 | 4410 | 4400 | 408 |
| 294 | 20230630 | 141800 | 912189770 | 4400 | 4400 | 4400 | 4400 | 77 |
| 295 | 20230630 | 141700 | 911850970 | 4400 | 4400 | 4400 | 4400 | 547 |
| 296 | 20230630 | 141600 | 909444170 | 4400 | 4405 | 4405 | 4400 | 5108 |
| 297 | 20230630 | 141500 | 886947025 | 4410 | 4410 | 4410 | 4410 | 100 |
| 298 | 20230630 | 141400 | 886506025 | 4410 | 4410 | 4410 | 4410 | 300 |
| 299 | 20230630 | 141300 | 885183025 | 4410 | 4420 | 4420 | 4410 | 629 |
| 300 | 20230630 | 141200 | 882407370 | 4430 | 4430 | 4430 | 4430 | 0 |
| 301 | 20230630 | 141100 | 882407370 | 4430 | 4430 | 4430 | 4430 | 0 |
| 302 | 20230630 | 141000 | 882407370 | 4430 | 4430 | 4430 | 4430 | 245 |
| 303 | 20230630 | 140900 | 881322020 | 4430 | 4430 | 4430 | 4430 | 1 |
| 304 | 20230630 | 140800 | 881317590 | 4415 | 4415 | 4415 | 4415 | 0 |
| 305 | 20230630 | 140700 | 881317590 | 4415 | 4415 | 4415 | 4415 | 0 |
| 306 | 20230630 | 140600 | 881317590 | 4415 | 4415 | 4415 | 4415 | 0 |
| 307 | 20230630 | 140500 | 881317590 | 4415 | 4415 | 4415 | 4415 | 85 |
| 308 | 20230630 | 140400 | 880942315 | 4430 | 4430 | 4430 | 4430 | 0 |
| 309 | 20230630 | 140300 | 880942315 | 4430 | 4415 | 4430 | 4415 | 39 |
| 310 | 20230630 | 140200 | 880770115 | 4415 | 4415 | 4430 | 4415 | 165 |
| 311 | 20230630 | 140100 | 880041605 | 4415 | 4415 | 4415 | 4415 | 0 |
| 312 | 20230630 | 140000 | 880041605 | 4415 | 4415 | 4415 | 4415 | 200 |
| 313 | 20230630 | 135900 | 879158605 | 4420 | 4420 | 4420 | 4420 | 243 |
| 314 | 20230630 | 135800 | 878084545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 315 | 20230630 | 135700 | 878084545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 316 | 20230630 | 135600 | 878084545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 317 | 20230630 | 135500 | 878084545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 318 | 20230630 | 135400 | 878084545 | 4420 | 4420 | 4420 | 4420 | 225 |
| 319 | 20230630 | 135300 | 877090045 | 4425 | 4425 | 4425 | 4425 | 0 |
| 320 | 20230630 | 135200 | 877090045 | 4425 | 4425 | 4425 | 4425 | 0 |
| 321 | 20230630 | 135100 | 877090045 | 4425 | 4415 | 4425 | 4415 | 162 |
| 322 | 20230630 | 135000 | 876373805 | 4410 | 4430 | 4430 | 4410 | 33 |
| 323 | 20230630 | 134900 | 876228075 | 4430 | 4430 | 4430 | 4430 | 636 |
| 324 | 20230630 | 134800 | 873410595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 325 | 20230630 | 134700 | 873410595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 326 | 20230630 | 134600 | 873410595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 327 | 20230630 | 134500 | 873410595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 328 | 20230630 | 134400 | 873410595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 329 | 20230630 | 134300 | 873410595 | 4410 | 4430 | 4430 | 4410 | 758 |
| 330 | 20230630 | 134200 | 870063195 | 4430 | 4430 | 4430 | 4430 | 146 |
| 331 | 20230630 | 134100 | 869416415 | 4430 | 4430 | 4430 | 4430 | 0 |
| 332 | 20230630 | 134000 | 869416415 | 4430 | 4430 | 4430 | 4430 | 1 |
| 333 | 20230630 | 133900 | 869411985 | 4430 | 4430 | 4430 | 4430 | 0 |
| 334 | 20230630 | 133800 | 869411985 | 4430 | 4430 | 4430 | 4430 | 0 |
| 335 | 20230630 | 133700 | 869411985 | 4430 | 4430 | 4430 | 4430 | 0 |
| 336 | 20230630 | 133600 | 869411985 | 4430 | 4430 | 4430 | 4430 | 0 |
| 337 | 20230630 | 133500 | 869411985 | 4430 | 4420 | 4430 | 4415 | 584 |
| 338 | 20230630 | 133400 | 866831860 | 4430 | 4430 | 4430 | 4430 | 250 |
| 339 | 20230630 | 133300 | 865724360 | 4430 | 4430 | 4430 | 4430 | 1 |
| 340 | 20230630 | 133200 | 865719930 | 4420 | 4420 | 4420 | 4420 | 0 |
| 341 | 20230630 | 133100 | 865719930 | 4420 | 4420 | 4420 | 4420 | 77 |
| 342 | 20230630 | 133000 | 865379590 | 4420 | 4420 | 4420 | 4420 | 25 |
| 343 | 20230630 | 132900 | 865269090 | 4420 | 4420 | 4420 | 4420 | 100 |
| 344 | 20230630 | 132800 | 864827090 | 4420 | 4420 | 4420 | 4420 | 99 |
| 345 | 20230630 | 132700 | 864389510 | 4420 | 4420 | 4420 | 4420 | 0 |
| 346 | 20230630 | 132600 | 864389510 | 4420 | 4420 | 4420 | 4420 | 1541 |
| 347 | 20230630 | 132500 | 857578290 | 4420 | 4430 | 4430 | 4420 | 15 |
| 348 | 20230630 | 132400 | 857511940 | 4415 | 4415 | 4415 | 4415 | 700 |
| 349 | 20230630 | 132300 | 854421440 | 4410 | 4410 | 4410 | 4410 | 4 |
| 350 | 20230630 | 132200 | 854403800 | 4410 | 4410 | 4410 | 4410 | 4 |
| 351 | 20230630 | 132100 | 854386160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 352 | 20230630 | 132000 | 854386160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 353 | 20230630 | 131900 | 854386160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 354 | 20230630 | 131800 | 854386160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 355 | 20230630 | 131700 | 854386160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 356 | 20230630 | 131600 | 854386160 | 4400 | 4420 | 4420 | 4400 | 189 |
| 357 | 20230630 | 131500 | 853551110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 358 | 20230630 | 131400 | 853551110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 359 | 20230630 | 131300 | 853551110 | 4430 | 4425 | 4430 | 4425 | 275 |
| 360 | 20230630 | 131200 | 852334215 | 4425 | 4425 | 4425 | 4425 | 2886 |
| 361 | 20230630 | 131100 | 839563665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 362 | 20230630 | 131000 | 839563665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 363 | 20230630 | 130900 | 839563665 | 4425 | 4420 | 4425 | 4420 | 216 |
| 364 | 20230630 | 130800 | 838608940 | 4420 | 4420 | 4420 | 4420 | 0 |
| 365 | 20230630 | 130700 | 838608940 | 4420 | 4420 | 4420 | 4420 | 1250 |
| 366 | 20230630 | 130600 | 833083940 | 4400 | 4415 | 4415 | 4400 | 305 |
| 367 | 20230630 | 130500 | 831737965 | 4400 | 4400 | 4400 | 4400 | 0 |
| 368 | 20230630 | 130400 | 831737965 | 4400 | 4400 | 4400 | 4400 | 0 |
| 369 | 20230630 | 130300 | 831737965 | 4400 | 4400 | 4400 | 4400 | 0 |
| 370 | 20230630 | 130200 | 831737965 | 4400 | 4400 | 4400 | 4400 | 0 |
| 371 | 20230630 | 130100 | 831737965 | 4400 | 4420 | 4420 | 4400 | 965 |
| 372 | 20230630 | 130000 | 827490965 | 4415 | 4405 | 4420 | 4405 | 635 |
| 373 | 20230630 | 125900 | 824685650 | 4415 | 4415 | 4415 | 4415 | 0 |
| 374 | 20230630 | 125800 | 824685650 | 4415 | 4415 | 4415 | 4415 | 137 |
| 375 | 20230630 | 125700 | 824080795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 376 | 20230630 | 125600 | 824080795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 377 | 20230630 | 125500 | 824080795 | 4420 | 4420 | 4420 | 4420 | 1 |
| 378 | 20230630 | 125400 | 824076375 | 4415 | 4415 | 4415 | 4415 | 22 |
| 379 | 20230630 | 125300 | 823979245 | 4415 | 4390 | 4415 | 4390 | 16 |
| 380 | 20230630 | 125200 | 823908980 | 4390 | 4390 | 4390 | 4390 | 1 |
| 381 | 20230630 | 125100 | 823904590 | 4415 | 4415 | 4415 | 4415 | 2 |
| 382 | 20230630 | 125000 | 823895760 | 4410 | 4410 | 4410 | 4410 | 21 |
| 383 | 20230630 | 124900 | 823803150 | 4410 | 4410 | 4410 | 4410 | 76 |
| 384 | 20230630 | 124800 | 823467990 | 4410 | 4390 | 4410 | 4390 | 135 |
| 385 | 20230630 | 124700 | 822873290 | 4395 | 4390 | 4410 | 4390 | 824 |
| 386 | 20230630 | 124600 | 819254580 | 4390 | 4395 | 4400 | 4390 | 128 |
| 387 | 20230630 | 124500 | 818692640 | 4390 | 4400 | 4400 | 4390 | 1753 |
| 388 | 20230630 | 124400 | 810989825 | 4395 | 4400 | 4400 | 4395 | 267 |
| 389 | 20230630 | 124300 | 809816275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 390 | 20230630 | 124200 | 809816275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 391 | 20230630 | 124100 | 809816275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 392 | 20230630 | 124000 | 809816275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 393 | 20230630 | 123900 | 809816275 | 4400 | 4400 | 4400 | 4400 | 331 |
| 394 | 20230630 | 123800 | 808359875 | 4400 | 4400 | 4400 | 4400 | 100 |
| 395 | 20230630 | 123700 | 807919875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 396 | 20230630 | 123600 | 807919875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 397 | 20230630 | 123500 | 807919875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 398 | 20230630 | 123400 | 807919875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 399 | 20230630 | 123300 | 807919875 | 4400 | 4400 | 4400 | 4400 | 864 |
| 400 | 20230630 | 123200 | 804118275 | 4400 | 4400 | 4400 | 4400 | 186 |
| 401 | 20230630 | 123100 | 803299875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 402 | 20230630 | 123000 | 803299875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 403 | 20230630 | 122900 | 803299875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 404 | 20230630 | 122800 | 803299875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 405 | 20230630 | 122700 | 803299875 | 4400 | 4400 | 4400 | 4400 | 4 |
| 406 | 20230630 | 122600 | 803282275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 407 | 20230630 | 122500 | 803282275 | 4400 | 4400 | 4400 | 4400 | 56 |
| 408 | 20230630 | 122400 | 803035875 | 4405 | 4405 | 4405 | 4405 | 621 |
| 409 | 20230630 | 122300 | 800300370 | 4405 | 4405 | 4405 | 4405 | 2772 |
| 410 | 20230630 | 122200 | 788089710 | 4390 | 4390 | 4390 | 4390 | 0 |
| 411 | 20230630 | 122100 | 788089710 | 4390 | 4385 | 4390 | 4385 | 30 |
| 412 | 20230630 | 122000 | 787958060 | 4385 | 4385 | 4385 | 4385 | 0 |
| 413 | 20230630 | 121900 | 787958060 | 4385 | 4385 | 4385 | 4385 | 0 |
| 414 | 20230630 | 121800 | 787958060 | 4385 | 4385 | 4385 | 4385 | 1 |
| 415 | 20230630 | 121700 | 787953675 | 4385 | 4385 | 4385 | 4385 | 1109 |
| 416 | 20230630 | 121600 | 783090710 | 4385 | 4385 | 4385 | 4385 | 3 |
| 417 | 20230630 | 121500 | 783077555 | 4385 | 4385 | 4385 | 4385 | 0 |
| 418 | 20230630 | 121400 | 783077555 | 4385 | 4385 | 4385 | 4385 | 1 |
| 419 | 20230630 | 121300 | 783073170 | 4400 | 4400 | 4400 | 4400 | 0 |
| 420 | 20230630 | 121200 | 783073170 | 4400 | 4400 | 4400 | 4400 | 0 |
| 421 | 20230630 | 121100 | 783073170 | 4400 | 4400 | 4400 | 4400 | 0 |
| 422 | 20230630 | 121000 | 783073170 | 4400 | 4400 | 4400 | 4400 | 0 |
| 423 | 20230630 | 120900 | 783073170 | 4400 | 4400 | 4400 | 4400 | 100 |
| 424 | 20230630 | 120800 | 782633170 | 4390 | 4390 | 4390 | 4390 | 0 |
| 425 | 20230630 | 120700 | 782633170 | 4390 | 4390 | 4390 | 4390 | 519 |
| 426 | 20230630 | 120600 | 780354760 | 4385 | 4385 | 4385 | 4385 | 0 |
| 427 | 20230630 | 120500 | 780354760 | 4385 | 4385 | 4385 | 4385 | 0 |
| 428 | 20230630 | 120400 | 780354760 | 4385 | 4385 | 4385 | 4385 | 0 |
| 429 | 20230630 | 120300 | 780354760 | 4385 | 4385 | 4385 | 4385 | 73 |
| 430 | 20230630 | 120200 | 780034655 | 4385 | 4385 | 4385 | 4385 | 1 |
| 431 | 20230630 | 120100 | 780030270 | 4375 | 4375 | 4375 | 4375 | 0 |
| 432 | 20230630 | 120000 | 780030270 | 4375 | 4425 | 4425 | 4375 | 569 |
| 433 | 20230630 | 115900 | 777535360 | 4425 | 4425 | 4425 | 4425 | 10 |
| 434 | 20230630 | 115800 | 777491110 | 4425 | 4425 | 4425 | 4425 | 0 |
| 435 | 20230630 | 115700 | 777491110 | 4425 | 4425 | 4425 | 4425 | 0 |
| 436 | 20230630 | 115600 | 777491110 | 4425 | 4425 | 4425 | 4425 | 0 |
| 437 | 20230630 | 115500 | 777491110 | 4425 | 4425 | 4425 | 4425 | 3 |
| 438 | 20230630 | 115400 | 777477835 | 4425 | 4425 | 4425 | 4425 | 1 |
| 439 | 20230630 | 115300 | 777473410 | 4425 | 4400 | 4430 | 4400 | 671 |
| 440 | 20230630 | 115200 | 774504590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 441 | 20230630 | 115100 | 774504590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 442 | 20230630 | 115000 | 774504590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 443 | 20230630 | 114900 | 774504590 | 4375 | 4390 | 4395 | 4375 | 2909 |
| 444 | 20230630 | 114800 | 761765020 | 4395 | 4400 | 4400 | 4395 | 858 |
| 445 | 20230630 | 114700 | 757993990 | 4400 | 4405 | 4405 | 4400 | 1017 |
| 446 | 20230630 | 114600 | 753517320 | 4405 | 4405 | 4405 | 4405 | 25 |
| 447 | 20230630 | 114500 | 753407195 | 4405 | 4405 | 4405 | 4405 | 0 |
| 448 | 20230630 | 114400 | 753407195 | 4405 | 4405 | 4405 | 4405 | 0 |
| 449 | 20230630 | 114300 | 753407195 | 4405 | 4425 | 4425 | 4405 | 296 |
| 450 | 20230630 | 114200 | 752101355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 451 | 20230630 | 114100 | 752101355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 452 | 20230630 | 114000 | 752101355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 453 | 20230630 | 113900 | 752101355 | 4425 | 4415 | 4425 | 4410 | 382 |
| 454 | 20230630 | 113800 | 750414795 | 4415 | 4415 | 4415 | 4415 | 0 |
| 455 | 20230630 | 113700 | 750414795 | 4415 | 4415 | 4420 | 4415 | 556 |
| 456 | 20230630 | 113600 | 747958555 | 4420 | 4420 | 4420 | 4420 | 3 |
| 457 | 20230630 | 113500 | 747945295 | 4420 | 4420 | 4420 | 4420 | 0 |
| 458 | 20230630 | 113400 | 747945295 | 4420 | 4420 | 4420 | 4420 | 379 |
| 459 | 20230630 | 113300 | 746270115 | 4420 | 4420 | 4420 | 4420 | 11 |
| 460 | 20230630 | 113200 | 746221495 | 4425 | 4425 | 4425 | 4425 | 0 |
| 461 | 20230630 | 113100 | 746221495 | 4425 | 4425 | 4425 | 4425 | 2 |
| 462 | 20230630 | 113000 | 746212645 | 4420 | 4420 | 4420 | 4420 | 24 |
| 463 | 20230630 | 112900 | 746106565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 464 | 20230630 | 112800 | 746106565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 465 | 20230630 | 112700 | 746106565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 466 | 20230630 | 112600 | 746106565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 467 | 20230630 | 112500 | 746106565 | 4430 | 4430 | 4430 | 4430 | 274 |
| 468 | 20230630 | 112400 | 744892745 | 4430 | 4430 | 4430 | 4430 | 0 |
| 469 | 20230630 | 112300 | 744892745 | 4430 | 4430 | 4430 | 4430 | 579 |
| 470 | 20230630 | 112200 | 742327775 | 4430 | 4430 | 4430 | 4430 | 0 |
| 471 | 20230630 | 112100 | 742327775 | 4430 | 4430 | 4430 | 4430 | 150 |
| 472 | 20230630 | 112000 | 741663275 | 4430 | 4430 | 4430 | 4430 | 51 |
| 473 | 20230630 | 111900 | 741437345 | 4430 | 4430 | 4430 | 4430 | 567 |
| 474 | 20230630 | 111800 | 738925535 | 4430 | 4410 | 4430 | 4405 | 910 |
| 475 | 20230630 | 111700 | 734912770 | 4415 | 4420 | 4420 | 4415 | 1212 |
| 476 | 20230630 | 111600 | 729561190 | 4420 | 4420 | 4420 | 4420 | 55 |
| 477 | 20230630 | 111500 | 729318090 | 4420 | 4430 | 4430 | 4420 | 2162 |
| 478 | 20230630 | 111400 | 719761940 | 4430 | 4430 | 4430 | 4430 | 100 |
| 479 | 20230630 | 111300 | 719318940 | 4420 | 4420 | 4420 | 4420 | 1073 |
| 480 | 20230630 | 111200 | 714576280 | 4430 | 4430 | 4430 | 4430 | 81 |
| 481 | 20230630 | 111100 | 714217450 | 4430 | 4440 | 4440 | 4430 | 1706 |
| 482 | 20230630 | 111000 | 706652160 | 4440 | 4430 | 4440 | 4430 | 265 |
| 483 | 20230630 | 110900 | 705477050 | 4430 | 4430 | 4430 | 4430 | 58 |
| 484 | 20230630 | 110800 | 705220110 | 4420 | 4420 | 4420 | 4420 | 404 |
| 485 | 20230630 | 110700 | 703434430 | 4420 | 4420 | 4425 | 4420 | 4043 |
| 486 | 20230630 | 110600 | 685563635 | 4420 | 4420 | 4420 | 4420 | 500 |
| 487 | 20230630 | 110500 | 683353635 | 4415 | 4415 | 4415 | 4415 | 302 |
| 488 | 20230630 | 110400 | 682020305 | 4415 | 4415 | 4415 | 4415 | 130 |
| 489 | 20230630 | 110300 | 681446355 | 4410 | 4405 | 4410 | 4405 | 79 |
| 490 | 20230630 | 110200 | 681098065 | 4410 | 4410 | 4410 | 4410 | 22 |
| 491 | 20230630 | 110100 | 681001045 | 4405 | 4410 | 4410 | 4405 | 255 |
| 492 | 20230630 | 110000 | 679877060 | 4415 | 4415 | 4415 | 4415 | 20 |
| 493 | 20230630 | 105900 | 679788760 | 4415 | 4415 | 4415 | 4415 | 76 |
| 494 | 20230630 | 105800 | 679453220 | 4415 | 4415 | 4415 | 4415 | 0 |
| 495 | 20230630 | 105700 | 679453220 | 4415 | 4415 | 4415 | 4415 | 20 |
| 496 | 20230630 | 105600 | 679364920 | 4415 | 4420 | 4420 | 4415 | 162 |
| 497 | 20230630 | 105500 | 678649155 | 4415 | 4415 | 4415 | 4415 | 67 |
| 498 | 20230630 | 105400 | 678353350 | 4415 | 4415 | 4415 | 4415 | 68 |
| 499 | 20230630 | 105300 | 678053130 | 4415 | 4415 | 4415 | 4415 | 0 |
| 500 | 20230630 | 105200 | 678053130 | 4415 | 4415 | 4415 | 4415 | 76 |
| 501 | 20230630 | 105100 | 677717590 | 4415 | 4415 | 4415 | 4415 | 0 |
| 502 | 20230630 | 105000 | 677717590 | 4415 | 4415 | 4415 | 4415 | 0 |
| 503 | 20230630 | 104900 | 677717590 | 4415 | 4415 | 4415 | 4415 | 668 |
| 504 | 20230630 | 104800 | 674768370 | 4415 | 4400 | 4415 | 4400 | 984 |
| 505 | 20230630 | 104700 | 670429485 | 4395 | 4395 | 4395 | 4395 | 63 |
| 506 | 20230630 | 104600 | 670152600 | 4390 | 4390 | 4390 | 4390 | 14 |
| 507 | 20230630 | 104500 | 670091140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 508 | 20230630 | 104400 | 670091140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 509 | 20230630 | 104300 | 670091140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 510 | 20230630 | 104200 | 670091140 | 4380 | 4385 | 4385 | 4380 | 1489 |
| 511 | 20230630 | 104100 | 663565535 | 4385 | 4385 | 4385 | 4385 | 359 |
| 512 | 20230630 | 104000 | 661991320 | 4385 | 4385 | 4385 | 4385 | 0 |
| 513 | 20230630 | 103900 | 661991320 | 4385 | 4400 | 4400 | 4385 | 1696 |
| 514 | 20230630 | 103800 | 654552710 | 4400 | 4400 | 4400 | 4400 | 1 |
| 515 | 20230630 | 103700 | 654548310 | 4410 | 4410 | 4410 | 4410 | 20 |
| 516 | 20230630 | 103600 | 654460110 | 4400 | 4390 | 4400 | 4390 | 410 |
| 517 | 20230630 | 103500 | 652660110 | 4390 | 4390 | 4390 | 4390 | 3 |
| 518 | 20230630 | 103400 | 652646940 | 4405 | 4405 | 4405 | 4405 | 498 |
| 519 | 20230630 | 103300 | 650453250 | 4405 | 4405 | 4405 | 4405 | 27 |
| 520 | 20230630 | 103200 | 650334315 | 4405 | 4405 | 4405 | 4405 | 24 |
| 521 | 20230630 | 103100 | 650228595 | 4410 | 4410 | 4410 | 4410 | 800 |
| 522 | 20230630 | 103000 | 646700595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 523 | 20230630 | 102900 | 646700595 | 4410 | 4415 | 4415 | 4410 | 52 |
| 524 | 20230630 | 102800 | 646471270 | 4415 | 4410 | 4415 | 4410 | 2638 |
| 525 | 20230630 | 102700 | 634826975 | 4410 | 4410 | 4410 | 4410 | 8 |
| 526 | 20230630 | 102600 | 634791695 | 4415 | 4410 | 4415 | 4410 | 3381 |
| 527 | 20230630 | 102500 | 619881015 | 4405 | 4385 | 4405 | 4385 | 5454 |
| 528 | 20230630 | 102400 | 595902175 | 4385 | 4385 | 4385 | 4385 | 0 |
| 529 | 20230630 | 102300 | 595902175 | 4385 | 4385 | 4385 | 4385 | 692 |
| 530 | 20230630 | 102200 | 592867755 | 4380 | 4385 | 4385 | 4380 | 515 |
| 531 | 20230630 | 102100 | 590612005 | 4385 | 4385 | 4385 | 4385 | 519 |
| 532 | 20230630 | 102000 | 588336190 | 4385 | 4380 | 4385 | 4380 | 510 |
| 533 | 20230630 | 101900 | 586099890 | 4375 | 4375 | 4375 | 4375 | 0 |
| 534 | 20230630 | 101800 | 586099890 | 4375 | 4375 | 4375 | 4375 | 862 |
| 535 | 20230630 | 101700 | 582328640 | 4375 | 4375 | 4375 | 4375 | 30 |
| 536 | 20230630 | 101600 | 582197390 | 4370 | 4370 | 4370 | 4370 | 0 |
| 537 | 20230630 | 101500 | 582197390 | 4370 | 4370 | 4370 | 4370 | 427 |
| 538 | 20230630 | 101400 | 580331400 | 4365 | 4365 | 4365 | 4365 | 100 |
| 539 | 20230630 | 101300 | 579894900 | 4365 | 4365 | 4365 | 4365 | 0 |
| 540 | 20230630 | 101200 | 579894900 | 4365 | 4365 | 4365 | 4365 | 0 |
| 541 | 20230630 | 101100 | 579894900 | 4365 | 4355 | 4365 | 4355 | 1050 |
| 542 | 20230630 | 101000 | 575317770 | 4350 | 4350 | 4350 | 4350 | 936 |
| 543 | 20230630 | 100900 | 571246170 | 4355 | 4365 | 4370 | 4350 | 5681 |
| 544 | 20230630 | 100800 | 546502310 | 4365 | 4365 | 4365 | 4365 | 783 |
| 545 | 20230630 | 100700 | 543084515 | 4355 | 4360 | 4360 | 4355 | 343 |
| 546 | 20230630 | 100600 | 541589830 | 4360 | 4360 | 4360 | 4360 | 262 |
| 547 | 20230630 | 100500 | 540447510 | 4360 | 4375 | 4375 | 4360 | 70 |
| 548 | 20230630 | 100400 | 540141695 | 4375 | 4375 | 4375 | 4375 | 5 |
| 549 | 20230630 | 100300 | 540119820 | 4365 | 4365 | 4365 | 4365 | 410 |
| 550 | 20230630 | 100200 | 538330170 | 4370 | 4370 | 4370 | 4370 | 0 |
| 551 | 20230630 | 100100 | 538330170 | 4370 | 4370 | 4370 | 4370 | 359 |
| 552 | 20230630 | 100000 | 536761340 | 4370 | 4345 | 4370 | 4345 | 5 |
| 553 | 20230630 | 095900 | 536739540 | 4340 | 4380 | 4380 | 4340 | 12082 |
| 554 | 20230630 | 095800 | 484273860 | 4360 | 4360 | 4360 | 4360 | 1 |
| 555 | 20230630 | 095700 | 484269500 | 4360 | 4365 | 4365 | 4350 | 8349 |
| 556 | 20230630 | 095600 | 447883350 | 4365 | 4365 | 4365 | 4365 | 1173 |
| 557 | 20230630 | 095500 | 442763205 | 4365 | 4365 | 4365 | 4365 | 760 |
| 558 | 20230630 | 095400 | 439445805 | 4365 | 4370 | 4370 | 4365 | 639 |
| 559 | 20230630 | 095300 | 436656535 | 4370 | 4370 | 4370 | 4370 | 162 |
| 560 | 20230630 | 095200 | 435948595 | 4370 | 4370 | 4370 | 4370 | 455 |
| 561 | 20230630 | 095100 | 433960245 | 4370 | 4375 | 4375 | 4370 | 785 |
| 562 | 20230630 | 095000 | 430528835 | 4375 | 4375 | 4375 | 4370 | 901 |
| 563 | 20230630 | 094900 | 426589465 | 4375 | 4375 | 4375 | 4375 | 73 |
| 564 | 20230630 | 094800 | 426270090 | 4375 | 4375 | 4375 | 4375 | 336 |
| 565 | 20230630 | 094700 | 424800090 | 4375 | 4375 | 4375 | 4375 | 97 |
| 566 | 20230630 | 094600 | 424375715 | 4375 | 4380 | 4380 | 4375 | 473 |
| 567 | 20230630 | 094500 | 422304225 | 4380 | 4380 | 4380 | 4380 | 2335 |
| 568 | 20230630 | 094400 | 412076925 | 4380 | 4380 | 4380 | 4380 | 267 |
| 569 | 20230630 | 094300 | 410907465 | 4380 | 4380 | 4380 | 4380 | 58 |
| 570 | 20230630 | 094200 | 410653425 | 4395 | 4395 | 4395 | 4395 | 1 |
| 571 | 20230630 | 094100 | 410649030 | 4395 | 4375 | 4395 | 4375 | 17 |
| 572 | 20230630 | 094000 | 410574355 | 4375 | 4370 | 4375 | 4370 | 3979 |
| 573 | 20230630 | 093900 | 393184580 | 4370 | 4365 | 4370 | 4365 | 681 |
| 574 | 20230630 | 093800 | 390210555 | 4370 | 4370 | 4370 | 4370 | 2250 |
| 575 | 20230630 | 093700 | 380378055 | 4375 | 4385 | 4385 | 4375 | 1223 |
| 576 | 20230630 | 093600 | 375018405 | 4390 | 4390 | 4390 | 4390 | 45 |
| 577 | 20230630 | 093500 | 374820855 | 4400 | 4400 | 4400 | 4400 | 746 |
| 578 | 20230630 | 093400 | 371538455 | 4390 | 4405 | 4405 | 4385 | 189 |
| 579 | 20230630 | 093300 | 370706355 | 4390 | 4390 | 4390 | 4390 | 28 |
| 580 | 20230630 | 093200 | 370583435 | 4385 | 4380 | 4385 | 4380 | 4486 |
| 581 | 20230630 | 093100 | 350920840 | 4380 | 4360 | 4380 | 4360 | 1071 |
| 582 | 20230630 | 093000 | 346241855 | 4355 | 4360 | 4360 | 4355 | 75 |
| 583 | 20230630 | 092900 | 345914975 | 4360 | 4360 | 4360 | 4360 | 35 |
| 584 | 20230630 | 092800 | 345762375 | 4360 | 4360 | 4360 | 4360 | 152 |
| 585 | 20230630 | 092700 | 345099655 | 4360 | 4355 | 4360 | 4355 | 321 |
| 586 | 20230630 | 092600 | 343700395 | 4355 | 4360 | 4360 | 4355 | 831 |
| 587 | 20230630 | 092500 | 340080640 | 4360 | 4370 | 4370 | 4360 | 2535 |
| 588 | 20230630 | 092400 | 329007680 | 4370 | 4385 | 4385 | 4370 | 1528 |
| 589 | 20230630 | 092300 | 322317210 | 4390 | 4385 | 4390 | 4385 | 47 |
| 590 | 20230630 | 092200 | 322110990 | 4385 | 4405 | 4405 | 4385 | 4644 |
| 591 | 20230630 | 092100 | 301707385 | 4405 | 4405 | 4405 | 4400 | 530 |
| 592 | 20230630 | 092000 | 299372985 | 4400 | 4400 | 4400 | 4400 | 0 |
| 593 | 20230630 | 091900 | 299372985 | 4400 | 4405 | 4405 | 4395 | 903 |
| 594 | 20230630 | 091800 | 295401535 | 4390 | 4425 | 4435 | 4390 | 4817 |
| 595 | 20230630 | 091700 | 274111435 | 4425 | 4410 | 4425 | 4400 | 1444 |
| 596 | 20230630 | 091600 | 267744065 | 4410 | 4445 | 4445 | 4410 | 5096 |
| 597 | 20230630 | 091500 | 245200615 | 4445 | 4355 | 4450 | 4355 | 15073 |
| 598 | 20230630 | 091400 | 178646800 | 4365 | 4365 | 4365 | 4365 | 671 |
| 599 | 20230630 | 091300 | 175717885 | 4355 | 4335 | 4365 | 4330 | 4537 |
| 600 | 20230630 | 091200 | 156004665 | 4330 | 4355 | 4355 | 4330 | 7010 |
| 601 | 20230630 | 091100 | 125595145 | 4355 | 4380 | 4380 | 4355 | 3149 |
| 602 | 20230630 | 091000 | 111837700 | 4400 | 4400 | 4400 | 4400 | 449 |
| 603 | 20230630 | 090900 | 109862100 | 4405 | 4405 | 4405 | 4405 | 161 |
| 604 | 20230630 | 090800 | 109152895 | 4380 | 4380 | 4380 | 4380 | 1595 |
| 605 | 20230630 | 090700 | 102166795 | 4375 | 4375 | 4380 | 4375 | 423 |
| 606 | 20230630 | 090600 | 100315575 | 4380 | 4380 | 4405 | 4370 | 1693 |
| 607 | 20230630 | 090500 | 92902050 | 4385 | 4375 | 4400 | 4375 | 500 |
| 608 | 20230630 | 090400 | 90714340 | 4405 | 4375 | 4405 | 4375 | 105 |
| 609 | 20230630 | 090300 | 90252100 | 4365 | 4385 | 4415 | 4365 | 1742 |
| 610 | 20230630 | 090200 | 82612530 | 4380 | 4350 | 4380 | 4345 | 3805 |
| 611 | 20230630 | 090100 | 65976605 | 4345 | 4360 | 4385 | 4330 | 7076 |
| 612 | 20230630 | 090000 | 35191620 | 4360 | 4400 | 4415 | 4360 | 8014 |