32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 191000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 3 | 20230630 | 190900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230630 | 190800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230630 | 190700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230630 | 190600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230630 | 190500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230630 | 190400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230630 | 190300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230630 | 190200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230630 | 190100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230630 | 190000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230630 | 185900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230630 | 185800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230630 | 185700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230630 | 185600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230630 | 185500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230630 | 185400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230630 | 185300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230630 | 185200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230630 | 185100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230630 | 185000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230630 | 184900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230630 | 184800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230630 | 184700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230630 | 184600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230630 | 184500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230630 | 184400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230630 | 184300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230630 | 184200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230630 | 184100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230630 | 184000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 33 | 20230630 | 183900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230630 | 183800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230630 | 183700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230630 | 183600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230630 | 183500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230630 | 183400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230630 | 183300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230630 | 183200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230630 | 183100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230630 | 183000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230630 | 182900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230630 | 182800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230630 | 182700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230630 | 182600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230630 | 182500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230630 | 182400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230630 | 182300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230630 | 182200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230630 | 182100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230630 | 182000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230630 | 181900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230630 | 181800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230630 | 181700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230630 | 181600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230630 | 181500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230630 | 181400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230630 | 181300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230630 | 181200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230630 | 181100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230630 | 181000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 63 | 20230630 | 180900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230630 | 180800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230630 | 180700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230630 | 180600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230630 | 180500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230630 | 180400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230630 | 180300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230630 | 180200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230630 | 180100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230630 | 180000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230630 | 175900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230630 | 175800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230630 | 175700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230630 | 175600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230630 | 175500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230630 | 175400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230630 | 175300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230630 | 175200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230630 | 175100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230630 | 175000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230630 | 174900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230630 | 174800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230630 | 174700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230630 | 174600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230630 | 174500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230630 | 174400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230630 | 174300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230630 | 174200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230630 | 174100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230630 | 174000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 93 | 20230630 | 173900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230630 | 173800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230630 | 173700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230630 | 173600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230630 | 173500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230630 | 173400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230630 | 173300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230630 | 173200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230630 | 173100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230630 | 173000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230630 | 172900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230630 | 172800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230630 | 172700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230630 | 172600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230630 | 172500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230630 | 172400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230630 | 172300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230630 | 172200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230630 | 172100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230630 | 172000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230630 | 171900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230630 | 171800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230630 | 171700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230630 | 171600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230630 | 171500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230630 | 171400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230630 | 171300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230630 | 171200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230630 | 171100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230630 | 171000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 123 | 20230630 | 170900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230630 | 170800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230630 | 170700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230630 | 170600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230630 | 170500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230630 | 170400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230630 | 170300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230630 | 170200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230630 | 170100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230630 | 170000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230630 | 165900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230630 | 165800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230630 | 165700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230630 | 165600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230630 | 165500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230630 | 165400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230630 | 165300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230630 | 165200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230630 | 165100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230630 | 165000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230630 | 164900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230630 | 164800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230630 | 164700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230630 | 164600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230630 | 164500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230630 | 164400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230630 | 164300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230630 | 164200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230630 | 164100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230630 | 164000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 153 | 20230630 | 163900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230630 | 163800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230630 | 163700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230630 | 163600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230630 | 163500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230630 | 163400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230630 | 163300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230630 | 163200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230630 | 163100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230630 | 163000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230630 | 162900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230630 | 162800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230630 | 162700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230630 | 162600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230630 | 162500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230630 | 162400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230630 | 162300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230630 | 162200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230630 | 162100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230630 | 162000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230630 | 161900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230630 | 161800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230630 | 161700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230630 | 161600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230630 | 161500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230630 | 161400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230630 | 161300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230630 | 161200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230630 | 161100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230630 | 161000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 183 | 20230630 | 160900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230630 | 160800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230630 | 160700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230630 | 160600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230630 | 160500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230630 | 160400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230630 | 160300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230630 | 160200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230630 | 160100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230630 | 160000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230630 | 155900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230630 | 155800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230630 | 155700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230630 | 155600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230630 | 155500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230630 | 155400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230630 | 155300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230630 | 155200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230630 | 155100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230630 | 155000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230630 | 154900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230630 | 154800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230630 | 154700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230630 | 154600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230630 | 154500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230630 | 154400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230630 | 154300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230630 | 154200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230630 | 154100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230630 | 154000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 213 | 20230630 | 153900 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230630 | 153800 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230630 | 153700 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230630 | 153600 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230630 | 153500 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230630 | 153400 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230630 | 153300 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230630 | 153200 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230630 | 153100 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20230630 | 153000 | 5079893650 | 21800 | 21800 | 21800 | 21800 | 3118 |
| 223 | 20230630 | 152900 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20230630 | 152800 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230630 | 152700 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230630 | 152600 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230630 | 152500 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230630 | 152400 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20230630 | 152300 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20230630 | 152200 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20230630 | 152100 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20230630 | 152000 | 5011921250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20230630 | 151900 | 5011921250 | 21800 | 21800 | 21800 | 21750 | 626 |
| 234 | 20230630 | 151800 | 4998284450 | 21800 | 21800 | 21800 | 21800 | 30 |
| 235 | 20230630 | 151700 | 4997630450 | 21800 | 21750 | 21800 | 21750 | 324 |
| 236 | 20230630 | 151600 | 4990570350 | 21750 | 21800 | 21800 | 21750 | 664 |
| 237 | 20230630 | 151500 | 4976125150 | 21800 | 21750 | 21800 | 21700 | 916 |
| 238 | 20230630 | 151400 | 4956201700 | 21750 | 21800 | 21800 | 21750 | 74 |
| 239 | 20230630 | 151300 | 4954591250 | 21800 | 21750 | 21800 | 21750 | 642 |
| 240 | 20230630 | 151200 | 4940618200 | 21800 | 21800 | 21800 | 21800 | 67 |
| 241 | 20230630 | 151100 | 4939157600 | 21750 | 21800 | 21800 | 21750 | 181 |
| 242 | 20230630 | 151000 | 4935211900 | 21750 | 21800 | 21800 | 21700 | 235 |
| 243 | 20230630 | 150900 | 4930092500 | 21750 | 21750 | 21750 | 21750 | 915 |
| 244 | 20230630 | 150800 | 4910191250 | 21800 | 21750 | 21800 | 21750 | 224 |
| 245 | 20230630 | 150700 | 4905308200 | 21750 | 21800 | 21800 | 21650 | 1567 |
| 246 | 20230630 | 150600 | 4871234050 | 21800 | 21750 | 21800 | 21750 | 510 |
| 247 | 20230630 | 150500 | 4860132350 | 21750 | 21800 | 21800 | 21750 | 327 |
| 248 | 20230630 | 150400 | 4853011250 | 21800 | 21750 | 21800 | 21750 | 279 |
| 249 | 20230630 | 150300 | 4846929300 | 21750 | 21800 | 21800 | 21750 | 1437 |
| 250 | 20230630 | 150200 | 4815665800 | 21650 | 21800 | 21800 | 21650 | 2614 |
| 251 | 20230630 | 150100 | 4758891650 | 21800 | 21750 | 21800 | 21750 | 397 |
| 252 | 20230630 | 150000 | 4750247050 | 21800 | 21750 | 21800 | 21750 | 595 |
| 253 | 20230630 | 145900 | 4737304650 | 21750 | 21750 | 21750 | 21750 | 380 |
| 254 | 20230630 | 145800 | 4729039650 | 21750 | 21750 | 21750 | 21750 | 250 |
| 255 | 20230630 | 145700 | 4723602150 | 21750 | 21750 | 21750 | 21750 | 321 |
| 256 | 20230630 | 145600 | 4716620400 | 21750 | 21750 | 21750 | 21750 | 4 |
| 257 | 20230630 | 145500 | 4716533400 | 21750 | 21750 | 21750 | 21750 | 321 |
| 258 | 20230630 | 145400 | 4709551650 | 21650 | 21750 | 21750 | 21650 | 1353 |
| 259 | 20230630 | 145300 | 4680148150 | 21800 | 21800 | 21800 | 21800 | 2 |
| 260 | 20230630 | 145200 | 4680104550 | 21800 | 21750 | 21800 | 21750 | 245 |
| 261 | 20230630 | 145100 | 4674764700 | 21750 | 21800 | 21800 | 21750 | 1015 |
| 262 | 20230630 | 145000 | 4652674400 | 21800 | 21800 | 21800 | 21800 | 236 |
| 263 | 20230630 | 144900 | 4647529600 | 21750 | 21800 | 21800 | 21750 | 147 |
| 264 | 20230630 | 144800 | 4644327200 | 21800 | 21800 | 21800 | 21750 | 305 |
| 265 | 20230630 | 144700 | 4637680700 | 21800 | 21850 | 21850 | 21800 | 278 |
| 266 | 20230630 | 144600 | 4631611350 | 21850 | 21850 | 21850 | 21850 | 70 |
| 267 | 20230630 | 144500 | 4630081850 | 21850 | 21800 | 21850 | 21800 | 274 |
| 268 | 20230630 | 144400 | 4624099750 | 21800 | 21800 | 21800 | 21800 | 104 |
| 269 | 20230630 | 144300 | 4621832550 | 21800 | 21800 | 21800 | 21800 | 424 |
| 270 | 20230630 | 144200 | 4612589350 | 21800 | 21800 | 21800 | 21800 | 148 |
| 271 | 20230630 | 144100 | 4609362950 | 21750 | 21750 | 21750 | 21750 | 383 |
| 272 | 20230630 | 144000 | 4601032700 | 21750 | 21800 | 21800 | 21750 | 789 |
| 273 | 20230630 | 143900 | 4583832550 | 21800 | 21800 | 21800 | 21800 | 20 |
| 274 | 20230630 | 143800 | 4583396550 | 21800 | 21750 | 21800 | 21750 | 977 |
| 275 | 20230630 | 143700 | 4562144550 | 21750 | 21750 | 21750 | 21750 | 15 |
| 276 | 20230630 | 143600 | 4561818300 | 21750 | 21700 | 21750 | 21700 | 346 |
| 277 | 20230630 | 143500 | 4554301350 | 21700 | 21750 | 21750 | 21700 | 887 |
| 278 | 20230630 | 143400 | 4535051150 | 21750 | 21700 | 21750 | 21700 | 381 |
| 279 | 20230630 | 143300 | 4526774400 | 21750 | 21700 | 21750 | 21700 | 36 |
| 280 | 20230630 | 143200 | 4525992650 | 21750 | 21750 | 21750 | 21700 | 296 |
| 281 | 20230630 | 143100 | 4519555650 | 21750 | 21750 | 21750 | 21750 | 342 |
| 282 | 20230630 | 143000 | 4512117150 | 21750 | 21750 | 21750 | 21750 | 2 |
| 283 | 20230630 | 142900 | 4512073650 | 21750 | 21700 | 21750 | 21700 | 552 |
| 284 | 20230630 | 142800 | 4500071000 | 21700 | 21700 | 21700 | 21700 | 113 |
| 285 | 20230630 | 142700 | 4497618900 | 21700 | 21700 | 21700 | 21650 | 795 |
| 286 | 20230630 | 142600 | 4480388300 | 21700 | 21700 | 21700 | 21700 | 396 |
| 287 | 20230630 | 142500 | 4471795100 | 21700 | 21700 | 21700 | 21700 | 47 |
| 288 | 20230630 | 142400 | 4470775200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20230630 | 142300 | 4470775200 | 21650 | 21650 | 21650 | 21650 | 69 |
| 290 | 20230630 | 142200 | 4469281350 | 21700 | 21650 | 21700 | 21650 | 140 |
| 291 | 20230630 | 142100 | 4466250000 | 21650 | 21650 | 21650 | 21650 | 566 |
| 292 | 20230630 | 142000 | 4453996100 | 21700 | 21700 | 21700 | 21700 | 74 |
| 293 | 20230630 | 141900 | 4452390300 | 21700 | 21700 | 21700 | 21700 | 88 |
| 294 | 20230630 | 141800 | 4450480700 | 21650 | 21650 | 21650 | 21650 | 683 |
| 295 | 20230630 | 141700 | 4435693750 | 21650 | 21600 | 21650 | 21600 | 1234 |
| 296 | 20230630 | 141600 | 4409038350 | 21600 | 21600 | 21600 | 21600 | 144 |
| 297 | 20230630 | 141500 | 4405927950 | 21600 | 21550 | 21600 | 21550 | 1478 |
| 298 | 20230630 | 141400 | 4374076750 | 21500 | 21500 | 21500 | 21500 | 261 |
| 299 | 20230630 | 141300 | 4368465250 | 21500 | 21500 | 21500 | 21500 | 30 |
| 300 | 20230630 | 141200 | 4367820250 | 21500 | 21550 | 21550 | 21500 | 53 |
| 301 | 20230630 | 141100 | 4366680600 | 21550 | 21550 | 21550 | 21550 | 46 |
| 302 | 20230630 | 141000 | 4365689300 | 21550 | 21550 | 21550 | 21550 | 10 |
| 303 | 20230630 | 140900 | 4365473800 | 21550 | 21550 | 21550 | 21550 | 58 |
| 304 | 20230630 | 140800 | 4364223900 | 21550 | 21550 | 21550 | 21550 | 45 |
| 305 | 20230630 | 140700 | 4363254150 | 21500 | 21500 | 21500 | 21500 | 702 |
| 306 | 20230630 | 140600 | 4348161150 | 21500 | 21500 | 21500 | 21500 | 53 |
| 307 | 20230630 | 140500 | 4347021650 | 21550 | 21550 | 21550 | 21550 | 45 |
| 308 | 20230630 | 140400 | 4346051900 | 21500 | 21500 | 21500 | 21500 | 175 |
| 309 | 20230630 | 140300 | 4342289400 | 21550 | 21500 | 21550 | 21500 | 343 |
| 310 | 20230630 | 140200 | 4334902750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20230630 | 140100 | 4334902750 | 21500 | 21500 | 21500 | 21500 | 128 |
| 312 | 20230630 | 140000 | 4332150750 | 21500 | 21500 | 21500 | 21450 | 286 |
| 313 | 20230630 | 135900 | 4326002250 | 21500 | 21500 | 21500 | 21500 | 399 |
| 314 | 20230630 | 135800 | 4317423750 | 21500 | 21450 | 21500 | 21450 | 1599 |
| 315 | 20230630 | 135700 | 4283068300 | 21450 | 21350 | 21450 | 21350 | 1630 |
| 316 | 20230630 | 135600 | 4248189950 | 21400 | 21400 | 21400 | 21400 | 21 |
| 317 | 20230630 | 135500 | 4247740550 | 21350 | 21400 | 21400 | 21350 | 713 |
| 318 | 20230630 | 135400 | 4232517200 | 21400 | 21350 | 21400 | 21350 | 1350 |
| 319 | 20230630 | 135300 | 4203691750 | 21400 | 21350 | 21400 | 21350 | 2394 |
| 320 | 20230630 | 135200 | 4152578600 | 21350 | 21400 | 21400 | 21350 | 339 |
| 321 | 20230630 | 135100 | 4145339000 | 21400 | 21400 | 21400 | 21400 | 99 |
| 322 | 20230630 | 135000 | 4143220400 | 21400 | 21350 | 21400 | 21350 | 261 |
| 323 | 20230630 | 134900 | 4137647550 | 21350 | 21400 | 21400 | 21350 | 1034 |
| 324 | 20230630 | 134800 | 4115568550 | 21400 | 21350 | 21400 | 21350 | 1290 |
| 325 | 20230630 | 134700 | 4088013500 | 21400 | 21400 | 21400 | 21400 | 40 |
| 326 | 20230630 | 134600 | 4087157500 | 21400 | 21350 | 21400 | 21350 | 494 |
| 327 | 20230630 | 134500 | 4076598450 | 21400 | 21400 | 21400 | 21350 | 1135 |
| 328 | 20230630 | 134400 | 4052343000 | 21400 | 21400 | 21450 | 21400 | 937 |
| 329 | 20230630 | 134300 | 4032288650 | 21450 | 21450 | 21450 | 21450 | 1080 |
| 330 | 20230630 | 134200 | 4009122650 | 21500 | 21500 | 21500 | 21450 | 1160 |
| 331 | 20230630 | 134100 | 3984240400 | 21450 | 21500 | 21500 | 21450 | 717 |
| 332 | 20230630 | 134000 | 3968850000 | 21500 | 21550 | 21550 | 21500 | 2250 |
| 333 | 20230630 | 133900 | 3920474900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 334 | 20230630 | 133800 | 3920474900 | 21550 | 21550 | 21550 | 21500 | 450 |
| 335 | 20230630 | 133700 | 3910787400 | 21550 | 21550 | 21550 | 21550 | 3 |
| 336 | 20230630 | 133600 | 3910722750 | 21550 | 21550 | 21550 | 21550 | 23 |
| 337 | 20230630 | 133500 | 3910227100 | 21550 | 21550 | 21550 | 21550 | 354 |
| 338 | 20230630 | 133400 | 3902598400 | 21550 | 21550 | 21550 | 21550 | 63 |
| 339 | 20230630 | 133300 | 3901240750 | 21550 | 21550 | 21550 | 21550 | 72 |
| 340 | 20230630 | 133200 | 3899689150 | 21550 | 21550 | 21550 | 21550 | 18 |
| 341 | 20230630 | 133100 | 3899301250 | 21550 | 21500 | 21550 | 21500 | 1238 |
| 342 | 20230630 | 133000 | 3872650550 | 21500 | 21500 | 21500 | 21500 | 115 |
| 343 | 20230630 | 132900 | 3870178050 | 21500 | 21500 | 21500 | 21500 | 1 |
| 344 | 20230630 | 132800 | 3870156550 | 21500 | 21500 | 21500 | 21500 | 218 |
| 345 | 20230630 | 132700 | 3865469550 | 21500 | 21500 | 21500 | 21500 | 114 |
| 346 | 20230630 | 132600 | 3863018550 | 21500 | 21550 | 21550 | 21500 | 722 |
| 347 | 20230630 | 132500 | 3847494400 | 21500 | 21550 | 21550 | 21500 | 331 |
| 348 | 20230630 | 132400 | 3840376350 | 21500 | 21500 | 21550 | 21500 | 307 |
| 349 | 20230630 | 132300 | 3833773000 | 21500 | 21550 | 21550 | 21500 | 74 |
| 350 | 20230630 | 132200 | 3832180800 | 21550 | 21550 | 21550 | 21500 | 85 |
| 351 | 20230630 | 132100 | 3830350550 | 21550 | 21500 | 21550 | 21500 | 1378 |
| 352 | 20230630 | 132000 | 3800672000 | 21500 | 21500 | 21500 | 21500 | 388 |
| 353 | 20230630 | 131900 | 3792330000 | 21500 | 21550 | 21550 | 21500 | 2000 |
| 354 | 20230630 | 131800 | 3749235000 | 21500 | 21500 | 21500 | 21500 | 300 |
| 355 | 20230630 | 131700 | 3742785000 | 21500 | 21550 | 21550 | 21500 | 1016 |
| 356 | 20230630 | 131600 | 3720940950 | 21550 | 21550 | 21550 | 21550 | 24 |
| 357 | 20230630 | 131500 | 3720423750 | 21550 | 21550 | 21550 | 21550 | 123 |
| 358 | 20230630 | 131400 | 3717773100 | 21550 | 21450 | 21550 | 21400 | 3095 |
| 359 | 20230630 | 131300 | 3651279400 | 21500 | 21450 | 21500 | 21300 | 3714 |
| 360 | 20230630 | 131200 | 3571891750 | 21450 | 21450 | 21500 | 21400 | 5163 |
| 361 | 20230630 | 131100 | 3461358400 | 21500 | 21500 | 21500 | 21500 | 138 |
| 362 | 20230630 | 131000 | 3458391400 | 21450 | 21450 | 21450 | 21450 | 510 |
| 363 | 20230630 | 130900 | 3447451900 | 21500 | 21450 | 21500 | 21450 | 199 |
| 364 | 20230630 | 130800 | 3443182700 | 21500 | 21500 | 21500 | 21500 | 35 |
| 365 | 20230630 | 130700 | 3442430200 | 21500 | 21500 | 21500 | 21450 | 117 |
| 366 | 20230630 | 130600 | 3439917700 | 21450 | 21450 | 21450 | 21450 | 602 |
| 367 | 20230630 | 130500 | 3427004800 | 21450 | 21500 | 21500 | 21450 | 38 |
| 368 | 20230630 | 130400 | 3426189050 | 21450 | 21450 | 21500 | 21450 | 147 |
| 369 | 20230630 | 130300 | 3423033000 | 21450 | 21450 | 21450 | 21450 | 396 |
| 370 | 20230630 | 130200 | 3414538800 | 21450 | 21450 | 21450 | 21450 | 668 |
| 371 | 20230630 | 130100 | 3400210200 | 21500 | 21450 | 21500 | 21450 | 1491 |
| 372 | 20230630 | 130000 | 3368225250 | 21450 | 21500 | 21500 | 21450 | 414 |
| 373 | 20230630 | 125900 | 3359336000 | 21500 | 21450 | 21500 | 21450 | 281 |
| 374 | 20230630 | 125800 | 3353303500 | 21500 | 21500 | 21500 | 21500 | 13 |
| 375 | 20230630 | 125700 | 3353024000 | 21500 | 21500 | 21500 | 21500 | 354 |
| 376 | 20230630 | 125600 | 3345413000 | 21500 | 21500 | 21500 | 21500 | 132 |
| 377 | 20230630 | 125500 | 3342575000 | 21500 | 21500 | 21500 | 21500 | 21 |
| 378 | 20230630 | 125400 | 3342123500 | 21500 | 21500 | 21500 | 21450 | 584 |
| 379 | 20230630 | 125300 | 3329568100 | 21450 | 21500 | 21500 | 21450 | 26 |
| 380 | 20230630 | 125200 | 3329009400 | 21500 | 21450 | 21500 | 21450 | 199 |
| 381 | 20230630 | 125100 | 3324740600 | 21450 | 21500 | 21500 | 21450 | 2980 |
| 382 | 20230630 | 125000 | 3260723500 | 21450 | 21450 | 21500 | 21450 | 255 |
| 383 | 20230630 | 124900 | 3255251650 | 21450 | 21500 | 21500 | 21450 | 216 |
| 384 | 20230630 | 124800 | 3250617700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 385 | 20230630 | 124700 | 3250617700 | 21500 | 21500 | 21500 | 21400 | 2898 |
| 386 | 20230630 | 124600 | 3188364450 | 21500 | 21550 | 21550 | 21500 | 230 |
| 387 | 20230630 | 124500 | 3183418850 | 21500 | 21550 | 21550 | 21500 | 152 |
| 388 | 20230630 | 124400 | 3180150250 | 21550 | 21550 | 21550 | 21550 | 52 |
| 389 | 20230630 | 124300 | 3179029650 | 21550 | 21550 | 21550 | 21550 | 16 |
| 390 | 20230630 | 124200 | 3178684850 | 21550 | 21450 | 21550 | 21450 | 669 |
| 391 | 20230630 | 124100 | 3164310550 | 21450 | 21600 | 21600 | 21450 | 1826 |
| 392 | 20230630 | 124000 | 3125095350 | 21550 | 21600 | 21600 | 21550 | 376 |
| 393 | 20230630 | 123900 | 3116988800 | 21600 | 21550 | 21600 | 21550 | 724 |
| 394 | 20230630 | 123800 | 3101386000 | 21550 | 21550 | 21550 | 21550 | 13 |
| 395 | 20230630 | 123700 | 3101105850 | 21500 | 21550 | 21550 | 21500 | 61 |
| 396 | 20230630 | 123600 | 3099792050 | 21550 | 21450 | 21550 | 21450 | 1175 |
| 397 | 20230630 | 123500 | 3074572850 | 21450 | 21550 | 21550 | 21450 | 213 |
| 398 | 20230630 | 123400 | 3070002700 | 21450 | 21500 | 21550 | 21450 | 1198 |
| 399 | 20230630 | 123300 | 3044274800 | 21500 | 21550 | 21550 | 21500 | 67 |
| 400 | 20230630 | 123200 | 3042832650 | 21500 | 21550 | 21550 | 21500 | 3955 |
| 401 | 20230630 | 123100 | 2957721600 | 21550 | 21600 | 21600 | 21550 | 1881 |
| 402 | 20230630 | 123000 | 2917166200 | 21600 | 21650 | 21650 | 21600 | 2663 |
| 403 | 20230630 | 122900 | 2859639400 | 21650 | 21700 | 21700 | 21650 | 303 |
| 404 | 20230630 | 122800 | 2853079350 | 21700 | 21700 | 21700 | 21700 | 13 |
| 405 | 20230630 | 122700 | 2852797250 | 21700 | 21700 | 21700 | 21650 | 59 |
| 406 | 20230630 | 122600 | 2851517050 | 21650 | 21700 | 21700 | 21650 | 113 |
| 407 | 20230630 | 122500 | 2849069950 | 21650 | 21650 | 21650 | 21650 | 47 |
| 408 | 20230630 | 122400 | 2848052400 | 21650 | 21700 | 21700 | 21650 | 77 |
| 409 | 20230630 | 122300 | 2846382500 | 21650 | 21650 | 21700 | 21650 | 109 |
| 410 | 20230630 | 122200 | 2844022000 | 21700 | 21700 | 21700 | 21700 | 57 |
| 411 | 20230630 | 122100 | 2842785100 | 21750 | 21700 | 21750 | 21700 | 113 |
| 412 | 20230630 | 122000 | 2840332400 | 21750 | 21700 | 21750 | 21700 | 66 |
| 413 | 20230630 | 121900 | 2838897950 | 21650 | 21700 | 21700 | 21650 | 115 |
| 414 | 20230630 | 121800 | 2836407550 | 21700 | 21700 | 21700 | 21700 | 8 |
| 415 | 20230630 | 121700 | 2836233950 | 21700 | 21750 | 21750 | 21650 | 297 |
| 416 | 20230630 | 121600 | 2829797600 | 21700 | 21700 | 21700 | 21700 | 2 |
| 417 | 20230630 | 121500 | 2829754200 | 21700 | 21750 | 21750 | 21700 | 17 |
| 418 | 20230630 | 121400 | 2829384650 | 21700 | 21700 | 21700 | 21700 | 45 |
| 419 | 20230630 | 121300 | 2828408150 | 21700 | 21650 | 21700 | 21650 | 194 |
| 420 | 20230630 | 121200 | 2824207350 | 21700 | 21650 | 21700 | 21650 | 214 |
| 421 | 20230630 | 121100 | 2819573550 | 21700 | 21650 | 21700 | 21650 | 159 |
| 422 | 20230630 | 121000 | 2816128250 | 21750 | 21700 | 21750 | 21650 | 332 |
| 423 | 20230630 | 120900 | 2808920050 | 21750 | 21750 | 21750 | 21750 | 12 |
| 424 | 20230630 | 120800 | 2808659050 | 21750 | 21750 | 21750 | 21750 | 13 |
| 425 | 20230630 | 120700 | 2808376300 | 21750 | 21750 | 21750 | 21750 | 45 |
| 426 | 20230630 | 120600 | 2807397550 | 21700 | 21700 | 21700 | 21700 | 363 |
| 427 | 20230630 | 120500 | 2799520450 | 21700 | 21700 | 21700 | 21700 | 5 |
| 428 | 20230630 | 120400 | 2799411950 | 21700 | 21750 | 21750 | 21700 | 84 |
| 429 | 20230630 | 120300 | 2797588500 | 21750 | 21700 | 21750 | 21700 | 56 |
| 430 | 20230630 | 120200 | 2796371050 | 21700 | 21700 | 21700 | 21700 | 97 |
| 431 | 20230630 | 120100 | 2794266150 | 21750 | 21700 | 21750 | 21700 | 48 |
| 432 | 20230630 | 120000 | 2793223950 | 21700 | 21750 | 21750 | 21700 | 78 |
| 433 | 20230630 | 115900 | 2791530700 | 21750 | 21700 | 21750 | 21700 | 206 |
| 434 | 20230630 | 115800 | 2787060200 | 21750 | 21700 | 21750 | 21700 | 17 |
| 435 | 20230630 | 115700 | 2786690650 | 21700 | 21700 | 21700 | 21700 | 69 |
| 436 | 20230630 | 115600 | 2785193350 | 21700 | 21700 | 21700 | 21700 | 31 |
| 437 | 20230630 | 115500 | 2784520650 | 21750 | 21700 | 21750 | 21700 | 513 |
| 438 | 20230630 | 115400 | 2773387950 | 21750 | 21750 | 21750 | 21700 | 518 |
| 439 | 20230630 | 115300 | 2762146300 | 21750 | 21800 | 21800 | 21750 | 60 |
| 440 | 20230630 | 115200 | 2760840650 | 21800 | 21800 | 21800 | 21800 | 167 |
| 441 | 20230630 | 115100 | 2757200050 | 21800 | 21750 | 21800 | 21750 | 32 |
| 442 | 20230630 | 115000 | 2756503450 | 21800 | 21750 | 21800 | 21750 | 195 |
| 443 | 20230630 | 114900 | 2752261600 | 21750 | 21750 | 21750 | 21750 | 13 |
| 444 | 20230630 | 114800 | 2751978850 | 21750 | 21750 | 21750 | 21750 | 5 |
| 445 | 20230630 | 114700 | 2751870100 | 21750 | 21750 | 21750 | 21750 | 105 |
| 446 | 20230630 | 114600 | 2749586350 | 21750 | 21750 | 21750 | 21750 | 14 |
| 447 | 20230630 | 114500 | 2749281850 | 21750 | 21700 | 21750 | 21700 | 3 |
| 448 | 20230630 | 114400 | 2749216650 | 21750 | 21750 | 21750 | 21750 | 109 |
| 449 | 20230630 | 114300 | 2746845900 | 21750 | 21750 | 21750 | 21600 | 1443 |
| 450 | 20230630 | 114200 | 2715603500 | 21750 | 21750 | 21750 | 21750 | 13 |
| 451 | 20230630 | 114100 | 2715320750 | 21750 | 21750 | 21750 | 21750 | 722 |
| 452 | 20230630 | 114000 | 2699617250 | 21750 | 21800 | 21800 | 21700 | 1663 |
| 453 | 20230630 | 113900 | 2663519800 | 21800 | 21800 | 21800 | 21800 | 27 |
| 454 | 20230630 | 113800 | 2662931200 | 21800 | 21800 | 21800 | 21800 | 28 |
| 455 | 20230630 | 113700 | 2662320800 | 21800 | 21800 | 21800 | 21800 | 59 |
| 456 | 20230630 | 113600 | 2661034600 | 21800 | 21750 | 21800 | 21750 | 501 |
| 457 | 20230630 | 113500 | 2650137200 | 21750 | 21800 | 21800 | 21750 | 438 |
| 458 | 20230630 | 113400 | 2640609600 | 21800 | 21800 | 21800 | 21800 | 32 |
| 459 | 20230630 | 113300 | 2639912000 | 21800 | 21800 | 21800 | 21800 | 60 |
| 460 | 20230630 | 113200 | 2638604000 | 21800 | 21750 | 21800 | 21750 | 13 |
| 461 | 20230630 | 113100 | 2638320650 | 21750 | 21800 | 21800 | 21750 | 29 |
| 462 | 20230630 | 113000 | 2637688750 | 21800 | 21750 | 21800 | 21750 | 642 |
| 463 | 20230630 | 112900 | 2623725050 | 21750 | 21750 | 21750 | 21750 | 50 |
| 464 | 20230630 | 112800 | 2622637550 | 21750 | 21750 | 21750 | 21750 | 24 |
| 465 | 20230630 | 112700 | 2622115550 | 21750 | 21750 | 21750 | 21750 | 18 |
| 466 | 20230630 | 112600 | 2621724050 | 21750 | 21750 | 21750 | 21750 | 75 |
| 467 | 20230630 | 112500 | 2620092800 | 21750 | 21800 | 21800 | 21750 | 572 |
| 468 | 20230630 | 112400 | 2607633950 | 21850 | 21800 | 21850 | 21800 | 134 |
| 469 | 20230630 | 112300 | 2604711150 | 21850 | 21850 | 21850 | 21850 | 159 |
| 470 | 20230630 | 112200 | 2601237000 | 21800 | 21850 | 21850 | 21750 | 181 |
| 471 | 20230630 | 112100 | 2597298600 | 21850 | 21750 | 21850 | 21750 | 468 |
| 472 | 20230630 | 112000 | 2587117350 | 21750 | 21750 | 21800 | 21750 | 302 |
| 473 | 20230630 | 111900 | 2580546600 | 21800 | 21850 | 21850 | 21800 | 1190 |
| 474 | 20230630 | 111800 | 2554604000 | 21850 | 21850 | 21850 | 21850 | 68 |
| 475 | 20230630 | 111700 | 2553118200 | 21850 | 21850 | 21900 | 21850 | 51 |
| 476 | 20230630 | 111600 | 2552003250 | 21800 | 21900 | 21900 | 21800 | 375 |
| 477 | 20230630 | 111500 | 2543806400 | 21900 | 21850 | 21900 | 21850 | 123 |
| 478 | 20230630 | 111400 | 2541118350 | 21850 | 21900 | 21900 | 21850 | 108 |
| 479 | 20230630 | 111300 | 2538758100 | 21900 | 21900 | 21900 | 21900 | 216 |
| 480 | 20230630 | 111200 | 2534027700 | 21900 | 21900 | 21900 | 21900 | 76 |
| 481 | 20230630 | 111100 | 2532363300 | 21900 | 21900 | 21900 | 21900 | 16 |
| 482 | 20230630 | 111000 | 2532012900 | 21900 | 21900 | 21900 | 21850 | 73 |
| 483 | 20230630 | 110900 | 2530414450 | 21800 | 21900 | 21900 | 21800 | 72 |
| 484 | 20230630 | 110800 | 2528842650 | 21900 | 21900 | 21900 | 21900 | 27 |
| 485 | 20230630 | 110700 | 2528251350 | 21850 | 21900 | 21900 | 21850 | 38 |
| 486 | 20230630 | 110600 | 2527420350 | 21900 | 21850 | 21900 | 21850 | 177 |
| 487 | 20230630 | 110500 | 2523551150 | 21850 | 21850 | 21850 | 21850 | 33 |
| 488 | 20230630 | 110400 | 2522830100 | 21850 | 21850 | 21850 | 21850 | 405 |
| 489 | 20230630 | 110300 | 2513980850 | 21900 | 21900 | 21900 | 21900 | 268 |
| 490 | 20230630 | 110200 | 2508111650 | 21900 | 21900 | 21900 | 21850 | 111 |
| 491 | 20230630 | 110100 | 2505684250 | 21900 | 21900 | 21900 | 21850 | 75 |
| 492 | 20230630 | 110000 | 2504043350 | 21900 | 21950 | 21950 | 21900 | 676 |
| 493 | 20230630 | 105900 | 2489236700 | 21950 | 21850 | 21950 | 21850 | 2240 |
| 494 | 20230630 | 105800 | 2440268850 | 21800 | 21800 | 21850 | 21800 | 38 |
| 495 | 20230630 | 105700 | 2439439800 | 21850 | 21850 | 21850 | 21850 | 35 |
| 496 | 20230630 | 105600 | 2438675050 | 21850 | 21850 | 21850 | 21850 | 382 |
| 497 | 20230630 | 105500 | 2430328350 | 21850 | 21800 | 21850 | 21800 | 594 |
| 498 | 20230630 | 105400 | 2417367850 | 21800 | 21850 | 21850 | 21600 | 1034 |
| 499 | 20230630 | 105300 | 2394937700 | 21850 | 21850 | 21850 | 21800 | 558 |
| 500 | 20230630 | 105200 | 2382770400 | 21800 | 21800 | 21800 | 21800 | 3 |
| 501 | 20230630 | 105100 | 2382705000 | 21850 | 21800 | 21850 | 21800 | 1102 |
| 502 | 20230630 | 105000 | 2358628800 | 21850 | 21850 | 21850 | 21800 | 122 |
| 503 | 20230630 | 104900 | 2355963150 | 21800 | 21800 | 21800 | 21800 | 45 |
| 504 | 20230630 | 104800 | 2354982150 | 21800 | 21800 | 21800 | 21800 | 12 |
| 505 | 20230630 | 104700 | 2354720550 | 21800 | 21800 | 21800 | 21800 | 25 |
| 506 | 20230630 | 104600 | 2354175550 | 21800 | 21850 | 21850 | 21750 | 60 |
| 507 | 20230630 | 104500 | 2352867100 | 21800 | 21800 | 21850 | 21800 | 403 |
| 508 | 20230630 | 104400 | 2344080700 | 21800 | 21800 | 21850 | 21800 | 116 |
| 509 | 20230630 | 104300 | 2341550550 | 21800 | 21850 | 21850 | 21800 | 148 |
| 510 | 20230630 | 104200 | 2338321700 | 21850 | 21750 | 21850 | 21750 | 3141 |
| 511 | 20230630 | 104100 | 2269905000 | 21750 | 21700 | 21750 | 21700 | 26 |
| 512 | 20230630 | 104000 | 2269340700 | 21700 | 21650 | 21700 | 21650 | 934 |
| 513 | 20230630 | 103900 | 2249082050 | 21650 | 21650 | 21700 | 21600 | 1301 |
| 514 | 20230630 | 103800 | 2220943150 | 21650 | 21700 | 21700 | 21650 | 210 |
| 515 | 20230630 | 103700 | 2216396500 | 21700 | 21700 | 21700 | 21700 | 5 |
| 516 | 20230630 | 103600 | 2216288000 | 21700 | 21650 | 21700 | 21650 | 109 |
| 517 | 20230630 | 103500 | 2213925850 | 21650 | 21650 | 21650 | 21650 | 20 |
| 518 | 20230630 | 103400 | 2213492850 | 21650 | 21700 | 21700 | 21650 | 100 |
| 519 | 20230630 | 103300 | 2211327800 | 21700 | 21700 | 21700 | 21700 | 153 |
| 520 | 20230630 | 103200 | 2208007700 | 21700 | 21700 | 21700 | 21650 | 104 |
| 521 | 20230630 | 103100 | 2205751450 | 21700 | 21650 | 21700 | 21650 | 193 |
| 522 | 20230630 | 103000 | 2201571950 | 21650 | 21700 | 21700 | 21650 | 33 |
| 523 | 20230630 | 102900 | 2200856450 | 21650 | 21650 | 21650 | 21600 | 397 |
| 524 | 20230630 | 102800 | 2192261650 | 21650 | 21700 | 21700 | 21600 | 1504 |
| 525 | 20230630 | 102700 | 2159715650 | 21700 | 21700 | 21700 | 21700 | 1 |
| 526 | 20230630 | 102600 | 2159693950 | 21700 | 21650 | 21700 | 21650 | 107 |
| 527 | 20230630 | 102500 | 2157374150 | 21700 | 21700 | 21700 | 21700 | 6 |
| 528 | 20230630 | 102400 | 2157243950 | 21700 | 21700 | 21700 | 21700 | 6 |
| 529 | 20230630 | 102300 | 2157113750 | 21700 | 21700 | 21700 | 21700 | 45 |
| 530 | 20230630 | 102200 | 2156137250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 531 | 20230630 | 102100 | 2156137250 | 21650 | 21700 | 21700 | 21650 | 853 |
| 532 | 20230630 | 102000 | 2137627350 | 21700 | 21700 | 21750 | 21700 | 113 |
| 533 | 20230630 | 101900 | 2135174550 | 21750 | 21700 | 21750 | 21700 | 390 |
| 534 | 20230630 | 101800 | 2126708800 | 21700 | 21700 | 21700 | 21700 | 354 |
| 535 | 20230630 | 101700 | 2119027000 | 21700 | 21650 | 21700 | 21650 | 126 |
| 536 | 20230630 | 101600 | 2116298950 | 21650 | 21700 | 21700 | 21550 | 7068 |
| 537 | 20230630 | 101500 | 1963931150 | 21700 | 21700 | 21700 | 21700 | 53 |
| 538 | 20230630 | 101400 | 1962781050 | 21650 | 21700 | 21700 | 21650 | 146 |
| 539 | 20230630 | 101300 | 1959619400 | 21700 | 21700 | 21700 | 21700 | 25 |
| 540 | 20230630 | 101200 | 1959076900 | 21700 | 21650 | 21700 | 21650 | 175 |
| 541 | 20230630 | 101100 | 1955285900 | 21700 | 21650 | 21700 | 21650 | 1088 |
| 542 | 20230630 | 101000 | 1931730500 | 21650 | 21650 | 21650 | 21600 | 70 |
| 543 | 20230630 | 100900 | 1930215050 | 21600 | 21600 | 21600 | 21600 | 2338 |
| 544 | 20230630 | 100800 | 1879714250 | 21600 | 21550 | 21600 | 21550 | 1196 |
| 545 | 20230630 | 100700 | 1853939950 | 21550 | 21600 | 21600 | 21550 | 398 |
| 546 | 20230630 | 100600 | 1845360850 | 21600 | 21650 | 21650 | 21550 | 696 |
| 547 | 20230630 | 100500 | 1830336050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 548 | 20230630 | 100400 | 1830336050 | 21600 | 21600 | 21600 | 21600 | 208 |
| 549 | 20230630 | 100300 | 1825843250 | 21600 | 21600 | 21600 | 21550 | 1851 |
| 550 | 20230630 | 100200 | 1785921800 | 21600 | 21550 | 21600 | 21550 | 395 |
| 551 | 20230630 | 100100 | 1777401800 | 21550 | 21500 | 21550 | 21500 | 390 |
| 552 | 20230630 | 100000 | 1768997850 | 21500 | 21450 | 21500 | 21450 | 1588 |
| 553 | 20230630 | 095900 | 1734924100 | 21450 | 21400 | 21450 | 21400 | 134 |
| 554 | 20230630 | 095800 | 1732051050 | 21400 | 21400 | 21400 | 21400 | 11 |
| 555 | 20230630 | 095700 | 1731815650 | 21400 | 21400 | 21400 | 21400 | 853 |
| 556 | 20230630 | 095600 | 1713561450 | 21400 | 21350 | 21400 | 21350 | 661 |
| 557 | 20230630 | 095500 | 1699438800 | 21350 | 21350 | 21400 | 21350 | 57 |
| 558 | 20230630 | 095400 | 1698221700 | 21350 | 21350 | 21400 | 21300 | 1698 |
| 559 | 20230630 | 095300 | 1661985750 | 21300 | 21350 | 21350 | 21300 | 1499 |
| 560 | 20230630 | 095200 | 1630029850 | 21350 | 21350 | 21350 | 21300 | 131 |
| 561 | 20230630 | 095100 | 1627234350 | 21350 | 21350 | 21350 | 21300 | 1283 |
| 562 | 20230630 | 095000 | 1599844800 | 21350 | 21350 | 21350 | 21350 | 145 |
| 563 | 20230630 | 094900 | 1596749050 | 21350 | 21300 | 21350 | 21250 | 673 |
| 564 | 20230630 | 094800 | 1582416600 | 21250 | 21300 | 21300 | 21250 | 241 |
| 565 | 20230630 | 094700 | 1577288300 | 21250 | 21250 | 21300 | 21250 | 777 |
| 566 | 20230630 | 094600 | 1560749250 | 21300 | 21350 | 21350 | 21300 | 4063 |
| 567 | 20230630 | 094500 | 1474204800 | 21350 | 21350 | 21350 | 21300 | 1865 |
| 568 | 20230630 | 094400 | 1434450700 | 21350 | 21400 | 21400 | 21350 | 3272 |
| 569 | 20230630 | 094300 | 1364586450 | 21400 | 21400 | 21400 | 21350 | 106 |
| 570 | 20230630 | 094200 | 1362319050 | 21350 | 21400 | 21400 | 21350 | 245 |
| 571 | 20230630 | 094100 | 1357077300 | 21400 | 21350 | 21400 | 21350 | 966 |
| 572 | 20230630 | 094000 | 1336422950 | 21350 | 21450 | 21450 | 21350 | 827 |
| 573 | 20230630 | 093900 | 1318736900 | 21450 | 21450 | 21450 | 21400 | 659 |
| 574 | 20230630 | 093800 | 1304606400 | 21450 | 21400 | 21450 | 21350 | 689 |
| 575 | 20230630 | 093700 | 1289876150 | 21450 | 21400 | 21450 | 21400 | 101 |
| 576 | 20230630 | 093600 | 1287712950 | 21400 | 21450 | 21450 | 21400 | 2020 |
| 577 | 20230630 | 093500 | 1244464250 | 21450 | 21500 | 21500 | 21450 | 147 |
| 578 | 20230630 | 093400 | 1241308950 | 21500 | 21500 | 21500 | 21500 | 440 |
| 579 | 20230630 | 093300 | 1231848950 | 21500 | 21450 | 21500 | 21450 | 58 |
| 580 | 20230630 | 093200 | 1230604800 | 21450 | 21450 | 21450 | 21400 | 291 |
| 581 | 20230630 | 093100 | 1224363250 | 21450 | 21450 | 21450 | 21450 | 246 |
| 582 | 20230630 | 093000 | 1219086550 | 21450 | 21400 | 21450 | 21400 | 167 |
| 583 | 20230630 | 092900 | 1215510200 | 21350 | 21350 | 21450 | 21350 | 1860 |
| 584 | 20230630 | 092800 | 1175786800 | 21350 | 21300 | 21350 | 21300 | 377 |
| 585 | 20230630 | 092700 | 1167754650 | 21300 | 21300 | 21300 | 21250 | 1252 |
| 586 | 20230630 | 092600 | 1141089150 | 21300 | 21300 | 21300 | 21250 | 752 |
| 587 | 20230630 | 092500 | 1125099300 | 21300 | 21300 | 21300 | 21250 | 2071 |
| 588 | 20230630 | 092400 | 1081025150 | 21350 | 21300 | 21350 | 21250 | 1960 |
| 589 | 20230630 | 092300 | 1039234850 | 21350 | 21350 | 21350 | 21300 | 2622 |
| 590 | 20230630 | 092200 | 983353500 | 21350 | 21500 | 21500 | 21350 | 7282 |
| 591 | 20230630 | 092100 | 827206100 | 21550 | 21500 | 21600 | 21500 | 2620 |
| 592 | 20230630 | 092000 | 770780850 | 21550 | 21600 | 21600 | 21550 | 3757 |
| 593 | 20230630 | 091900 | 689790750 | 21600 | 21600 | 21600 | 21550 | 933 |
| 594 | 20230630 | 091800 | 669645450 | 21600 | 21600 | 21600 | 21550 | 2815 |
| 595 | 20230630 | 091700 | 608844450 | 21650 | 21650 | 21650 | 21600 | 5008 |
| 596 | 20230630 | 091600 | 500489000 | 21650 | 21700 | 21700 | 21650 | 648 |
| 597 | 20230630 | 091500 | 486449900 | 21650 | 21650 | 21700 | 21650 | 1226 |
| 598 | 20230630 | 091400 | 459896700 | 21700 | 21750 | 21750 | 21700 | 1062 |
| 599 | 20230630 | 091300 | 436851150 | 21700 | 21650 | 21700 | 21650 | 326 |
| 600 | 20230630 | 091200 | 429791950 | 21650 | 21650 | 21700 | 21650 | 942 |
| 601 | 20230630 | 091100 | 409396050 | 21700 | 21700 | 21700 | 21650 | 1402 |
| 602 | 20230630 | 091000 | 379026000 | 21700 | 21750 | 21750 | 21700 | 2515 |
| 603 | 20230630 | 090900 | 324437500 | 21700 | 21750 | 21750 | 21700 | 802 |
| 604 | 20230630 | 090800 | 307026250 | 21750 | 21850 | 21850 | 21700 | 3022 |
| 605 | 20230630 | 090700 | 241237400 | 21850 | 21900 | 21900 | 21800 | 1660 |
| 606 | 20230630 | 090600 | 204973550 | 21900 | 21950 | 21950 | 21850 | 1034 |
| 607 | 20230630 | 090500 | 182332850 | 21950 | 21900 | 21950 | 21900 | 937 |
| 608 | 20230630 | 090400 | 161807700 | 21900 | 21950 | 21950 | 21900 | 554 |
| 609 | 20230630 | 090300 | 149669400 | 21950 | 21850 | 21950 | 21850 | 323 |
| 610 | 20230630 | 090200 | 142591450 | 21850 | 22000 | 22050 | 21850 | 2146 |
| 611 | 20230630 | 090100 | 95556700 | 22050 | 22150 | 22200 | 22000 | 1905 |
| 612 | 20230630 | 090000 | 53545300 | 22150 | 22300 | 22300 | 22150 | 2406 |