31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 183300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 9421 |
| 3 | 20230630 | 183200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230630 | 183100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230630 | 183000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230630 | 182900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230630 | 182800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230630 | 182700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230630 | 182600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230630 | 182500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230630 | 182400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230630 | 182300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230630 | 182200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230630 | 182100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230630 | 182000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230630 | 181900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230630 | 181800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230630 | 181700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230630 | 181600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230630 | 181500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230630 | 181400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230630 | 181300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230630 | 181200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230630 | 181100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230630 | 181000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230630 | 180900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230630 | 180800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230630 | 180700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230630 | 180600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230630 | 180500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230630 | 180400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230630 | 180300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 9421 |
| 33 | 20230630 | 180200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230630 | 180100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230630 | 180000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230630 | 175900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230630 | 175800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230630 | 175700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230630 | 175600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230630 | 175500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230630 | 175400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230630 | 175300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230630 | 175200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230630 | 175100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230630 | 175000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230630 | 174900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230630 | 174800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230630 | 174700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230630 | 174600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230630 | 174500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230630 | 174400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230630 | 174300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230630 | 174200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230630 | 174100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230630 | 174000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230630 | 173900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230630 | 173800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230630 | 173700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230630 | 173600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230630 | 173500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230630 | 173400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230630 | 173300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 9421 |
| 63 | 20230630 | 173200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230630 | 173100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230630 | 173000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230630 | 172900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230630 | 172800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230630 | 172700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230630 | 172600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230630 | 172500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230630 | 172400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230630 | 172300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230630 | 172200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230630 | 172100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230630 | 172000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230630 | 171900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230630 | 171800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230630 | 171700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230630 | 171600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230630 | 171500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230630 | 171400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230630 | 171300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230630 | 171200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230630 | 171100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230630 | 171000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230630 | 170900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230630 | 170800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230630 | 170700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230630 | 170600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230630 | 170500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230630 | 170400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230630 | 170300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 9421 |
| 93 | 20230630 | 170200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230630 | 170100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230630 | 170000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230630 | 165900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230630 | 165800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230630 | 165700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230630 | 165600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230630 | 165500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230630 | 165400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230630 | 165300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230630 | 165200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230630 | 165100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230630 | 165000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230630 | 164900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230630 | 164800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230630 | 164700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230630 | 164600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230630 | 164500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230630 | 164400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230630 | 164300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230630 | 164200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230630 | 164100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230630 | 164000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230630 | 163900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230630 | 163800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230630 | 163700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230630 | 163600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230630 | 163500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230630 | 163400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230630 | 163300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 9421 |
| 123 | 20230630 | 163200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230630 | 163100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230630 | 163000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230630 | 162900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230630 | 162800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230630 | 162700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230630 | 162600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230630 | 162500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230630 | 162400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230630 | 162300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230630 | 162200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230630 | 162100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230630 | 162000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230630 | 161900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230630 | 161800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230630 | 161700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230630 | 161600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230630 | 161500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230630 | 161400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230630 | 161300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230630 | 161200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230630 | 161100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230630 | 161000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230630 | 160900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230630 | 160800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230630 | 160700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230630 | 160600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230630 | 160500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230630 | 160400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230630 | 160300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 9421 |
| 153 | 20230630 | 160200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230630 | 160100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230630 | 160000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230630 | 155900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230630 | 155800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230630 | 155700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230630 | 155600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230630 | 155500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230630 | 155400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230630 | 155300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230630 | 155200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230630 | 155100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230630 | 155000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230630 | 154900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230630 | 154800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230630 | 154700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230630 | 154600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230630 | 154500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230630 | 154400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230630 | 154300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230630 | 154200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230630 | 154100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230630 | 154000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230630 | 153900 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230630 | 153800 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230630 | 153700 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230630 | 153600 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230630 | 153500 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230630 | 153400 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230630 | 153300 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 9421 |
| 183 | 20230630 | 153200 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230630 | 153100 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230630 | 153000 | 44248440800 | 43300 | 43300 | 43300 | 43300 | 9421 |
| 186 | 20230630 | 152900 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20230630 | 152800 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20230630 | 152700 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20230630 | 152600 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20230630 | 152500 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20230630 | 152400 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20230630 | 152300 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20230630 | 152200 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20230630 | 152100 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20230630 | 152000 | 43840511500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20230630 | 151900 | 43840511500 | 43450 | 43350 | 43450 | 43300 | 2954 |
| 197 | 20230630 | 151800 | 43712472750 | 43350 | 43250 | 43350 | 43250 | 978 |
| 198 | 20230630 | 151700 | 43670123650 | 43250 | 43300 | 43300 | 43200 | 1700 |
| 199 | 20230630 | 151600 | 43596562900 | 43300 | 43400 | 43400 | 43250 | 1496 |
| 200 | 20230630 | 151500 | 43531736950 | 43450 | 43350 | 43450 | 43350 | 1774 |
| 201 | 20230630 | 151400 | 43454745250 | 43400 | 43400 | 43450 | 43350 | 1612 |
| 202 | 20230630 | 151300 | 43384807100 | 43400 | 43450 | 43500 | 43350 | 2602 |
| 203 | 20230630 | 151200 | 43271814550 | 43450 | 43500 | 43500 | 43450 | 1602 |
| 204 | 20230630 | 151100 | 43202148450 | 43500 | 43450 | 43500 | 43450 | 396 |
| 205 | 20230630 | 151000 | 43184928250 | 43450 | 43350 | 43450 | 43350 | 1249 |
| 206 | 20230630 | 150900 | 43130703200 | 43450 | 43500 | 43550 | 43350 | 2927 |
| 207 | 20230630 | 150800 | 43003477650 | 43500 | 43400 | 43500 | 43350 | 862 |
| 208 | 20230630 | 150700 | 42966051450 | 43400 | 43400 | 43400 | 43350 | 833 |
| 209 | 20230630 | 150600 | 42929909450 | 43350 | 43350 | 43400 | 43300 | 408 |
| 210 | 20230630 | 150500 | 42912220250 | 43350 | 43300 | 43350 | 43250 | 1005 |
| 211 | 20230630 | 150400 | 42868692750 | 43300 | 43300 | 43300 | 43150 | 189 |
| 212 | 20230630 | 150300 | 42860513650 | 43300 | 43250 | 43350 | 43150 | 637 |
| 213 | 20230630 | 150200 | 42832953150 | 43300 | 43200 | 43300 | 43150 | 2906 |
| 214 | 20230630 | 150100 | 42707259850 | 43150 | 43150 | 43200 | 43100 | 1565 |
| 215 | 20230630 | 150000 | 42639743350 | 43100 | 43150 | 43150 | 43100 | 123 |
| 216 | 20230630 | 145900 | 42634438900 | 43100 | 43150 | 43150 | 43050 | 1030 |
| 217 | 20230630 | 145800 | 42590054000 | 43150 | 43300 | 43350 | 43150 | 1821 |
| 218 | 20230630 | 145700 | 42511342300 | 43300 | 43300 | 43350 | 43250 | 691 |
| 219 | 20230630 | 145600 | 42481421700 | 43300 | 43250 | 43300 | 43250 | 908 |
| 220 | 20230630 | 145500 | 42442123300 | 43250 | 43150 | 43250 | 43150 | 415 |
| 221 | 20230630 | 145400 | 42424199500 | 43100 | 43100 | 43150 | 43100 | 296 |
| 222 | 20230630 | 145300 | 42411433700 | 43100 | 43250 | 43250 | 43100 | 389 |
| 223 | 20230630 | 145200 | 42394657750 | 43250 | 43050 | 43400 | 42950 | 1218 |
| 224 | 20230630 | 145100 | 42341922200 | 42950 | 43050 | 43250 | 42950 | 1113 |
| 225 | 20230630 | 145000 | 42293934800 | 43050 | 42950 | 43050 | 42800 | 1574 |
| 226 | 20230630 | 144900 | 42226391400 | 42950 | 42950 | 43000 | 42750 | 2140 |
| 227 | 20230630 | 144800 | 42134671550 | 42900 | 43450 | 43450 | 42850 | 2157 |
| 228 | 20230630 | 144700 | 42041553600 | 43400 | 42750 | 43700 | 42550 | 15453 |
| 229 | 20230630 | 144600 | 41372437550 | 42750 | 42700 | 42750 | 42550 | 4156 |
| 230 | 20230630 | 144500 | 41195379750 | 42700 | 42800 | 42800 | 42650 | 3730 |
| 231 | 20230630 | 144400 | 41035942950 | 42800 | 42750 | 42800 | 42750 | 283 |
| 232 | 20230630 | 144300 | 41023842100 | 42800 | 42800 | 42800 | 42750 | 373 |
| 233 | 20230630 | 144200 | 41007881200 | 42800 | 42850 | 42850 | 42750 | 3396 |
| 234 | 20230630 | 144100 | 40862497400 | 42850 | 42850 | 42900 | 42800 | 552 |
| 235 | 20230630 | 144000 | 40838847600 | 42900 | 42900 | 42900 | 42750 | 3575 |
| 236 | 20230630 | 143900 | 40685550000 | 42900 | 42800 | 42900 | 42750 | 1550 |
| 237 | 20230630 | 143800 | 40619138650 | 42800 | 42750 | 42800 | 42700 | 1295 |
| 238 | 20230630 | 143700 | 40563746650 | 42750 | 42750 | 42750 | 42700 | 1162 |
| 239 | 20230630 | 143600 | 40514073600 | 42700 | 42750 | 42750 | 42700 | 810 |
| 240 | 20230630 | 143500 | 40479466500 | 42700 | 42650 | 42750 | 42500 | 1325 |
| 241 | 20230630 | 143400 | 40423080200 | 42600 | 42550 | 42750 | 42500 | 3151 |
| 242 | 20230630 | 143300 | 40288684300 | 42500 | 42550 | 42600 | 42200 | 7900 |
| 243 | 20230630 | 143200 | 39953504900 | 42550 | 42650 | 42650 | 42550 | 2645 |
| 244 | 20230630 | 143100 | 39840876700 | 42700 | 42850 | 42900 | 42650 | 2919 |
| 245 | 20230630 | 143000 | 39716078200 | 42850 | 42900 | 42900 | 42800 | 490 |
| 246 | 20230630 | 142900 | 39695077050 | 42900 | 42850 | 42900 | 42800 | 882 |
| 247 | 20230630 | 142800 | 39657306150 | 42850 | 42750 | 42850 | 42750 | 564 |
| 248 | 20230630 | 142700 | 39633171450 | 42800 | 42850 | 42850 | 42700 | 1250 |
| 249 | 20230630 | 142600 | 39579705400 | 42850 | 42800 | 42900 | 42700 | 1628 |
| 250 | 20230630 | 142500 | 39510008000 | 42800 | 42550 | 42800 | 42500 | 6906 |
| 251 | 20230630 | 142400 | 39215967000 | 42600 | 42900 | 42900 | 42600 | 8215 |
| 252 | 20230630 | 142300 | 38864656700 | 42900 | 43100 | 43100 | 42850 | 11188 |
| 253 | 20230630 | 142200 | 38383551000 | 43100 | 43150 | 43200 | 43100 | 1154 |
| 254 | 20230630 | 142100 | 38333752900 | 43150 | 43250 | 43250 | 43150 | 792 |
| 255 | 20230630 | 142000 | 38299558000 | 43250 | 43250 | 43250 | 43200 | 513 |
| 256 | 20230630 | 141900 | 38277380650 | 43250 | 43250 | 43250 | 43150 | 418 |
| 257 | 20230630 | 141800 | 38259313300 | 43250 | 43200 | 43250 | 43200 | 478 |
| 258 | 20230630 | 141700 | 38238657150 | 43250 | 43250 | 43250 | 43200 | 407 |
| 259 | 20230630 | 141600 | 38221074400 | 43200 | 43300 | 43300 | 43200 | 2807 |
| 260 | 20230630 | 141500 | 38099769900 | 43250 | 43250 | 43250 | 43250 | 592 |
| 261 | 20230630 | 141400 | 38074165900 | 43250 | 43300 | 43300 | 43250 | 672 |
| 262 | 20230630 | 141300 | 38045092550 | 43300 | 43450 | 43450 | 43300 | 1900 |
| 263 | 20230630 | 141200 | 37962721650 | 43450 | 43400 | 43450 | 43350 | 88 |
| 264 | 20230630 | 141100 | 37958902100 | 43400 | 43400 | 43400 | 43350 | 139 |
| 265 | 20230630 | 141000 | 37952874600 | 43400 | 43400 | 43400 | 43350 | 443 |
| 266 | 20230630 | 140900 | 37933649400 | 43450 | 43450 | 43450 | 43400 | 794 |
| 267 | 20230630 | 140800 | 37899151100 | 43450 | 43450 | 43450 | 43400 | 838 |
| 268 | 20230630 | 140700 | 37862747000 | 43450 | 43400 | 43450 | 43400 | 380 |
| 269 | 20230630 | 140600 | 37846245900 | 43400 | 43350 | 43450 | 43300 | 674 |
| 270 | 20230630 | 140500 | 37817005550 | 43350 | 43300 | 43350 | 43300 | 161 |
| 271 | 20230630 | 140400 | 37810029250 | 43300 | 43200 | 43300 | 43200 | 250 |
| 272 | 20230630 | 140300 | 37799207850 | 43200 | 43200 | 43200 | 43150 | 125 |
| 273 | 20230630 | 140200 | 37793808900 | 43200 | 43200 | 43200 | 43200 | 122 |
| 274 | 20230630 | 140100 | 37788538500 | 43200 | 43200 | 43250 | 43200 | 129 |
| 275 | 20230630 | 140000 | 37782965200 | 43200 | 43100 | 43250 | 43100 | 472 |
| 276 | 20230630 | 135900 | 37762576350 | 43100 | 43200 | 43250 | 43100 | 570 |
| 277 | 20230630 | 135800 | 37737962050 | 43250 | 43200 | 43250 | 43200 | 130 |
| 278 | 20230630 | 135700 | 37732345600 | 43200 | 43150 | 43200 | 43100 | 362 |
| 279 | 20230630 | 135600 | 37716733500 | 43150 | 43150 | 43150 | 43100 | 517 |
| 280 | 20230630 | 135500 | 37694430450 | 43100 | 43200 | 43200 | 43100 | 1759 |
| 281 | 20230630 | 135400 | 37618594200 | 43150 | 43150 | 43150 | 43150 | 662 |
| 282 | 20230630 | 135300 | 37590028900 | 43150 | 43100 | 43150 | 43050 | 605 |
| 283 | 20230630 | 135200 | 37563949750 | 43100 | 43050 | 43100 | 43050 | 625 |
| 284 | 20230630 | 135100 | 37537021750 | 43050 | 43150 | 43150 | 43050 | 2996 |
| 285 | 20230630 | 135000 | 37407892400 | 43150 | 43200 | 43200 | 43150 | 475 |
| 286 | 20230630 | 134900 | 37387385550 | 43200 | 43200 | 43200 | 43150 | 586 |
| 287 | 20230630 | 134800 | 37362070600 | 43150 | 43250 | 43250 | 43150 | 2538 |
| 288 | 20230630 | 134700 | 37252488250 | 43200 | 43200 | 43250 | 43200 | 364 |
| 289 | 20230630 | 134600 | 37236760050 | 43200 | 43200 | 43250 | 43200 | 143 |
| 290 | 20230630 | 134500 | 37230582350 | 43200 | 43200 | 43200 | 43150 | 1399 |
| 291 | 20230630 | 134400 | 37170208900 | 43200 | 43250 | 43250 | 43150 | 1924 |
| 292 | 20230630 | 134300 | 37087096450 | 43250 | 43200 | 43250 | 43200 | 674 |
| 293 | 20230630 | 134200 | 37057965450 | 43200 | 43250 | 43250 | 43200 | 912 |
| 294 | 20230630 | 134100 | 37018525550 | 43250 | 43300 | 43300 | 43250 | 695 |
| 295 | 20230630 | 134000 | 36988466000 | 43300 | 43300 | 43350 | 43250 | 385 |
| 296 | 20230630 | 133900 | 36971795850 | 43300 | 43400 | 43450 | 43300 | 581 |
| 297 | 20230630 | 133800 | 36946598250 | 43400 | 43400 | 43450 | 43350 | 114 |
| 298 | 20230630 | 133700 | 36941652300 | 43400 | 43350 | 43400 | 43300 | 91 |
| 299 | 20230630 | 133600 | 36937710600 | 43350 | 43300 | 43500 | 43300 | 1051 |
| 300 | 20230630 | 133500 | 36892059400 | 43300 | 43300 | 43300 | 43250 | 326 |
| 301 | 20230630 | 133400 | 36877947600 | 43300 | 43300 | 43450 | 43200 | 1053 |
| 302 | 20230630 | 133300 | 36832329800 | 43300 | 43250 | 43300 | 43200 | 1026 |
| 303 | 20230630 | 133200 | 36787953500 | 43300 | 43200 | 43300 | 43150 | 408 |
| 304 | 20230630 | 133100 | 36770326800 | 43200 | 43300 | 43300 | 43150 | 2502 |
| 305 | 20230630 | 133000 | 36662109250 | 43350 | 43500 | 43500 | 43300 | 1828 |
| 306 | 20230630 | 132900 | 36582825800 | 43500 | 43400 | 43500 | 43400 | 1687 |
| 307 | 20230630 | 132800 | 36509566000 | 43400 | 43500 | 43500 | 43400 | 1273 |
| 308 | 20230630 | 132700 | 36454240700 | 43500 | 43300 | 43600 | 43300 | 4061 |
| 309 | 20230630 | 132600 | 36278021950 | 43300 | 43400 | 43400 | 43300 | 4373 |
| 310 | 20230630 | 132500 | 36088508700 | 43400 | 43550 | 43550 | 43400 | 2751 |
| 311 | 20230630 | 132400 | 35968992450 | 43500 | 43650 | 43650 | 43500 | 3329 |
| 312 | 20230630 | 132300 | 35824036550 | 43650 | 43650 | 43650 | 43550 | 1336 |
| 313 | 20230630 | 132200 | 35765758150 | 43650 | 43700 | 43700 | 43600 | 2263 |
| 314 | 20230630 | 132100 | 35667030050 | 43700 | 43700 | 43750 | 43700 | 204 |
| 315 | 20230630 | 132000 | 35658115150 | 43650 | 43700 | 43700 | 43650 | 291 |
| 316 | 20230630 | 131900 | 35645401850 | 43700 | 43650 | 43700 | 43650 | 239 |
| 317 | 20230630 | 131800 | 35634964000 | 43650 | 43700 | 43700 | 43650 | 991 |
| 318 | 20230630 | 131700 | 35591657950 | 43700 | 43600 | 43750 | 43600 | 934 |
| 319 | 20230630 | 131600 | 35550864850 | 43600 | 43750 | 43750 | 43600 | 2681 |
| 320 | 20230630 | 131500 | 35433780750 | 43750 | 43750 | 43800 | 43700 | 319 |
| 321 | 20230630 | 131400 | 35419826500 | 43800 | 43750 | 43800 | 43700 | 1051 |
| 322 | 20230630 | 131300 | 35373848150 | 43750 | 43750 | 43800 | 43750 | 226 |
| 323 | 20230630 | 131200 | 35363959050 | 43750 | 43750 | 43750 | 43750 | 119 |
| 324 | 20230630 | 131100 | 35358752800 | 43750 | 43750 | 43750 | 43700 | 910 |
| 325 | 20230630 | 131000 | 35318944750 | 43800 | 43800 | 43800 | 43700 | 319 |
| 326 | 20230630 | 130900 | 35304997750 | 43750 | 43700 | 43800 | 43700 | 249 |
| 327 | 20230630 | 130800 | 35294099500 | 43700 | 43800 | 43800 | 43700 | 414 |
| 328 | 20230630 | 130700 | 35275976850 | 43800 | 43750 | 43850 | 43750 | 282 |
| 329 | 20230630 | 130600 | 35263627950 | 43800 | 43750 | 43800 | 43750 | 297 |
| 330 | 20230630 | 130500 | 35250627200 | 43750 | 43650 | 43750 | 43600 | 1404 |
| 331 | 20230630 | 130400 | 35189302850 | 43700 | 43700 | 43750 | 43600 | 2416 |
| 332 | 20230630 | 130300 | 35083834300 | 43700 | 43750 | 43800 | 43650 | 3166 |
| 333 | 20230630 | 130200 | 34945435300 | 43800 | 44000 | 44000 | 43700 | 2336 |
| 334 | 20230630 | 130100 | 34843118400 | 44000 | 44050 | 44050 | 43900 | 2617 |
| 335 | 20230630 | 130000 | 34728140950 | 44050 | 44050 | 44100 | 44050 | 762 |
| 336 | 20230630 | 125900 | 34694551150 | 44100 | 44100 | 44150 | 44050 | 1156 |
| 337 | 20230630 | 125800 | 34643564200 | 44100 | 44150 | 44150 | 44100 | 707 |
| 338 | 20230630 | 125700 | 34612355250 | 44150 | 44050 | 44150 | 44000 | 571 |
| 339 | 20230630 | 125600 | 34587186350 | 44050 | 43950 | 44050 | 43900 | 1125 |
| 340 | 20230630 | 125500 | 34537688850 | 43950 | 43900 | 44000 | 43900 | 404 |
| 341 | 20230630 | 125400 | 34519932550 | 43950 | 43900 | 43950 | 43900 | 331 |
| 342 | 20230630 | 125300 | 34505400800 | 43900 | 43950 | 43950 | 43900 | 25 |
| 343 | 20230630 | 125200 | 34504302450 | 43950 | 43950 | 43950 | 43900 | 43 |
| 344 | 20230630 | 125100 | 34502413750 | 43950 | 43950 | 43950 | 43900 | 23 |
| 345 | 20230630 | 125000 | 34501403500 | 43950 | 43900 | 43950 | 43900 | 163 |
| 346 | 20230630 | 124900 | 34494247700 | 43900 | 43900 | 43950 | 43900 | 161 |
| 347 | 20230630 | 124800 | 34487179050 | 43900 | 43900 | 44000 | 43900 | 213 |
| 348 | 20230630 | 124700 | 34477818250 | 44000 | 43900 | 44000 | 43850 | 809 |
| 349 | 20230630 | 124600 | 34442266750 | 43900 | 43900 | 43950 | 43900 | 76 |
| 350 | 20230630 | 124500 | 34438929750 | 43950 | 43950 | 44000 | 43950 | 404 |
| 351 | 20230630 | 124400 | 34421164750 | 44000 | 43900 | 44000 | 43900 | 7 |
| 352 | 20230630 | 124300 | 34420857350 | 43900 | 43900 | 43900 | 43900 | 38 |
| 353 | 20230630 | 124200 | 34419189150 | 44000 | 43850 | 44000 | 43850 | 97 |
| 354 | 20230630 | 124100 | 34414930050 | 43900 | 43900 | 43950 | 43900 | 93 |
| 355 | 20230630 | 124000 | 34410847100 | 43900 | 43950 | 43950 | 43900 | 651 |
| 356 | 20230630 | 123900 | 34382266650 | 43950 | 43950 | 43950 | 43950 | 231 |
| 357 | 20230630 | 123800 | 34372114200 | 43950 | 43950 | 44000 | 43950 | 150 |
| 358 | 20230630 | 123700 | 34365521250 | 43950 | 43950 | 43950 | 43900 | 90 |
| 359 | 20230630 | 123600 | 34361565800 | 43950 | 43900 | 44000 | 43900 | 360 |
| 360 | 20230630 | 123500 | 34345744250 | 43900 | 43900 | 43900 | 43850 | 235 |
| 361 | 20230630 | 123400 | 34335427800 | 43850 | 43800 | 43850 | 43800 | 853 |
| 362 | 20230630 | 123300 | 34298025600 | 43800 | 43750 | 43800 | 43750 | 220 |
| 363 | 20230630 | 123200 | 34288390500 | 43750 | 43750 | 43750 | 43750 | 68 |
| 364 | 20230630 | 123100 | 34285415500 | 43750 | 43750 | 43750 | 43700 | 1065 |
| 365 | 20230630 | 123000 | 34238850750 | 43750 | 43750 | 43750 | 43700 | 359 |
| 366 | 20230630 | 122900 | 34223156000 | 43750 | 43750 | 43800 | 43750 | 1492 |
| 367 | 20230630 | 122800 | 34157880000 | 43750 | 43750 | 43850 | 43750 | 356 |
| 368 | 20230630 | 122700 | 34142304450 | 43750 | 43800 | 43850 | 43750 | 464 |
| 369 | 20230630 | 122600 | 34121981800 | 43800 | 43800 | 43850 | 43750 | 2735 |
| 370 | 20230630 | 122500 | 34002199250 | 43850 | 43850 | 43850 | 43850 | 322 |
| 371 | 20230630 | 122400 | 33988079550 | 43850 | 43850 | 43850 | 43850 | 639 |
| 372 | 20230630 | 122300 | 33960059400 | 43850 | 43850 | 43850 | 43800 | 768 |
| 373 | 20230630 | 122200 | 33926414800 | 43850 | 43850 | 43850 | 43800 | 1413 |
| 374 | 20230630 | 122100 | 33864469050 | 43900 | 43850 | 43900 | 43850 | 75 |
| 375 | 20230630 | 122000 | 33861179550 | 43850 | 43900 | 43900 | 43850 | 529 |
| 376 | 20230630 | 121900 | 33837971000 | 43900 | 43900 | 43950 | 43900 | 182 |
| 377 | 20230630 | 121800 | 33829975550 | 43950 | 43900 | 43950 | 43900 | 27 |
| 378 | 20230630 | 121700 | 33828790050 | 43950 | 43900 | 43950 | 43900 | 62 |
| 379 | 20230630 | 121600 | 33826068150 | 43950 | 43950 | 44050 | 43900 | 514 |
| 380 | 20230630 | 121500 | 33803484650 | 44100 | 43900 | 44100 | 43900 | 1098 |
| 381 | 20230630 | 121400 | 33755231700 | 43900 | 43900 | 43950 | 43850 | 337 |
| 382 | 20230630 | 121300 | 33740437600 | 43900 | 43850 | 43950 | 43850 | 287 |
| 383 | 20230630 | 121200 | 33727841600 | 43850 | 43850 | 43900 | 43850 | 187 |
| 384 | 20230630 | 121100 | 33719639900 | 43850 | 43850 | 43850 | 43800 | 408 |
| 385 | 20230630 | 121000 | 33701757250 | 43850 | 44000 | 44000 | 43850 | 924 |
| 386 | 20230630 | 120900 | 33661163450 | 44000 | 44000 | 44100 | 44000 | 173 |
| 387 | 20230630 | 120800 | 33653540500 | 44000 | 44000 | 44000 | 43950 | 39 |
| 388 | 20230630 | 120700 | 33651824900 | 44000 | 43900 | 44000 | 43900 | 95 |
| 389 | 20230630 | 120600 | 33647653050 | 43900 | 43850 | 43950 | 43850 | 167 |
| 390 | 20230630 | 120500 | 33640323650 | 43850 | 43800 | 43850 | 43800 | 461 |
| 391 | 20230630 | 120400 | 33620124850 | 43800 | 43750 | 43850 | 43750 | 548 |
| 392 | 20230630 | 120300 | 33596117700 | 43750 | 43700 | 43800 | 43700 | 170 |
| 393 | 20230630 | 120200 | 33588686900 | 43700 | 43750 | 43800 | 43700 | 1040 |
| 394 | 20230630 | 120100 | 33543221250 | 43750 | 43750 | 43800 | 43750 | 671 |
| 395 | 20230630 | 120000 | 33513863000 | 43800 | 43800 | 43850 | 43750 | 280 |
| 396 | 20230630 | 115900 | 33501598750 | 43800 | 43800 | 43850 | 43800 | 694 |
| 397 | 20230630 | 115800 | 33471200900 | 43850 | 43800 | 43850 | 43800 | 833 |
| 398 | 20230630 | 115700 | 33434699050 | 43850 | 43850 | 43900 | 43800 | 391 |
| 399 | 20230630 | 115600 | 33417554100 | 43900 | 43900 | 43900 | 43800 | 1383 |
| 400 | 20230630 | 115500 | 33356919550 | 43900 | 43950 | 43950 | 43900 | 642 |
| 401 | 20230630 | 115400 | 33328725800 | 43950 | 44050 | 44050 | 43950 | 1571 |
| 402 | 20230630 | 115300 | 33259600350 | 44050 | 44050 | 44100 | 44000 | 662 |
| 403 | 20230630 | 115200 | 33230434100 | 44150 | 44050 | 44150 | 44050 | 209 |
| 404 | 20230630 | 115100 | 33221224750 | 44050 | 44050 | 44050 | 44000 | 350 |
| 405 | 20230630 | 115000 | 33205813250 | 44050 | 44000 | 44150 | 43950 | 416 |
| 406 | 20230630 | 114900 | 33187509200 | 44000 | 44050 | 44150 | 44000 | 373 |
| 407 | 20230630 | 114800 | 33171091750 | 44050 | 44150 | 44150 | 44000 | 18 |
| 408 | 20230630 | 114700 | 33170298750 | 44000 | 43950 | 44250 | 43950 | 195 |
| 409 | 20230630 | 114600 | 33161702700 | 44000 | 44050 | 44050 | 43950 | 191 |
| 410 | 20230630 | 114500 | 33153303300 | 44050 | 44050 | 44100 | 44050 | 72 |
| 411 | 20230630 | 114400 | 33150131150 | 44100 | 44250 | 44250 | 44100 | 963 |
| 412 | 20230630 | 114300 | 33107575450 | 44250 | 44150 | 44250 | 44150 | 240 |
| 413 | 20230630 | 114200 | 33096963450 | 44150 | 44050 | 44150 | 44050 | 815 |
| 414 | 20230630 | 114100 | 33060990600 | 43900 | 43950 | 44000 | 43900 | 718 |
| 415 | 20230630 | 114000 | 33029428550 | 44000 | 43850 | 44000 | 43850 | 376 |
| 416 | 20230630 | 113900 | 33012908150 | 43850 | 43850 | 43950 | 43850 | 814 |
| 417 | 20230630 | 113800 | 32977209200 | 43850 | 43950 | 43950 | 43850 | 1187 |
| 418 | 20230630 | 113700 | 32925086350 | 44000 | 44100 | 44100 | 43950 | 430 |
| 419 | 20230630 | 113600 | 32906174600 | 44100 | 44150 | 44150 | 44000 | 1466 |
| 420 | 20230630 | 113500 | 32841588550 | 44150 | 44250 | 44300 | 44150 | 461 |
| 421 | 20230630 | 113400 | 32821205300 | 44300 | 44250 | 44300 | 44150 | 689 |
| 422 | 20230630 | 113300 | 32790736550 | 44300 | 44100 | 44350 | 44100 | 655 |
| 423 | 20230630 | 113200 | 32761817750 | 44150 | 44100 | 44150 | 44050 | 686 |
| 424 | 20230630 | 113100 | 32731573050 | 44150 | 44050 | 44200 | 44000 | 413 |
| 425 | 20230630 | 113000 | 32713365850 | 44100 | 44100 | 44200 | 44000 | 682 |
| 426 | 20230630 | 112900 | 32683328450 | 44100 | 44100 | 44100 | 44000 | 569 |
| 427 | 20230630 | 112800 | 32658263400 | 44050 | 44100 | 44100 | 44050 | 310 |
| 428 | 20230630 | 112700 | 32644605250 | 44100 | 44100 | 44150 | 44100 | 169 |
| 429 | 20230630 | 112600 | 32637151850 | 44200 | 44050 | 44200 | 44000 | 412 |
| 430 | 20230630 | 112500 | 32618969250 | 44050 | 44050 | 44100 | 44050 | 489 |
| 431 | 20230630 | 112400 | 32597419900 | 44050 | 44150 | 44150 | 44050 | 609 |
| 432 | 20230630 | 112300 | 32570555400 | 44250 | 44050 | 44450 | 44050 | 1512 |
| 433 | 20230630 | 112200 | 32503581600 | 44050 | 43900 | 44350 | 43900 | 1085 |
| 434 | 20230630 | 112100 | 32455798250 | 43850 | 43750 | 43900 | 43750 | 595 |
| 435 | 20230630 | 112000 | 32429727450 | 43750 | 43750 | 43750 | 43650 | 748 |
| 436 | 20230630 | 111900 | 32397048450 | 43700 | 43800 | 43800 | 43700 | 453 |
| 437 | 20230630 | 111800 | 32377247450 | 43750 | 43850 | 43850 | 43750 | 841 |
| 438 | 20230630 | 111700 | 32340426950 | 43850 | 43850 | 43950 | 43850 | 1237 |
| 439 | 20230630 | 111600 | 32286166350 | 43950 | 43900 | 44000 | 43850 | 1443 |
| 440 | 20230630 | 111500 | 32222791400 | 43900 | 43850 | 43900 | 43800 | 564 |
| 441 | 20230630 | 111400 | 32198074300 | 43850 | 43650 | 43900 | 43600 | 3003 |
| 442 | 20230630 | 111300 | 32066744450 | 43650 | 44000 | 44000 | 43550 | 7269 |
| 443 | 20230630 | 111200 | 31748574700 | 44000 | 44100 | 44100 | 44000 | 3707 |
| 444 | 20230630 | 111100 | 31585391550 | 44100 | 44200 | 44200 | 44050 | 3042 |
| 445 | 20230630 | 111000 | 31451133550 | 44200 | 44250 | 44350 | 44200 | 1539 |
| 446 | 20230630 | 110900 | 31383039350 | 44350 | 44350 | 44350 | 44300 | 733 |
| 447 | 20230630 | 110800 | 31350540900 | 44400 | 44300 | 44400 | 44250 | 3839 |
| 448 | 20230630 | 110700 | 31180497550 | 44300 | 44250 | 44300 | 44250 | 536 |
| 449 | 20230630 | 110600 | 31156760000 | 44250 | 44350 | 44350 | 44250 | 258 |
| 450 | 20230630 | 110500 | 31145329900 | 44350 | 44300 | 44350 | 44250 | 304 |
| 451 | 20230630 | 110400 | 31131860600 | 44250 | 44300 | 44300 | 44250 | 757 |
| 452 | 20230630 | 110300 | 31098353600 | 44300 | 44300 | 44400 | 44300 | 489 |
| 453 | 20230630 | 110200 | 31076690700 | 44300 | 44450 | 44450 | 44300 | 1112 |
| 454 | 20230630 | 110100 | 31027360650 | 44450 | 44300 | 44450 | 44300 | 701 |
| 455 | 20230630 | 110000 | 30996255350 | 44350 | 44300 | 44350 | 44250 | 77 |
| 456 | 20230630 | 105900 | 30992844550 | 44300 | 44300 | 44300 | 44250 | 1262 |
| 457 | 20230630 | 105800 | 30936953600 | 44350 | 44350 | 44400 | 44300 | 339 |
| 458 | 20230630 | 105700 | 30921920100 | 44350 | 44300 | 44400 | 44200 | 430 |
| 459 | 20230630 | 105600 | 30902859000 | 44300 | 44200 | 44300 | 44200 | 474 |
| 460 | 20230630 | 105500 | 30881883700 | 44200 | 44200 | 44250 | 44100 | 1382 |
| 461 | 20230630 | 105400 | 30820811750 | 44150 | 44200 | 44250 | 44000 | 2721 |
| 462 | 20230630 | 105300 | 30700925200 | 44200 | 44150 | 44350 | 44000 | 3564 |
| 463 | 20230630 | 105200 | 30543917400 | 44350 | 44250 | 44500 | 44050 | 4610 |
| 464 | 20230630 | 105100 | 30340146950 | 44300 | 44450 | 44450 | 44150 | 3656 |
| 465 | 20230630 | 105000 | 30178261450 | 44450 | 44500 | 44550 | 44450 | 1377 |
| 466 | 20230630 | 104900 | 30117012650 | 44500 | 44500 | 44500 | 44400 | 1707 |
| 467 | 20230630 | 104800 | 30041125950 | 44500 | 44450 | 44500 | 44400 | 553 |
| 468 | 20230630 | 104700 | 30016541300 | 44450 | 44450 | 44450 | 44350 | 965 |
| 469 | 20230630 | 104600 | 29973672100 | 44450 | 44500 | 44500 | 44300 | 2343 |
| 470 | 20230630 | 104500 | 29869703300 | 44400 | 44550 | 44550 | 44350 | 2038 |
| 471 | 20230630 | 104400 | 29779128250 | 44600 | 44850 | 44850 | 44600 | 1488 |
| 472 | 20230630 | 104300 | 29712694900 | 44850 | 44500 | 44900 | 44500 | 1868 |
| 473 | 20230630 | 104200 | 29629074650 | 44500 | 44650 | 44700 | 44300 | 5560 |
| 474 | 20230630 | 104100 | 29381545400 | 44650 | 44750 | 44800 | 44650 | 3259 |
| 475 | 20230630 | 104000 | 29235879150 | 44800 | 44850 | 44850 | 44700 | 3200 |
| 476 | 20230630 | 103900 | 29092551500 | 44850 | 44850 | 44900 | 44800 | 1515 |
| 477 | 20230630 | 103800 | 29024607850 | 44850 | 44750 | 44900 | 44750 | 1316 |
| 478 | 20230630 | 103700 | 28965627300 | 44750 | 45200 | 45250 | 44750 | 5310 |
| 479 | 20230630 | 103600 | 28726909000 | 45200 | 45150 | 45400 | 45100 | 5832 |
| 480 | 20230630 | 103500 | 28462953700 | 45100 | 45000 | 45150 | 44850 | 3726 |
| 481 | 20230630 | 103400 | 28294982050 | 45000 | 44750 | 45000 | 44700 | 4233 |
| 482 | 20230630 | 103300 | 28105272550 | 44750 | 44850 | 44950 | 44750 | 3701 |
| 483 | 20230630 | 103200 | 27939404500 | 44850 | 45000 | 45000 | 44800 | 3920 |
| 484 | 20230630 | 103100 | 27763191000 | 45000 | 45000 | 45100 | 44950 | 2208 |
| 485 | 20230630 | 103000 | 27663805200 | 45000 | 45150 | 45200 | 44850 | 5407 |
| 486 | 20230630 | 102900 | 27420527550 | 45150 | 45000 | 45200 | 44800 | 10361 |
| 487 | 20230630 | 102800 | 26954106600 | 45050 | 45550 | 45600 | 44900 | 28503 |
| 488 | 20230630 | 102700 | 25661472650 | 45550 | 45300 | 45550 | 45300 | 15286 |
| 489 | 20230630 | 102600 | 24966563700 | 45250 | 45300 | 45450 | 45150 | 21347 |
| 490 | 20230630 | 102500 | 23999027150 | 45250 | 45000 | 45300 | 44950 | 27705 |
| 491 | 20230630 | 102400 | 22749112450 | 44950 | 44950 | 45000 | 44900 | 3552 |
| 492 | 20230630 | 102300 | 22589463000 | 44950 | 44750 | 45000 | 44650 | 19470 |
| 493 | 20230630 | 102200 | 21716907550 | 44750 | 44500 | 44850 | 44500 | 2698 |
| 494 | 20230630 | 102100 | 21596099050 | 44600 | 44750 | 44900 | 44550 | 2859 |
| 495 | 20230630 | 102000 | 21468284150 | 44800 | 44800 | 44950 | 44800 | 11941 |
| 496 | 20230630 | 101900 | 20932483350 | 44850 | 44400 | 44850 | 44400 | 11276 |
| 497 | 20230630 | 101800 | 20428809050 | 44500 | 44500 | 44600 | 44250 | 4783 |
| 498 | 20230630 | 101700 | 20216029600 | 44450 | 44400 | 44650 | 44400 | 10272 |
| 499 | 20230630 | 101600 | 19758887800 | 44400 | 44050 | 44400 | 44050 | 9541 |
| 500 | 20230630 | 101500 | 19336813400 | 44050 | 44000 | 44100 | 44000 | 824 |
| 501 | 20230630 | 101400 | 19300532150 | 44000 | 43850 | 44000 | 43850 | 299 |
| 502 | 20230630 | 101300 | 19287400450 | 43900 | 43850 | 43900 | 43850 | 62 |
| 503 | 20230630 | 101200 | 19284680850 | 43850 | 43900 | 43900 | 43800 | 890 |
| 504 | 20230630 | 101100 | 19245659250 | 43850 | 43850 | 43900 | 43850 | 1122 |
| 505 | 20230630 | 101000 | 19196453550 | 43850 | 44050 | 44050 | 43800 | 1787 |
| 506 | 20230630 | 100900 | 19117942250 | 44050 | 44050 | 44100 | 44000 | 1544 |
| 507 | 20230630 | 100800 | 19049941350 | 44000 | 44100 | 44150 | 44000 | 2939 |
| 508 | 20230630 | 100700 | 18920400800 | 44100 | 44100 | 44150 | 44050 | 3797 |
| 509 | 20230630 | 100600 | 18752919700 | 44100 | 44100 | 44150 | 44000 | 1781 |
| 510 | 20230630 | 100500 | 18674404950 | 44100 | 43950 | 44100 | 43950 | 3985 |
| 511 | 20230630 | 100400 | 18498906750 | 43950 | 43950 | 44000 | 43900 | 4276 |
| 512 | 20230630 | 100300 | 18310932950 | 43900 | 43750 | 43950 | 43750 | 2928 |
| 513 | 20230630 | 100200 | 18182610000 | 43750 | 43750 | 43800 | 43700 | 2620 |
| 514 | 20230630 | 100100 | 18067978650 | 43750 | 43750 | 43800 | 43700 | 1764 |
| 515 | 20230630 | 100000 | 17990803500 | 43750 | 43750 | 43800 | 43700 | 1325 |
| 516 | 20230630 | 095900 | 17932850400 | 43750 | 43500 | 43750 | 43500 | 4914 |
| 517 | 20230630 | 095800 | 17718595350 | 43500 | 43350 | 43500 | 43350 | 2376 |
| 518 | 20230630 | 095700 | 17615414900 | 43350 | 43400 | 43400 | 43350 | 135 |
| 519 | 20230630 | 095600 | 17609557400 | 43400 | 43350 | 43450 | 43350 | 801 |
| 520 | 20230630 | 095500 | 17574804700 | 43350 | 43400 | 43400 | 43350 | 3065 |
| 521 | 20230630 | 095400 | 17441801950 | 43450 | 43400 | 43450 | 43400 | 475 |
| 522 | 20230630 | 095300 | 17421181200 | 43400 | 43500 | 43550 | 43400 | 964 |
| 523 | 20230630 | 095200 | 17379297250 | 43500 | 43550 | 43550 | 43500 | 1203 |
| 524 | 20230630 | 095100 | 17326939100 | 43600 | 43550 | 43600 | 43550 | 443 |
| 525 | 20230630 | 095000 | 17307646150 | 43550 | 43550 | 43600 | 43500 | 379 |
| 526 | 20230630 | 094900 | 17291147200 | 43550 | 43550 | 43550 | 43500 | 455 |
| 527 | 20230630 | 094800 | 17271332200 | 43550 | 43450 | 43600 | 43400 | 369 |
| 528 | 20230630 | 094700 | 17255268350 | 43400 | 43400 | 43400 | 43350 | 2365 |
| 529 | 20230630 | 094600 | 17152740650 | 43350 | 43400 | 43400 | 43350 | 436 |
| 530 | 20230630 | 094500 | 17133827050 | 43350 | 43400 | 43450 | 43350 | 804 |
| 531 | 20230630 | 094400 | 17098948900 | 43400 | 43650 | 43700 | 43400 | 1950 |
| 532 | 20230630 | 094300 | 17013955300 | 43650 | 43600 | 43650 | 43550 | 2035 |
| 533 | 20230630 | 094200 | 16925240400 | 43600 | 43400 | 43600 | 43400 | 862 |
| 534 | 20230630 | 094100 | 16887738450 | 43400 | 43300 | 43400 | 43250 | 892 |
| 535 | 20230630 | 094000 | 16849128650 | 43300 | 43300 | 43400 | 43250 | 549 |
| 536 | 20230630 | 093900 | 16825373400 | 43300 | 43250 | 43450 | 43200 | 1545 |
| 537 | 20230630 | 093800 | 16758434600 | 43400 | 43300 | 43400 | 43200 | 2374 |
| 538 | 20230630 | 093700 | 16655713700 | 43300 | 43400 | 43400 | 43250 | 1235 |
| 539 | 20230630 | 093600 | 16602237400 | 43400 | 43450 | 43500 | 43350 | 1412 |
| 540 | 20230630 | 093500 | 16540887450 | 43450 | 43350 | 43450 | 43300 | 934 |
| 541 | 20230630 | 093400 | 16500399900 | 43300 | 43500 | 43500 | 43300 | 1258 |
| 542 | 20230630 | 093300 | 16445741150 | 43250 | 43150 | 43500 | 43150 | 3560 |
| 543 | 20230630 | 093200 | 16292047150 | 43200 | 43250 | 43400 | 43050 | 5812 |
| 544 | 20230630 | 093100 | 16041181500 | 43300 | 43550 | 43600 | 43300 | 8720 |
| 545 | 20230630 | 093000 | 15662271000 | 43600 | 43600 | 43650 | 43550 | 2392 |
| 546 | 20230630 | 092900 | 15557997100 | 43650 | 43550 | 43700 | 43550 | 490 |
| 547 | 20230630 | 092800 | 15536644800 | 43550 | 43700 | 43750 | 43500 | 3691 |
| 548 | 20230630 | 092700 | 15375750300 | 43650 | 43600 | 43800 | 43550 | 1598 |
| 549 | 20230630 | 092600 | 15306083350 | 43700 | 43950 | 43950 | 43600 | 2667 |
| 550 | 20230630 | 092500 | 15189510950 | 43900 | 44200 | 44200 | 43900 | 2882 |
| 551 | 20230630 | 092400 | 15062553900 | 44150 | 43850 | 44300 | 43800 | 7260 |
| 552 | 20230630 | 092300 | 14742321250 | 43800 | 43550 | 43800 | 43550 | 5637 |
| 553 | 20230630 | 092200 | 14496126400 | 43550 | 43550 | 43600 | 43500 | 3464 |
| 554 | 20230630 | 092100 | 14345292050 | 43550 | 43750 | 43850 | 43550 | 8855 |
| 555 | 20230630 | 092000 | 13958665450 | 43750 | 43900 | 43900 | 43700 | 5902 |
| 556 | 20230630 | 091900 | 13700418800 | 43850 | 44050 | 44100 | 43800 | 8004 |
| 557 | 20230630 | 091800 | 13348325100 | 44050 | 44250 | 44300 | 44000 | 7521 |
| 558 | 20230630 | 091700 | 13016351800 | 44250 | 44150 | 44300 | 44100 | 5231 |
| 559 | 20230630 | 091600 | 12785168700 | 44150 | 43800 | 44150 | 43700 | 9427 |
| 560 | 20230630 | 091500 | 12371634450 | 43800 | 44550 | 44550 | 43750 | 23048 |
| 561 | 20230630 | 091400 | 11351978200 | 44550 | 44650 | 44700 | 44500 | 13705 |
| 562 | 20230630 | 091300 | 10741098250 | 44550 | 45150 | 45150 | 44400 | 26381 |
| 563 | 20230630 | 091200 | 9560836850 | 45150 | 44800 | 45200 | 44650 | 52851 |
| 564 | 20230630 | 091100 | 7180957350 | 44650 | 44150 | 44800 | 44050 | 36574 |
| 565 | 20230630 | 091000 | 5554751750 | 44000 | 43600 | 44150 | 43450 | 18244 |
| 566 | 20230630 | 090900 | 4755460500 | 43550 | 43050 | 43600 | 43050 | 4891 |
| 567 | 20230630 | 090800 | 4543651000 | 43050 | 43100 | 43150 | 43000 | 2946 |
| 568 | 20230630 | 090700 | 4416825450 | 43050 | 43150 | 43200 | 43050 | 3420 |
| 569 | 20230630 | 090600 | 4269383250 | 43150 | 43300 | 43300 | 43100 | 2629 |
| 570 | 20230630 | 090500 | 4155916400 | 43250 | 43100 | 43400 | 43100 | 2402 |
| 571 | 20230630 | 090400 | 4051961100 | 43100 | 43050 | 43200 | 43000 | 3772 |
| 572 | 20230630 | 090300 | 3889483400 | 43000 | 43000 | 43250 | 42950 | 8231 |
| 573 | 20230630 | 090200 | 3534604050 | 43000 | 43200 | 43350 | 42800 | 13932 |
| 574 | 20230630 | 090100 | 2934954700 | 43200 | 43500 | 43700 | 43150 | 21347 |
| 575 | 20230630 | 090000 | 2007582300 | 43500 | 43400 | 43600 | 43100 | 46054 |