32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 185800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 32503 |
| 3 | 20230630 | 185700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230630 | 185600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230630 | 185500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230630 | 185400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230630 | 185300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230630 | 185200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230630 | 185100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230630 | 185000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230630 | 184900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230630 | 184800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230630 | 184700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230630 | 184600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230630 | 184500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230630 | 184400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230630 | 184300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230630 | 184200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230630 | 184100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230630 | 184000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230630 | 183900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230630 | 183800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230630 | 183700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230630 | 183600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230630 | 183500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230630 | 183400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230630 | 183300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230630 | 183200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230630 | 183100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230630 | 183000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230630 | 182900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230630 | 182800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 32503 |
| 33 | 20230630 | 182700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230630 | 182600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230630 | 182500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230630 | 182400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230630 | 182300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230630 | 182200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230630 | 182100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230630 | 182000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230630 | 181900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230630 | 181800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230630 | 181700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230630 | 181600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230630 | 181500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230630 | 181400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230630 | 181300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230630 | 181200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230630 | 181100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230630 | 181000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230630 | 180900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230630 | 180800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230630 | 180700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230630 | 180600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230630 | 180500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230630 | 180400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230630 | 180300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230630 | 180200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230630 | 180100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230630 | 180000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230630 | 175900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230630 | 175800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 32503 |
| 63 | 20230630 | 175700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230630 | 175600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230630 | 175500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230630 | 175400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230630 | 175300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230630 | 175200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230630 | 175100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230630 | 175000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230630 | 174900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230630 | 174800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230630 | 174700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230630 | 174600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230630 | 174500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230630 | 174400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230630 | 174300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230630 | 174200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230630 | 174100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230630 | 174000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230630 | 173900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230630 | 173800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230630 | 173700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230630 | 173600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230630 | 173500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230630 | 173400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230630 | 173300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230630 | 173200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230630 | 173100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230630 | 173000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230630 | 172900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230630 | 172800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 32503 |
| 93 | 20230630 | 172700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230630 | 172600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230630 | 172500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230630 | 172400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230630 | 172300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230630 | 172200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230630 | 172100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230630 | 172000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230630 | 171900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230630 | 171800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230630 | 171700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230630 | 171600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230630 | 171500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230630 | 171400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230630 | 171300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230630 | 171200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230630 | 171100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230630 | 171000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230630 | 170900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230630 | 170800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230630 | 170700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230630 | 170600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230630 | 170500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230630 | 170400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230630 | 170300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230630 | 170200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230630 | 170100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230630 | 170000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230630 | 165900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230630 | 165800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 32503 |
| 123 | 20230630 | 165700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230630 | 165600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230630 | 165500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230630 | 165400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230630 | 165300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230630 | 165200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230630 | 165100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230630 | 165000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230630 | 164900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230630 | 164800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230630 | 164700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230630 | 164600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230630 | 164500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230630 | 164400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230630 | 164300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230630 | 164200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230630 | 164100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230630 | 164000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230630 | 163900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230630 | 163800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230630 | 163700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230630 | 163600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230630 | 163500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230630 | 163400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230630 | 163300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230630 | 163200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230630 | 163100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230630 | 163000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230630 | 162900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230630 | 162800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 32503 |
| 153 | 20230630 | 162700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230630 | 162600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230630 | 162500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230630 | 162400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230630 | 162300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230630 | 162200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230630 | 162100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230630 | 162000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230630 | 161900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230630 | 161800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230630 | 161700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230630 | 161600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230630 | 161500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230630 | 161400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230630 | 161300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230630 | 161200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230630 | 161100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230630 | 161000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230630 | 160900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230630 | 160800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230630 | 160700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230630 | 160600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230630 | 160500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230630 | 160400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230630 | 160300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230630 | 160200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230630 | 160100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230630 | 160000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230630 | 155900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230630 | 155800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 32503 |
| 183 | 20230630 | 155700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230630 | 155600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230630 | 155500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230630 | 155400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230630 | 155300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230630 | 155200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230630 | 155100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230630 | 155000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230630 | 154900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230630 | 154800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230630 | 154700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230630 | 154600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230630 | 154500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230630 | 154400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230630 | 154300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230630 | 154200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230630 | 154100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230630 | 154000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230630 | 153900 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230630 | 153800 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230630 | 153700 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230630 | 153600 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230630 | 153500 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230630 | 153400 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230630 | 153300 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230630 | 153200 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230630 | 153100 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230630 | 153000 | 5596979050 | 43950 | 43950 | 43950 | 43950 | 32503 |
| 211 | 20230630 | 152900 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20230630 | 152800 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 213 | 20230630 | 152700 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20230630 | 152600 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20230630 | 152500 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20230630 | 152400 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20230630 | 152300 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20230630 | 152200 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20230630 | 152100 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20230630 | 152000 | 4168472200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20230630 | 151900 | 4168472200 | 43850 | 43800 | 43850 | 43800 | 807 |
| 222 | 20230630 | 151800 | 4133107150 | 43850 | 43800 | 43850 | 43800 | 430 |
| 223 | 20230630 | 151700 | 4114260100 | 43850 | 43950 | 43950 | 43800 | 1134 |
| 224 | 20230630 | 151600 | 4064484650 | 43950 | 43900 | 43950 | 43900 | 314 |
| 225 | 20230630 | 151500 | 4050686200 | 43900 | 43900 | 43950 | 43800 | 447 |
| 226 | 20230630 | 151400 | 4031063750 | 43950 | 43900 | 43950 | 43850 | 984 |
| 227 | 20230630 | 151300 | 3987888800 | 43850 | 43850 | 43900 | 43850 | 311 |
| 228 | 20230630 | 151200 | 3974236950 | 43850 | 43850 | 43900 | 43800 | 462 |
| 229 | 20230630 | 151100 | 3953968600 | 43850 | 43800 | 43900 | 43800 | 157 |
| 230 | 20230630 | 151000 | 3947080950 | 43800 | 43700 | 43800 | 43650 | 986 |
| 231 | 20230630 | 150900 | 3903943250 | 43650 | 43800 | 43800 | 43650 | 1112 |
| 232 | 20230630 | 150800 | 3855311350 | 43800 | 43800 | 43850 | 43800 | 534 |
| 233 | 20230630 | 150700 | 3831917750 | 43800 | 43900 | 43900 | 43800 | 1696 |
| 234 | 20230630 | 150600 | 3757543300 | 43850 | 43850 | 43900 | 43850 | 173 |
| 235 | 20230630 | 150500 | 3749952450 | 43900 | 43900 | 43950 | 43850 | 561 |
| 236 | 20230630 | 150400 | 3725331150 | 43850 | 43900 | 43950 | 43850 | 83 |
| 237 | 20230630 | 150300 | 3721690950 | 43900 | 43800 | 43950 | 43800 | 130 |
| 238 | 20230630 | 150200 | 3715981150 | 43900 | 43900 | 43900 | 43750 | 380 |
| 239 | 20230630 | 150100 | 3699309850 | 43950 | 43650 | 43950 | 43600 | 1492 |
| 240 | 20230630 | 150000 | 3634100050 | 43650 | 43650 | 43700 | 43650 | 301 |
| 241 | 20230630 | 145900 | 3620956750 | 43700 | 43600 | 43700 | 43600 | 261 |
| 242 | 20230630 | 145800 | 3609567200 | 43600 | 43650 | 43700 | 43600 | 600 |
| 243 | 20230630 | 145700 | 3583374400 | 43700 | 43700 | 43750 | 43600 | 500 |
| 244 | 20230630 | 145600 | 3561541950 | 43750 | 43700 | 43750 | 43700 | 51 |
| 245 | 20230630 | 145500 | 3559312900 | 43700 | 43700 | 43750 | 43700 | 193 |
| 246 | 20230630 | 145400 | 3550878350 | 43750 | 43700 | 43750 | 43700 | 113 |
| 247 | 20230630 | 145300 | 3545935850 | 43700 | 43700 | 43750 | 43700 | 348 |
| 248 | 20230630 | 145200 | 3530724150 | 43700 | 43700 | 43750 | 43700 | 107 |
| 249 | 20230630 | 145100 | 3526044050 | 43700 | 43650 | 43750 | 43650 | 360 |
| 250 | 20230630 | 145000 | 3510325100 | 43700 | 43700 | 43750 | 43700 | 286 |
| 251 | 20230630 | 144900 | 3497823500 | 43650 | 43700 | 43750 | 43650 | 194 |
| 252 | 20230630 | 144800 | 3489341900 | 43700 | 43700 | 43750 | 43700 | 204 |
| 253 | 20230630 | 144700 | 3480423750 | 43700 | 43700 | 43750 | 43700 | 113 |
| 254 | 20230630 | 144600 | 3475481000 | 43700 | 43700 | 43750 | 43700 | 118 |
| 255 | 20230630 | 144500 | 3470320250 | 43700 | 43750 | 43750 | 43700 | 1337 |
| 256 | 20230630 | 144400 | 3411833950 | 43650 | 43700 | 43750 | 43650 | 373 |
| 257 | 20230630 | 144300 | 3395531100 | 43700 | 43750 | 43750 | 43700 | 98 |
| 258 | 20230630 | 144200 | 3391244900 | 43650 | 43650 | 43650 | 43650 | 182 |
| 259 | 20230630 | 144100 | 3383300600 | 43750 | 43700 | 43750 | 43650 | 334 |
| 260 | 20230630 | 144000 | 3368701700 | 43700 | 43700 | 43750 | 43700 | 336 |
| 261 | 20230630 | 143900 | 3354014300 | 43700 | 43700 | 43750 | 43650 | 212 |
| 262 | 20230630 | 143800 | 3344745400 | 43650 | 43650 | 43750 | 43650 | 403 |
| 263 | 20230630 | 143700 | 3327134850 | 43700 | 43700 | 43750 | 43650 | 298 |
| 264 | 20230630 | 143600 | 3314109450 | 43700 | 43700 | 43750 | 43700 | 150 |
| 265 | 20230630 | 143500 | 3307553450 | 43700 | 43700 | 43750 | 43700 | 387 |
| 266 | 20230630 | 143400 | 3290636350 | 43700 | 43800 | 43800 | 43700 | 336 |
| 267 | 20230630 | 143300 | 3275939850 | 43700 | 43750 | 43750 | 43700 | 238 |
| 268 | 20230630 | 143200 | 3265531000 | 43750 | 43800 | 43850 | 43750 | 614 |
| 269 | 20230630 | 143100 | 3238647050 | 43800 | 43800 | 43850 | 43800 | 145 |
| 270 | 20230630 | 143000 | 3232296000 | 43800 | 43800 | 43850 | 43800 | 195 |
| 271 | 20230630 | 142900 | 3223747700 | 43800 | 43800 | 43850 | 43800 | 46 |
| 272 | 20230630 | 142800 | 3221732600 | 43800 | 43850 | 43850 | 43750 | 90 |
| 273 | 20230630 | 142700 | 3217788050 | 43750 | 43750 | 43950 | 43750 | 1802 |
| 274 | 20230630 | 142600 | 3138783700 | 43800 | 43750 | 43800 | 43750 | 133 |
| 275 | 20230630 | 142500 | 3132964700 | 43750 | 43750 | 43800 | 43750 | 143 |
| 276 | 20230630 | 142400 | 3126707600 | 43750 | 43750 | 43800 | 43750 | 283 |
| 277 | 20230630 | 142300 | 3114318300 | 43750 | 43750 | 43800 | 43750 | 137 |
| 278 | 20230630 | 142200 | 3108323000 | 43750 | 43750 | 43800 | 43750 | 116 |
| 279 | 20230630 | 142100 | 3103247950 | 43750 | 43750 | 43800 | 43750 | 321 |
| 280 | 20230630 | 142000 | 3089200500 | 43750 | 43750 | 43750 | 43750 | 16 |
| 281 | 20230630 | 141900 | 3088500500 | 43750 | 43750 | 43800 | 43750 | 147 |
| 282 | 20230630 | 141800 | 3082068450 | 43750 | 43800 | 43800 | 43750 | 274 |
| 283 | 20230630 | 141700 | 3070074500 | 43800 | 43800 | 43850 | 43800 | 452 |
| 284 | 20230630 | 141600 | 3050276850 | 43850 | 43850 | 43850 | 43800 | 98 |
| 285 | 20230630 | 141500 | 3045980350 | 43800 | 43850 | 43850 | 43800 | 245 |
| 286 | 20230630 | 141400 | 3035245000 | 43800 | 43850 | 43850 | 43800 | 28 |
| 287 | 20230630 | 141300 | 3034018550 | 43800 | 43850 | 43850 | 43800 | 125 |
| 288 | 20230630 | 141200 | 3028539100 | 43800 | 43850 | 43850 | 43800 | 478 |
| 289 | 20230630 | 141100 | 3007591800 | 43800 | 43800 | 43850 | 43800 | 275 |
| 290 | 20230630 | 141000 | 2995535350 | 43800 | 43850 | 43850 | 43800 | 77 |
| 291 | 20230630 | 140900 | 2992159750 | 43800 | 43800 | 43850 | 43800 | 667 |
| 292 | 20230630 | 140800 | 2962917550 | 43800 | 43850 | 43850 | 43800 | 262 |
| 293 | 20230630 | 140700 | 2951430700 | 43850 | 43800 | 43850 | 43800 | 35 |
| 294 | 20230630 | 140600 | 2949896850 | 43800 | 43700 | 43900 | 43700 | 962 |
| 295 | 20230630 | 140500 | 2907805150 | 43750 | 43750 | 43750 | 43700 | 29 |
| 296 | 20230630 | 140400 | 2906537150 | 43700 | 43700 | 43750 | 43650 | 272 |
| 297 | 20230630 | 140300 | 2894649050 | 43700 | 43750 | 43800 | 43700 | 985 |
| 298 | 20230630 | 140200 | 2851556650 | 43750 | 43750 | 43750 | 43750 | 16 |
| 299 | 20230630 | 140100 | 2850856650 | 43750 | 43800 | 43850 | 43750 | 684 |
| 300 | 20230630 | 140000 | 2820887150 | 43800 | 43800 | 43850 | 43750 | 113 |
| 301 | 20230630 | 135900 | 2815936650 | 43850 | 43800 | 43850 | 43800 | 39 |
| 302 | 20230630 | 135800 | 2814228250 | 43800 | 43800 | 43850 | 43800 | 1661 |
| 303 | 20230630 | 135700 | 2741468650 | 43750 | 43800 | 43800 | 43750 | 184 |
| 304 | 20230630 | 135600 | 2733409900 | 43800 | 43800 | 43900 | 43800 | 92 |
| 305 | 20230630 | 135500 | 2729379400 | 43800 | 43750 | 43800 | 43750 | 50 |
| 306 | 20230630 | 135400 | 2727190100 | 43750 | 43800 | 43800 | 43750 | 270 |
| 307 | 20230630 | 135300 | 2715371700 | 43800 | 43800 | 43900 | 43700 | 1584 |
| 308 | 20230630 | 135200 | 2646014100 | 43800 | 43800 | 43900 | 43800 | 89 |
| 309 | 20230630 | 135100 | 2642115500 | 43800 | 43800 | 43800 | 43800 | 22 |
| 310 | 20230630 | 135000 | 2641151900 | 43800 | 43800 | 43900 | 43800 | 74 |
| 311 | 20230630 | 134900 | 2637908150 | 43800 | 43850 | 43850 | 43800 | 122 |
| 312 | 20230630 | 134800 | 2632562700 | 43850 | 43850 | 43850 | 43850 | 28 |
| 313 | 20230630 | 134700 | 2631334900 | 43850 | 43850 | 43850 | 43850 | 66 |
| 314 | 20230630 | 134600 | 2628440800 | 43850 | 43900 | 43900 | 43850 | 148 |
| 315 | 20230630 | 134500 | 2621946500 | 43850 | 43900 | 43900 | 43850 | 52 |
| 316 | 20230630 | 134400 | 2619665900 | 43850 | 43850 | 43900 | 43850 | 61 |
| 317 | 20230630 | 134300 | 2616988150 | 43900 | 43850 | 43900 | 43850 | 141 |
| 318 | 20230630 | 134200 | 2610805250 | 43900 | 43850 | 43900 | 43850 | 59 |
| 319 | 20230630 | 134100 | 2608215250 | 43900 | 43850 | 43900 | 43850 | 68 |
| 320 | 20230630 | 134000 | 2605233400 | 43900 | 43900 | 43900 | 43850 | 530 |
| 321 | 20230630 | 133900 | 2581966500 | 43900 | 43850 | 43900 | 43850 | 114 |
| 322 | 20230630 | 133800 | 2576967550 | 43850 | 43850 | 43850 | 43850 | 2 |
| 323 | 20230630 | 133700 | 2576879850 | 43850 | 43900 | 43900 | 43850 | 293 |
| 324 | 20230630 | 133600 | 2564028550 | 43850 | 43850 | 43850 | 43850 | 2 |
| 325 | 20230630 | 133500 | 2563940850 | 43900 | 43900 | 43950 | 43850 | 202 |
| 326 | 20230630 | 133400 | 2555072000 | 43900 | 43900 | 43900 | 43900 | 4 |
| 327 | 20230630 | 133300 | 2554896400 | 43900 | 43950 | 43950 | 43900 | 130 |
| 328 | 20230630 | 133200 | 2549189300 | 43900 | 43900 | 43900 | 43900 | 173 |
| 329 | 20230630 | 133100 | 2541594600 | 43900 | 43950 | 44000 | 43900 | 585 |
| 330 | 20230630 | 133000 | 2515888650 | 44000 | 43950 | 44000 | 43950 | 89 |
| 331 | 20230630 | 132900 | 2511974850 | 43950 | 44000 | 44000 | 43950 | 5 |
| 332 | 20230630 | 132800 | 2511755050 | 44000 | 43950 | 44000 | 43950 | 70 |
| 333 | 20230630 | 132700 | 2508677350 | 44000 | 43950 | 44000 | 43950 | 162 |
| 334 | 20230630 | 132600 | 2501557400 | 43950 | 43950 | 43950 | 43950 | 1 |
| 335 | 20230630 | 132500 | 2501513450 | 43950 | 43900 | 43950 | 43900 | 150 |
| 336 | 20230630 | 132400 | 2494924550 | 43950 | 43950 | 43950 | 43950 | 335 |
| 337 | 20230630 | 132300 | 2480201300 | 43950 | 43950 | 43950 | 43900 | 960 |
| 338 | 20230630 | 132200 | 2438011400 | 43950 | 43950 | 43950 | 43950 | 33 |
| 339 | 20230630 | 132100 | 2436561050 | 43900 | 43850 | 44000 | 43850 | 890 |
| 340 | 20230630 | 132000 | 2397478850 | 43900 | 43850 | 43900 | 43850 | 337 |
| 341 | 20230630 | 131900 | 2382699550 | 43900 | 43850 | 43900 | 43850 | 33 |
| 342 | 20230630 | 131800 | 2381252400 | 43900 | 43900 | 43900 | 43900 | 144 |
| 343 | 20230630 | 131700 | 2374930800 | 43900 | 43900 | 43900 | 43900 | 6 |
| 344 | 20230630 | 131600 | 2374667400 | 43900 | 43900 | 43900 | 43850 | 76 |
| 345 | 20230630 | 131500 | 2371333350 | 43900 | 43900 | 43900 | 43900 | 1 |
| 346 | 20230630 | 131400 | 2371289450 | 43850 | 43900 | 43900 | 43850 | 93 |
| 347 | 20230630 | 131300 | 2367209800 | 43900 | 43900 | 43900 | 43900 | 3 |
| 348 | 20230630 | 131200 | 2367078100 | 43900 | 43900 | 43900 | 43850 | 129 |
| 349 | 20230630 | 131100 | 2361415200 | 43850 | 43850 | 43850 | 43850 | 240 |
| 350 | 20230630 | 131000 | 2350891200 | 43850 | 43800 | 43850 | 43800 | 85 |
| 351 | 20230630 | 130900 | 2347166150 | 43850 | 43850 | 43850 | 43850 | 1 |
| 352 | 20230630 | 130800 | 2347122300 | 43850 | 43850 | 43850 | 43850 | 64 |
| 353 | 20230630 | 130700 | 2344315900 | 43850 | 43850 | 43850 | 43800 | 83 |
| 354 | 20230630 | 130600 | 2340680250 | 43850 | 43850 | 43850 | 43850 | 60 |
| 355 | 20230630 | 130500 | 2338049250 | 43850 | 43800 | 43850 | 43800 | 70 |
| 356 | 20230630 | 130400 | 2334980000 | 43850 | 43850 | 43850 | 43850 | 194 |
| 357 | 20230630 | 130300 | 2326473100 | 43850 | 43850 | 43850 | 43850 | 144 |
| 358 | 20230630 | 130200 | 2320158700 | 43850 | 43850 | 43850 | 43850 | 175 |
| 359 | 20230630 | 130100 | 2312484950 | 43850 | 43850 | 43850 | 43800 | 52 |
| 360 | 20230630 | 130000 | 2310205850 | 43850 | 43800 | 43850 | 43800 | 3 |
| 361 | 20230630 | 125900 | 2310074350 | 43850 | 43850 | 43850 | 43850 | 30 |
| 362 | 20230630 | 125800 | 2308758850 | 43850 | 43850 | 43850 | 43850 | 4 |
| 363 | 20230630 | 125700 | 2308583450 | 43850 | 43850 | 43850 | 43800 | 60 |
| 364 | 20230630 | 125600 | 2305952750 | 43850 | 43850 | 43850 | 43750 | 51 |
| 365 | 20230630 | 125500 | 2303716550 | 43850 | 43750 | 43850 | 43750 | 418 |
| 366 | 20230630 | 125400 | 2285406500 | 43800 | 43800 | 43800 | 43800 | 54 |
| 367 | 20230630 | 125300 | 2283041300 | 43800 | 43800 | 43800 | 43750 | 318 |
| 368 | 20230630 | 125200 | 2269113950 | 43750 | 43800 | 43800 | 43750 | 18 |
| 369 | 20230630 | 125100 | 2268326300 | 43750 | 43750 | 43800 | 43750 | 691 |
| 370 | 20230630 | 125000 | 2238088050 | 43750 | 43600 | 43750 | 43600 | 1846 |
| 371 | 20230630 | 124900 | 2157472600 | 43600 | 43650 | 43650 | 43600 | 52 |
| 372 | 20230630 | 124800 | 2155203000 | 43600 | 43650 | 43650 | 43600 | 43 |
| 373 | 20230630 | 124700 | 2153328150 | 43650 | 43650 | 43650 | 43650 | 50 |
| 374 | 20230630 | 124600 | 2151145650 | 43550 | 43550 | 43550 | 43550 | 196 |
| 375 | 20230630 | 124500 | 2142609850 | 43600 | 43650 | 43650 | 43600 | 73 |
| 376 | 20230630 | 124400 | 2139424550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 377 | 20230630 | 124300 | 2139424550 | 43650 | 43600 | 43650 | 43550 | 141 |
| 378 | 20230630 | 124200 | 2133276900 | 43600 | 43600 | 43600 | 43600 | 91 |
| 379 | 20230630 | 124100 | 2129309300 | 43650 | 43650 | 43650 | 43650 | 46 |
| 380 | 20230630 | 124000 | 2127301400 | 43600 | 43600 | 43600 | 43600 | 97 |
| 381 | 20230630 | 123900 | 2123072200 | 43650 | 43600 | 43650 | 43550 | 338 |
| 382 | 20230630 | 123800 | 2108341900 | 43650 | 43600 | 43650 | 43600 | 62 |
| 383 | 20230630 | 123700 | 2105638600 | 43650 | 43600 | 43650 | 43600 | 104 |
| 384 | 20230630 | 123600 | 2101103900 | 43650 | 43650 | 43650 | 43650 | 31 |
| 385 | 20230630 | 123500 | 2099750750 | 43600 | 43650 | 43650 | 43600 | 4 |
| 386 | 20230630 | 123400 | 2099576250 | 43600 | 43650 | 43650 | 43600 | 69 |
| 387 | 20230630 | 123300 | 2096566500 | 43650 | 43650 | 43650 | 43650 | 11 |
| 388 | 20230630 | 123200 | 2096086350 | 43650 | 43650 | 43650 | 43650 | 24 |
| 389 | 20230630 | 123100 | 2095038750 | 43650 | 43650 | 43650 | 43650 | 30 |
| 390 | 20230630 | 123000 | 2093729250 | 43600 | 43600 | 43600 | 43600 | 316 |
| 391 | 20230630 | 122900 | 2079951650 | 43600 | 43550 | 43600 | 43550 | 286 |
| 392 | 20230630 | 122800 | 2067493850 | 43550 | 43550 | 43550 | 43550 | 86 |
| 393 | 20230630 | 122700 | 2063748550 | 43550 | 43550 | 43550 | 43550 | 1 |
| 394 | 20230630 | 122600 | 2063705000 | 43550 | 43550 | 43550 | 43550 | 326 |
| 395 | 20230630 | 122500 | 2049507700 | 43550 | 43550 | 43550 | 43550 | 35 |
| 396 | 20230630 | 122400 | 2047983450 | 43550 | 43550 | 43550 | 43550 | 7 |
| 397 | 20230630 | 122300 | 2047678600 | 43550 | 43550 | 43550 | 43550 | 603 |
| 398 | 20230630 | 122200 | 2021417950 | 43550 | 43550 | 43550 | 43550 | 5 |
| 399 | 20230630 | 122100 | 2021200200 | 43550 | 43550 | 43550 | 43550 | 53 |
| 400 | 20230630 | 122000 | 2018892050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 401 | 20230630 | 121900 | 2018892050 | 43550 | 43550 | 43550 | 43500 | 840 |
| 402 | 20230630 | 121800 | 1982310800 | 43450 | 43500 | 43500 | 43450 | 65 |
| 403 | 20230630 | 121700 | 1979483550 | 43550 | 43550 | 43550 | 43550 | 3 |
| 404 | 20230630 | 121600 | 1979352900 | 43550 | 43550 | 43550 | 43500 | 53 |
| 405 | 20230630 | 121500 | 1977047300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 406 | 20230630 | 121400 | 1977047300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 407 | 20230630 | 121300 | 1977047300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 408 | 20230630 | 121200 | 1977047300 | 43550 | 43550 | 43550 | 43500 | 628 |
| 409 | 20230630 | 121100 | 1949728200 | 43550 | 43550 | 43550 | 43550 | 2 |
| 410 | 20230630 | 121000 | 1949641100 | 43550 | 43550 | 43550 | 43550 | 2 |
| 411 | 20230630 | 120900 | 1949554000 | 43550 | 43550 | 43550 | 43550 | 15 |
| 412 | 20230630 | 120800 | 1948900750 | 43550 | 43550 | 43550 | 43500 | 227 |
| 413 | 20230630 | 120700 | 1939022850 | 43550 | 43500 | 43600 | 43450 | 2712 |
| 414 | 20230630 | 120600 | 1820983200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 415 | 20230630 | 120500 | 1820983200 | 43500 | 43500 | 43500 | 43500 | 90 |
| 416 | 20230630 | 120400 | 1817068200 | 43500 | 43550 | 43550 | 43500 | 98 |
| 417 | 20230630 | 120300 | 1812804750 | 43550 | 43600 | 43600 | 43500 | 2241 |
| 418 | 20230630 | 120200 | 1715243400 | 43600 | 43600 | 43600 | 43600 | 56 |
| 419 | 20230630 | 120100 | 1712801800 | 43600 | 43600 | 43600 | 43550 | 378 |
| 420 | 20230630 | 120000 | 1696333400 | 43600 | 43600 | 43600 | 43600 | 1 |
| 421 | 20230630 | 115900 | 1696289800 | 43600 | 43600 | 43600 | 43600 | 1 |
| 422 | 20230630 | 115800 | 1696246200 | 43600 | 43550 | 43600 | 43550 | 123 |
| 423 | 20230630 | 115700 | 1690889500 | 43600 | 43600 | 43600 | 43600 | 1 |
| 424 | 20230630 | 115600 | 1690845900 | 43600 | 43600 | 43600 | 43600 | 224 |
| 425 | 20230630 | 115500 | 1681079500 | 43550 | 43550 | 43600 | 43550 | 7 |
| 426 | 20230630 | 115400 | 1680774550 | 43600 | 43600 | 43600 | 43600 | 176 |
| 427 | 20230630 | 115300 | 1673100950 | 43600 | 43600 | 43600 | 43600 | 1 |
| 428 | 20230630 | 115200 | 1673057350 | 43600 | 43600 | 43600 | 43600 | 1 |
| 429 | 20230630 | 115100 | 1673013750 | 43550 | 43600 | 43600 | 43550 | 14 |
| 430 | 20230630 | 115000 | 1672404000 | 43550 | 43600 | 43600 | 43550 | 3 |
| 431 | 20230630 | 114900 | 1672273300 | 43600 | 43600 | 43600 | 43600 | 1 |
| 432 | 20230630 | 114800 | 1672229700 | 43600 | 43600 | 43600 | 43600 | 6 |
| 433 | 20230630 | 114700 | 1671968100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 434 | 20230630 | 114600 | 1671968100 | 43550 | 43600 | 43600 | 43550 | 332 |
| 435 | 20230630 | 114500 | 1657509250 | 43600 | 43550 | 43600 | 43550 | 111 |
| 436 | 20230630 | 114400 | 1652675050 | 43600 | 43600 | 43600 | 43600 | 5 |
| 437 | 20230630 | 114300 | 1652457050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 438 | 20230630 | 114200 | 1652457050 | 43600 | 43600 | 43600 | 43550 | 90 |
| 439 | 20230630 | 114100 | 1648533100 | 43650 | 43600 | 43650 | 43600 | 217 |
| 440 | 20230630 | 114000 | 1639071100 | 43650 | 43650 | 43650 | 43650 | 5 |
| 441 | 20230630 | 113900 | 1638852850 | 43650 | 43650 | 43650 | 43650 | 25 |
| 442 | 20230630 | 113800 | 1637761600 | 43600 | 43600 | 43600 | 43600 | 1 |
| 443 | 20230630 | 113700 | 1637718000 | 43600 | 43600 | 43600 | 43600 | 14 |
| 444 | 20230630 | 113600 | 1637107600 | 43650 | 43650 | 43650 | 43600 | 334 |
| 445 | 20230630 | 113500 | 1622543450 | 43650 | 43650 | 43650 | 43650 | 15 |
| 446 | 20230630 | 113400 | 1621888700 | 43600 | 43600 | 43600 | 43600 | 102 |
| 447 | 20230630 | 113300 | 1617441500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 448 | 20230630 | 113200 | 1617441500 | 43600 | 43600 | 43600 | 43600 | 161 |
| 449 | 20230630 | 113100 | 1610421900 | 43600 | 43600 | 43600 | 43600 | 108 |
| 450 | 20230630 | 113000 | 1605713100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 451 | 20230630 | 112900 | 1605713100 | 43600 | 43600 | 43600 | 43600 | 66 |
| 452 | 20230630 | 112800 | 1602835500 | 43600 | 43650 | 43650 | 43600 | 138 |
| 453 | 20230630 | 112700 | 1596818600 | 43650 | 43650 | 43650 | 43650 | 29 |
| 454 | 20230630 | 112600 | 1595552750 | 43600 | 43600 | 43650 | 43600 | 197 |
| 455 | 20230630 | 112500 | 1586963400 | 43650 | 43650 | 43650 | 43650 | 1 |
| 456 | 20230630 | 112400 | 1586919750 | 43650 | 43650 | 43650 | 43650 | 52 |
| 457 | 20230630 | 112300 | 1584649950 | 43650 | 43600 | 43650 | 43550 | 182 |
| 458 | 20230630 | 112200 | 1576715650 | 43650 | 43650 | 43650 | 43650 | 2 |
| 459 | 20230630 | 112100 | 1576628350 | 43650 | 43650 | 43650 | 43650 | 17 |
| 460 | 20230630 | 112000 | 1575886300 | 43650 | 43550 | 43650 | 43550 | 83 |
| 461 | 20230630 | 111900 | 1572263550 | 43650 | 43550 | 43650 | 43550 | 11 |
| 462 | 20230630 | 111800 | 1571784400 | 43650 | 43650 | 43650 | 43650 | 8 |
| 463 | 20230630 | 111700 | 1571435200 | 43650 | 43600 | 43650 | 43550 | 395 |
| 464 | 20230630 | 111600 | 1554232800 | 43650 | 43600 | 43650 | 43550 | 148 |
| 465 | 20230630 | 111500 | 1547785150 | 43550 | 43550 | 43550 | 43550 | 21 |
| 466 | 20230630 | 111400 | 1546870600 | 43650 | 43650 | 43650 | 43650 | 4 |
| 467 | 20230630 | 111300 | 1546696000 | 43650 | 43600 | 43650 | 43550 | 129 |
| 468 | 20230630 | 111200 | 1541072000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 469 | 20230630 | 111100 | 1541072000 | 43600 | 43700 | 43700 | 43600 | 178 |
| 470 | 20230630 | 111000 | 1533308900 | 43650 | 43700 | 43700 | 43650 | 38 |
| 471 | 20230630 | 110900 | 1531648750 | 43650 | 43750 | 43750 | 43600 | 140 |
| 472 | 20230630 | 110800 | 1525532550 | 43750 | 43750 | 43750 | 43750 | 4 |
| 473 | 20230630 | 110700 | 1525357550 | 43750 | 43600 | 43750 | 43550 | 1503 |
| 474 | 20230630 | 110600 | 1459795000 | 43600 | 43600 | 43600 | 43600 | 11 |
| 475 | 20230630 | 110500 | 1459315400 | 43550 | 43600 | 43600 | 43550 | 80 |
| 476 | 20230630 | 110400 | 1455831350 | 43550 | 43600 | 43600 | 43550 | 125 |
| 477 | 20230630 | 110300 | 1450381400 | 43550 | 43600 | 43600 | 43550 | 58 |
| 478 | 20230630 | 110200 | 1447855150 | 43600 | 43600 | 43600 | 43550 | 49 |
| 479 | 20230630 | 110100 | 1445720600 | 43600 | 43600 | 43600 | 43550 | 11 |
| 480 | 20230630 | 110000 | 1445241050 | 43600 | 43600 | 43600 | 43550 | 53 |
| 481 | 20230630 | 105900 | 1442932700 | 43600 | 43600 | 43600 | 43550 | 60 |
| 482 | 20230630 | 105800 | 1440318500 | 43600 | 43550 | 43600 | 43550 | 155 |
| 483 | 20230630 | 105700 | 1433562450 | 43600 | 43600 | 43600 | 43600 | 7 |
| 484 | 20230630 | 105600 | 1433257250 | 43600 | 43600 | 43600 | 43550 | 64 |
| 485 | 20230630 | 105500 | 1430469600 | 43600 | 43550 | 43600 | 43550 | 48 |
| 486 | 20230630 | 105400 | 1428379050 | 43600 | 43600 | 43600 | 43600 | 5 |
| 487 | 20230630 | 105300 | 1428161050 | 43600 | 43600 | 43600 | 43600 | 1 |
| 488 | 20230630 | 105200 | 1428117450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 489 | 20230630 | 105100 | 1428117450 | 43600 | 43600 | 43600 | 43600 | 1 |
| 490 | 20230630 | 105000 | 1428073850 | 43600 | 43600 | 43600 | 43600 | 1 |
| 491 | 20230630 | 104900 | 1428030250 | 43600 | 43600 | 43600 | 43600 | 1 |
| 492 | 20230630 | 104800 | 1427986650 | 43550 | 43550 | 43550 | 43550 | 1 |
| 493 | 20230630 | 104700 | 1427943100 | 43500 | 43500 | 43650 | 43500 | 2383 |
| 494 | 20230630 | 104600 | 1324231900 | 43500 | 43500 | 43500 | 43500 | 8 |
| 495 | 20230630 | 104500 | 1323883900 | 43500 | 43450 | 43500 | 43450 | 10 |
| 496 | 20230630 | 104400 | 1323448950 | 43450 | 43500 | 43500 | 43450 | 31 |
| 497 | 20230630 | 104300 | 1322100550 | 43500 | 43500 | 43500 | 43500 | 94 |
| 498 | 20230630 | 104200 | 1318011550 | 43500 | 43500 | 43650 | 43500 | 2034 |
| 499 | 20230630 | 104100 | 1229451800 | 43450 | 43450 | 43450 | 43450 | 73 |
| 500 | 20230630 | 104000 | 1226279950 | 43500 | 43500 | 43500 | 43500 | 53 |
| 501 | 20230630 | 103900 | 1223974450 | 43500 | 43500 | 43500 | 43500 | 37 |
| 502 | 20230630 | 103800 | 1222364950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 503 | 20230630 | 103700 | 1222364950 | 43500 | 43500 | 43500 | 43450 | 220 |
| 504 | 20230630 | 103600 | 1212795200 | 43500 | 43500 | 43500 | 43500 | 5 |
| 505 | 20230630 | 103500 | 1212577700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 506 | 20230630 | 103400 | 1212577700 | 43450 | 43450 | 43500 | 43450 | 516 |
| 507 | 20230630 | 103300 | 1190156300 | 43500 | 43500 | 43500 | 43500 | 1 |
| 508 | 20230630 | 103200 | 1190112800 | 43450 | 43450 | 43500 | 43450 | 128 |
| 509 | 20230630 | 103100 | 1184551100 | 43450 | 43500 | 43500 | 43450 | 78 |
| 510 | 20230630 | 103000 | 1181160400 | 43500 | 43500 | 43500 | 43500 | 680 |
| 511 | 20230630 | 102900 | 1151580400 | 43500 | 43450 | 43500 | 43450 | 689 |
| 512 | 20230630 | 102800 | 1121629700 | 43500 | 43500 | 43500 | 43450 | 199 |
| 513 | 20230630 | 102700 | 1112980600 | 43500 | 43600 | 43600 | 43500 | 152 |
| 514 | 20230630 | 102600 | 1106368400 | 43500 | 43500 | 43500 | 43500 | 74 |
| 515 | 20230630 | 102500 | 1103149400 | 43500 | 43500 | 43500 | 43500 | 32 |
| 516 | 20230630 | 102400 | 1101757400 | 43500 | 43600 | 43600 | 43500 | 159 |
| 517 | 20230630 | 102300 | 1094840700 | 43600 | 43600 | 43600 | 43500 | 195 |
| 518 | 20230630 | 102200 | 1086344800 | 43600 | 43550 | 43600 | 43550 | 175 |
| 519 | 20230630 | 102100 | 1078723500 | 43550 | 43650 | 43650 | 43550 | 160 |
| 520 | 20230630 | 102000 | 1071755400 | 43550 | 43550 | 43550 | 43550 | 6 |
| 521 | 20230630 | 101900 | 1071494100 | 43550 | 43600 | 43600 | 43550 | 266 |
| 522 | 20230630 | 101800 | 1059897100 | 43650 | 43650 | 43650 | 43600 | 128 |
| 523 | 20230630 | 101700 | 1054310750 | 43650 | 43700 | 43700 | 43650 | 185 |
| 524 | 20230630 | 101600 | 1046231750 | 43700 | 43700 | 43700 | 43700 | 55 |
| 525 | 20230630 | 101500 | 1043828250 | 43700 | 43700 | 43700 | 43700 | 38 |
| 526 | 20230630 | 101400 | 1042167650 | 43700 | 43750 | 43750 | 43700 | 10 |
| 527 | 20230630 | 101300 | 1041730600 | 43750 | 43800 | 43800 | 43750 | 92 |
| 528 | 20230630 | 101200 | 1037703850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 529 | 20230630 | 101100 | 1037703850 | 43750 | 43750 | 43750 | 43750 | 87 |
| 530 | 20230630 | 101000 | 1033897600 | 43750 | 43850 | 43850 | 43750 | 7 |
| 531 | 20230630 | 100900 | 1033591150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 532 | 20230630 | 100800 | 1033591150 | 43800 | 43950 | 43950 | 43800 | 332 |
| 533 | 20230630 | 100700 | 1019019500 | 43950 | 43950 | 43950 | 43950 | 4 |
| 534 | 20230630 | 100600 | 1018843700 | 43850 | 43850 | 43850 | 43850 | 36 |
| 535 | 20230630 | 100500 | 1017265100 | 43850 | 43950 | 43950 | 43850 | 56 |
| 536 | 20230630 | 100400 | 1014808900 | 43950 | 43900 | 43950 | 43800 | 297 |
| 537 | 20230630 | 100300 | 1001782350 | 43900 | 43900 | 43900 | 43900 | 503 |
| 538 | 20230630 | 100200 | 979700650 | 43900 | 43900 | 43900 | 43900 | 92 |
| 539 | 20230630 | 100100 | 975661850 | 43900 | 43900 | 43900 | 43850 | 4 |
| 540 | 20230630 | 100000 | 975486300 | 43900 | 43750 | 43900 | 43750 | 327 |
| 541 | 20230630 | 095900 | 961148100 | 43800 | 43800 | 43800 | 43800 | 6 |
| 542 | 20230630 | 095800 | 960885300 | 43750 | 43800 | 43800 | 43750 | 146 |
| 543 | 20230630 | 095700 | 954490550 | 43800 | 43800 | 43800 | 43800 | 66 |
| 544 | 20230630 | 095600 | 951599750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 545 | 20230630 | 095500 | 951599750 | 43750 | 43800 | 43800 | 43750 | 85 |
| 546 | 20230630 | 095400 | 947880900 | 43650 | 43650 | 43650 | 43650 | 11 |
| 547 | 20230630 | 095300 | 947400750 | 43700 | 43650 | 43750 | 43600 | 769 |
| 548 | 20230630 | 095200 | 913822900 | 43600 | 43850 | 43850 | 43600 | 1530 |
| 549 | 20230630 | 095100 | 846821000 | 43800 | 43800 | 43800 | 43800 | 20 |
| 550 | 20230630 | 095000 | 845945000 | 43850 | 43850 | 43850 | 43850 | 45 |
| 551 | 20230630 | 094900 | 843971750 | 43800 | 43750 | 43800 | 43750 | 66 |
| 552 | 20230630 | 094800 | 841081300 | 43700 | 43600 | 43700 | 43600 | 63 |
| 553 | 20230630 | 094700 | 838332450 | 43600 | 43600 | 43600 | 43600 | 128 |
| 554 | 20230630 | 094600 | 832751650 | 43600 | 43600 | 43600 | 43600 | 41 |
| 555 | 20230630 | 094500 | 830964050 | 43600 | 43600 | 43600 | 43600 | 1 |
| 556 | 20230630 | 094400 | 830920450 | 43600 | 43600 | 43600 | 43600 | 100 |
| 557 | 20230630 | 094300 | 826560450 | 43650 | 43550 | 43650 | 43550 | 826 |
| 558 | 20230630 | 094200 | 790579500 | 43550 | 43550 | 43550 | 43550 | 59 |
| 559 | 20230630 | 094100 | 788010050 | 43500 | 43500 | 43500 | 43500 | 404 |
| 560 | 20230630 | 094000 | 770436050 | 43500 | 43550 | 43550 | 43500 | 86 |
| 561 | 20230630 | 093900 | 766695000 | 43550 | 43550 | 43550 | 43500 | 133 |
| 562 | 20230630 | 093800 | 760909050 | 43550 | 43550 | 43550 | 43500 | 15 |
| 563 | 20230630 | 093700 | 760256300 | 43550 | 43450 | 43550 | 43450 | 28 |
| 564 | 20230630 | 093600 | 759037900 | 43400 | 43450 | 43550 | 43400 | 967 |
| 565 | 20230630 | 093500 | 717022850 | 43350 | 43500 | 43500 | 43350 | 488 |
| 566 | 20230630 | 093400 | 695846250 | 43450 | 43550 | 43550 | 43450 | 415 |
| 567 | 20230630 | 093300 | 677786850 | 43550 | 43500 | 43550 | 43500 | 34 |
| 568 | 20230630 | 093200 | 676307750 | 43500 | 43500 | 43550 | 43500 | 299 |
| 569 | 20230630 | 093100 | 663301200 | 43550 | 43650 | 43650 | 43500 | 909 |
| 570 | 20230630 | 093000 | 623694650 | 43600 | 43600 | 43650 | 43600 | 659 |
| 571 | 20230630 | 092900 | 594956950 | 43600 | 43600 | 43600 | 43600 | 14 |
| 572 | 20230630 | 092800 | 594346550 | 43600 | 43600 | 43650 | 43600 | 216 |
| 573 | 20230630 | 092700 | 584925500 | 43650 | 43650 | 43650 | 43600 | 410 |
| 574 | 20230630 | 092600 | 567031200 | 43650 | 43650 | 43650 | 43650 | 5 |
| 575 | 20230630 | 092500 | 566812950 | 43650 | 43700 | 43700 | 43650 | 49 |
| 576 | 20230630 | 092400 | 564673150 | 43650 | 43650 | 43650 | 43650 | 5 |
| 577 | 20230630 | 092300 | 564454900 | 43650 | 43650 | 43650 | 43650 | 50 |
| 578 | 20230630 | 092200 | 562272400 | 43650 | 43750 | 43750 | 43650 | 243 |
| 579 | 20230630 | 092100 | 551663350 | 43700 | 43900 | 43900 | 43650 | 1980 |
| 580 | 20230630 | 092000 | 464963250 | 43900 | 43850 | 43900 | 43700 | 1291 |
| 581 | 20230630 | 091900 | 408385050 | 43800 | 43900 | 44000 | 43800 | 410 |
| 582 | 20230630 | 091800 | 390410350 | 43900 | 44000 | 44000 | 43900 | 50 |
| 583 | 20230630 | 091700 | 388210850 | 43900 | 43900 | 43900 | 43900 | 68 |
| 584 | 20230630 | 091600 | 385225650 | 43900 | 43750 | 44000 | 43750 | 1391 |
| 585 | 20230630 | 091500 | 324217600 | 43750 | 43700 | 43750 | 43700 | 412 |
| 586 | 20230630 | 091400 | 306205700 | 43700 | 43750 | 43750 | 43700 | 140 |
| 587 | 20230630 | 091300 | 300087600 | 43750 | 43750 | 43750 | 43750 | 264 |
| 588 | 20230630 | 091200 | 288537600 | 43750 | 43750 | 43750 | 43750 | 9 |
| 589 | 20230630 | 091100 | 288143850 | 43750 | 43700 | 43750 | 43600 | 1572 |
| 590 | 20230630 | 091000 | 219505850 | 43750 | 43950 | 43950 | 43700 | 753 |
| 591 | 20230630 | 090900 | 186496700 | 43950 | 44050 | 44050 | 43950 | 857 |
| 592 | 20230630 | 090800 | 148794500 | 44000 | 44100 | 44100 | 44000 | 305 |
| 593 | 20230630 | 090700 | 135358100 | 44100 | 44100 | 44100 | 44050 | 381 |
| 594 | 20230630 | 090600 | 118569650 | 44050 | 44100 | 44100 | 44050 | 172 |
| 595 | 20230630 | 090500 | 110992400 | 44100 | 44050 | 44100 | 44050 | 77 |
| 596 | 20230630 | 090400 | 107599900 | 44100 | 44000 | 44100 | 44000 | 475 |
| 597 | 20230630 | 090300 | 86688500 | 44000 | 43950 | 44150 | 43950 | 335 |
| 598 | 20230630 | 090200 | 71938550 | 44150 | 44250 | 44250 | 44000 | 411 |
| 599 | 20230630 | 090100 | 53840900 | 44250 | 44250 | 44300 | 44200 | 510 |
| 600 | 20230630 | 090000 | 31279200 | 44300 | 44400 | 44400 | 44300 | 705 |