33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 192800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 3 | 20230630 | 192700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230630 | 192600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230630 | 192500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230630 | 192400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230630 | 192300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230630 | 192200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230630 | 192100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230630 | 192000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230630 | 191900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230630 | 191800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230630 | 191700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230630 | 191600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230630 | 191500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230630 | 191400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230630 | 191300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230630 | 191200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230630 | 191100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230630 | 191000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230630 | 190900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230630 | 190800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230630 | 190700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230630 | 190600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230630 | 190500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230630 | 190400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230630 | 190300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230630 | 190200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230630 | 190100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230630 | 190000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230630 | 185900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230630 | 185800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 33 | 20230630 | 185700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230630 | 185600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230630 | 185500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230630 | 185400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230630 | 185300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230630 | 185200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230630 | 185100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230630 | 185000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230630 | 184900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230630 | 184800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230630 | 184700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230630 | 184600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230630 | 184500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230630 | 184400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230630 | 184300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230630 | 184200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230630 | 184100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230630 | 184000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230630 | 183900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230630 | 183800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230630 | 183700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230630 | 183600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230630 | 183500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230630 | 183400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230630 | 183300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230630 | 183200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230630 | 183100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230630 | 183000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230630 | 182900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230630 | 182800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 63 | 20230630 | 182700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230630 | 182600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230630 | 182500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230630 | 182400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230630 | 182300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230630 | 182200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230630 | 182100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230630 | 182000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230630 | 181900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230630 | 181800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230630 | 181700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230630 | 181600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230630 | 181500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230630 | 181400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230630 | 181300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230630 | 181200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230630 | 181100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230630 | 181000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230630 | 180900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230630 | 180800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230630 | 180700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230630 | 180600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230630 | 180500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230630 | 180400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230630 | 180300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230630 | 180200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230630 | 180100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230630 | 180000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230630 | 175900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230630 | 175800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 93 | 20230630 | 175700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230630 | 175600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230630 | 175500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230630 | 175400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230630 | 175300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230630 | 175200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230630 | 175100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230630 | 175000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230630 | 174900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230630 | 174800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230630 | 174700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230630 | 174600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230630 | 174500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230630 | 174400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230630 | 174300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230630 | 174200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230630 | 174100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230630 | 174000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230630 | 173900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230630 | 173800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230630 | 173700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230630 | 173600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230630 | 173500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230630 | 173400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230630 | 173300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230630 | 173200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230630 | 173100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230630 | 173000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230630 | 172900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230630 | 172800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 123 | 20230630 | 172700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230630 | 172600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230630 | 172500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230630 | 172400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230630 | 172300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230630 | 172200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230630 | 172100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230630 | 172000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230630 | 171900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230630 | 171800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230630 | 171700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230630 | 171600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230630 | 171500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230630 | 171400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230630 | 171300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230630 | 171200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230630 | 171100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230630 | 171000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230630 | 170900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230630 | 170800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230630 | 170700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230630 | 170600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230630 | 170500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230630 | 170400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230630 | 170300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230630 | 170200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230630 | 170100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230630 | 170000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230630 | 165900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230630 | 165800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 153 | 20230630 | 165700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230630 | 165600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230630 | 165500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230630 | 165400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230630 | 165300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230630 | 165200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230630 | 165100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230630 | 165000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230630 | 164900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230630 | 164800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230630 | 164700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230630 | 164600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230630 | 164500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230630 | 164400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230630 | 164300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230630 | 164200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230630 | 164100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230630 | 164000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230630 | 163900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230630 | 163800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230630 | 163700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230630 | 163600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230630 | 163500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230630 | 163400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230630 | 163300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230630 | 163200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230630 | 163100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230630 | 163000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230630 | 162900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230630 | 162800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 183 | 20230630 | 162700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230630 | 162600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230630 | 162500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230630 | 162400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230630 | 162300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230630 | 162200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230630 | 162100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230630 | 162000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230630 | 161900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230630 | 161800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230630 | 161700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230630 | 161600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230630 | 161500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230630 | 161400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230630 | 161300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230630 | 161200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230630 | 161100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230630 | 161000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230630 | 160900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230630 | 160800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230630 | 160700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230630 | 160600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230630 | 160500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230630 | 160400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230630 | 160300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230630 | 160200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230630 | 160100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230630 | 160000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230630 | 155900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230630 | 155800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 213 | 20230630 | 155700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230630 | 155600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230630 | 155500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20230630 | 155400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20230630 | 155300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20230630 | 155200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20230630 | 155100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20230630 | 155000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20230630 | 154900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20230630 | 154800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20230630 | 154700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20230630 | 154600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20230630 | 154500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20230630 | 154400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20230630 | 154300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20230630 | 154200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20230630 | 154100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20230630 | 154000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20230630 | 153900 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20230630 | 153800 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20230630 | 153700 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20230630 | 153600 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20230630 | 153500 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20230630 | 153400 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20230630 | 153300 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20230630 | 153200 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20230630 | 153100 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20230630 | 153000 | 5782306550 | 21400 | 21400 | 21400 | 21400 | 7609 |
| 241 | 20230630 | 152900 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20230630 | 152800 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 243 | 20230630 | 152700 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20230630 | 152600 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20230630 | 152500 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20230630 | 152400 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20230630 | 152300 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20230630 | 152200 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20230630 | 152100 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20230630 | 152000 | 5619473950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20230630 | 151900 | 5619473950 | 21550 | 21500 | 21550 | 21500 | 401 |
| 252 | 20230630 | 151800 | 5610844650 | 21500 | 21550 | 21550 | 21500 | 600 |
| 253 | 20230630 | 151700 | 5597936500 | 21550 | 21550 | 21550 | 21550 | 1 |
| 254 | 20230630 | 151600 | 5597914950 | 21500 | 21550 | 21550 | 21500 | 246 |
| 255 | 20230630 | 151500 | 5592620750 | 21550 | 21550 | 21550 | 21500 | 338 |
| 256 | 20230630 | 151400 | 5585336900 | 21500 | 21550 | 21550 | 21500 | 153 |
| 257 | 20230630 | 151300 | 5582040300 | 21550 | 21550 | 21550 | 21550 | 169 |
| 258 | 20230630 | 151200 | 5578398350 | 21550 | 21500 | 21550 | 21500 | 491 |
| 259 | 20230630 | 151100 | 5567841350 | 21500 | 21500 | 21500 | 21500 | 99 |
| 260 | 20230630 | 151000 | 5565712850 | 21500 | 21500 | 21550 | 21450 | 670 |
| 261 | 20230630 | 150900 | 5551307850 | 21500 | 21450 | 21500 | 21450 | 236 |
| 262 | 20230630 | 150800 | 5546244000 | 21450 | 21450 | 21450 | 21450 | 105 |
| 263 | 20230630 | 150700 | 5543991750 | 21500 | 21500 | 21500 | 21500 | 20 |
| 264 | 20230630 | 150600 | 5543561750 | 21500 | 21500 | 21500 | 21500 | 375 |
| 265 | 20230630 | 150500 | 5535499250 | 21550 | 21500 | 21550 | 21500 | 964 |
| 266 | 20230630 | 150400 | 5514736100 | 21500 | 21550 | 21550 | 21500 | 396 |
| 267 | 20230630 | 150300 | 5506222050 | 21450 | 21550 | 21550 | 21450 | 1557 |
| 268 | 20230630 | 150200 | 5472746550 | 21550 | 21550 | 21550 | 21550 | 154 |
| 269 | 20230630 | 150100 | 5469427850 | 21550 | 21550 | 21550 | 21500 | 30 |
| 270 | 20230630 | 150000 | 5468781900 | 21550 | 21550 | 21550 | 21550 | 118 |
| 271 | 20230630 | 145900 | 5466239000 | 21600 | 21500 | 21600 | 21500 | 3979 |
| 272 | 20230630 | 145800 | 5380655550 | 21500 | 21550 | 21550 | 21500 | 117 |
| 273 | 20230630 | 145700 | 5378135050 | 21550 | 21500 | 21550 | 21500 | 65 |
| 274 | 20230630 | 145600 | 5376736300 | 21550 | 21550 | 21550 | 21500 | 81 |
| 275 | 20230630 | 145500 | 5374993500 | 21550 | 21450 | 21550 | 21450 | 762 |
| 276 | 20230630 | 145400 | 5358633700 | 21500 | 21550 | 21550 | 21500 | 3435 |
| 277 | 20230630 | 145300 | 5284777400 | 21550 | 21500 | 21550 | 21500 | 380 |
| 278 | 20230630 | 145200 | 5276599450 | 21500 | 21550 | 21550 | 21500 | 61 |
| 279 | 20230630 | 145100 | 5275287050 | 21500 | 21550 | 21550 | 21500 | 106 |
| 280 | 20230630 | 145000 | 5273003000 | 21500 | 21500 | 21600 | 21500 | 1113 |
| 281 | 20230630 | 144900 | 5249073300 | 21600 | 21500 | 21600 | 21500 | 905 |
| 282 | 20230630 | 144800 | 5229590600 | 21500 | 21500 | 21500 | 21500 | 230 |
| 283 | 20230630 | 144700 | 5224645600 | 21550 | 21550 | 21550 | 21500 | 228 |
| 284 | 20230630 | 144600 | 5219743350 | 21500 | 21500 | 21500 | 21500 | 386 |
| 285 | 20230630 | 144500 | 5211444350 | 21500 | 21500 | 21550 | 21450 | 595 |
| 286 | 20230630 | 144400 | 5198650350 | 21550 | 21500 | 21550 | 21500 | 103 |
| 287 | 20230630 | 144300 | 5196430750 | 21500 | 21500 | 21550 | 21500 | 309 |
| 288 | 20230630 | 144200 | 5189787000 | 21500 | 21550 | 21550 | 21500 | 544 |
| 289 | 20230630 | 144100 | 5178067800 | 21550 | 21600 | 21600 | 21450 | 1982 |
| 290 | 20230630 | 144000 | 5135359600 | 21600 | 21500 | 21600 | 21500 | 844 |
| 291 | 20230630 | 143900 | 5117181450 | 21500 | 21500 | 21500 | 21500 | 413 |
| 292 | 20230630 | 143800 | 5108301950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 293 | 20230630 | 143700 | 5108280400 | 21550 | 21500 | 21600 | 21500 | 265 |
| 294 | 20230630 | 143600 | 5102575050 | 21500 | 21550 | 21550 | 21500 | 129 |
| 295 | 20230630 | 143500 | 5099795500 | 21550 | 21600 | 21600 | 21550 | 767 |
| 296 | 20230630 | 143400 | 5083266600 | 21550 | 21600 | 21600 | 21550 | 48 |
| 297 | 20230630 | 143300 | 5082231200 | 21600 | 21650 | 21650 | 21550 | 666 |
| 298 | 20230630 | 143200 | 5067846700 | 21550 | 21550 | 21650 | 21500 | 1318 |
| 299 | 20230630 | 143100 | 5039436150 | 21600 | 21550 | 21600 | 21550 | 1001 |
| 300 | 20230630 | 143000 | 5017841150 | 21550 | 21500 | 21550 | 21500 | 118 |
| 301 | 20230630 | 142900 | 5015299150 | 21500 | 21500 | 21500 | 21500 | 62 |
| 302 | 20230630 | 142800 | 5013966150 | 21550 | 21450 | 21550 | 21450 | 408 |
| 303 | 20230630 | 142700 | 5005194550 | 21450 | 21450 | 21500 | 21450 | 583 |
| 304 | 20230630 | 142600 | 4992666100 | 21450 | 21450 | 21450 | 21450 | 16 |
| 305 | 20230630 | 142500 | 4992322900 | 21450 | 21450 | 21500 | 21450 | 135 |
| 306 | 20230630 | 142400 | 4989425650 | 21450 | 21500 | 21500 | 21450 | 15 |
| 307 | 20230630 | 142300 | 4989103400 | 21450 | 21450 | 21450 | 21400 | 712 |
| 308 | 20230630 | 142200 | 4973831500 | 21450 | 21450 | 21450 | 21450 | 146 |
| 309 | 20230630 | 142100 | 4970699800 | 21450 | 21450 | 21450 | 21400 | 754 |
| 310 | 20230630 | 142000 | 4954553650 | 21400 | 21400 | 21400 | 21400 | 23 |
| 311 | 20230630 | 141900 | 4954061450 | 21450 | 21450 | 21450 | 21400 | 44 |
| 312 | 20230630 | 141800 | 4953118150 | 21400 | 21400 | 21400 | 21400 | 140 |
| 313 | 20230630 | 141700 | 4950122150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 314 | 20230630 | 141600 | 4950122150 | 21400 | 21400 | 21400 | 21400 | 664 |
| 315 | 20230630 | 141500 | 4935912550 | 21400 | 21400 | 21400 | 21400 | 654 |
| 316 | 20230630 | 141400 | 4921916950 | 21350 | 21350 | 21350 | 21300 | 1316 |
| 317 | 20230630 | 141300 | 4893820850 | 21350 | 21350 | 21350 | 21350 | 119 |
| 318 | 20230630 | 141200 | 4891280200 | 21350 | 21350 | 21350 | 21300 | 1151 |
| 319 | 20230630 | 141100 | 4866706850 | 21350 | 21350 | 21350 | 21350 | 200 |
| 320 | 20230630 | 141000 | 4862436850 | 21350 | 21350 | 21350 | 21300 | 112 |
| 321 | 20230630 | 140900 | 4860046200 | 21300 | 21300 | 21300 | 21300 | 1 |
| 322 | 20230630 | 140800 | 4860024900 | 21300 | 21300 | 21300 | 21300 | 194 |
| 323 | 20230630 | 140700 | 4855892700 | 21350 | 21350 | 21350 | 21350 | 41 |
| 324 | 20230630 | 140600 | 4855017350 | 21350 | 21350 | 21350 | 21350 | 168 |
| 325 | 20230630 | 140500 | 4851430550 | 21350 | 21350 | 21350 | 21300 | 121 |
| 326 | 20230630 | 140400 | 4848847700 | 21300 | 21350 | 21350 | 21300 | 106 |
| 327 | 20230630 | 140300 | 4846584800 | 21350 | 21300 | 21350 | 21250 | 442 |
| 328 | 20230630 | 140200 | 4837168300 | 21300 | 21300 | 21300 | 21250 | 244 |
| 329 | 20230630 | 140100 | 4831981000 | 21250 | 21300 | 21300 | 21250 | 113 |
| 330 | 20230630 | 140000 | 4829579350 | 21300 | 21250 | 21300 | 21250 | 66 |
| 331 | 20230630 | 135900 | 4828174800 | 21300 | 21200 | 21300 | 21200 | 1164 |
| 332 | 20230630 | 135800 | 4803440900 | 21200 | 21200 | 21200 | 21200 | 991 |
| 333 | 20230630 | 135700 | 4782431700 | 21200 | 21200 | 21200 | 21200 | 5 |
| 334 | 20230630 | 135600 | 4782325700 | 21150 | 21150 | 21200 | 21150 | 923 |
| 335 | 20230630 | 135500 | 4762799100 | 21150 | 21200 | 21200 | 21150 | 830 |
| 336 | 20230630 | 135400 | 4745238650 | 21200 | 21150 | 21250 | 21150 | 1401 |
| 337 | 20230630 | 135300 | 4715539350 | 21200 | 21150 | 21200 | 21150 | 74 |
| 338 | 20230630 | 135200 | 4713974100 | 21200 | 21150 | 21200 | 21150 | 1797 |
| 339 | 20230630 | 135100 | 4675958450 | 21150 | 21150 | 21150 | 21100 | 2016 |
| 340 | 20230630 | 135000 | 4633383150 | 21150 | 21200 | 21250 | 21150 | 4730 |
| 341 | 20230630 | 134900 | 4533337150 | 21200 | 21200 | 21250 | 21150 | 1555 |
| 342 | 20230630 | 134800 | 4500354950 | 21200 | 21200 | 21250 | 21200 | 608 |
| 343 | 20230630 | 134700 | 4487465250 | 21200 | 21250 | 21250 | 21200 | 1331 |
| 344 | 20230630 | 134600 | 4459233050 | 21250 | 21200 | 21250 | 21200 | 622 |
| 345 | 20230630 | 134500 | 4446046550 | 21200 | 21300 | 21300 | 21200 | 3962 |
| 346 | 20230630 | 134400 | 4361867950 | 21300 | 21250 | 21300 | 21250 | 501 |
| 347 | 20230630 | 134300 | 4351209150 | 21250 | 21300 | 21300 | 21250 | 310 |
| 348 | 20230630 | 134200 | 4344618650 | 21250 | 21300 | 21300 | 21250 | 336 |
| 349 | 20230630 | 134100 | 4337465450 | 21300 | 21250 | 21300 | 21250 | 110 |
| 350 | 20230630 | 134000 | 4335127700 | 21250 | 21300 | 21300 | 21250 | 525 |
| 351 | 20230630 | 133900 | 4323950200 | 21300 | 21300 | 21350 | 21300 | 50 |
| 352 | 20230630 | 133800 | 4322884800 | 21300 | 21300 | 21300 | 21300 | 685 |
| 353 | 20230630 | 133700 | 4308294300 | 21300 | 21300 | 21300 | 21300 | 224 |
| 354 | 20230630 | 133600 | 4303523100 | 21300 | 21300 | 21350 | 21300 | 288 |
| 355 | 20230630 | 133500 | 4297386700 | 21300 | 21300 | 21300 | 21250 | 480 |
| 356 | 20230630 | 133400 | 4287167700 | 21250 | 21300 | 21350 | 21250 | 874 |
| 357 | 20230630 | 133300 | 4268559400 | 21300 | 21250 | 21300 | 21250 | 820 |
| 358 | 20230630 | 133200 | 4251118400 | 21250 | 21250 | 21300 | 21250 | 660 |
| 359 | 20230630 | 133100 | 4237092650 | 21250 | 21250 | 21300 | 21250 | 821 |
| 360 | 20230630 | 133000 | 4219635450 | 21300 | 21400 | 21400 | 21250 | 1358 |
| 361 | 20230630 | 132900 | 4190746800 | 21400 | 21450 | 21450 | 21300 | 11288 |
| 362 | 20230630 | 132800 | 3949757000 | 21450 | 21450 | 21500 | 21450 | 232 |
| 363 | 20230630 | 132700 | 3944770600 | 21450 | 21500 | 21500 | 21450 | 192 |
| 364 | 20230630 | 132600 | 3940643100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 365 | 20230630 | 132500 | 3940643100 | 21500 | 21500 | 21550 | 21500 | 520 |
| 366 | 20230630 | 132400 | 3929458500 | 21500 | 21550 | 21550 | 21500 | 78 |
| 367 | 20230630 | 132300 | 3927778100 | 21550 | 21550 | 21550 | 21500 | 271 |
| 368 | 20230630 | 132200 | 3921938550 | 21550 | 21550 | 21550 | 21550 | 1 |
| 369 | 20230630 | 132100 | 3921917000 | 21450 | 21500 | 21500 | 21450 | 328 |
| 370 | 20230630 | 132000 | 3914865500 | 21500 | 21500 | 21500 | 21500 | 380 |
| 371 | 20230630 | 131900 | 3906695500 | 21500 | 21500 | 21500 | 21500 | 51 |
| 372 | 20230630 | 131800 | 3905599000 | 21450 | 21450 | 21450 | 21450 | 10 |
| 373 | 20230630 | 131700 | 3905384500 | 21450 | 21500 | 21500 | 21450 | 154 |
| 374 | 20230630 | 131600 | 3902078350 | 21500 | 21500 | 21500 | 21450 | 522 |
| 375 | 20230630 | 131500 | 3890855850 | 21500 | 21400 | 21500 | 21400 | 1032 |
| 376 | 20230630 | 131400 | 3868718700 | 21400 | 21450 | 21450 | 21400 | 240 |
| 377 | 20230630 | 131300 | 3863580200 | 21400 | 21400 | 21400 | 21400 | 45 |
| 378 | 20230630 | 131200 | 3862617200 | 21400 | 21400 | 21400 | 21400 | 62 |
| 379 | 20230630 | 131100 | 3861290400 | 21400 | 21400 | 21400 | 21400 | 304 |
| 380 | 20230630 | 131000 | 3854784800 | 21400 | 21400 | 21400 | 21400 | 348 |
| 381 | 20230630 | 130900 | 3847337600 | 21400 | 21400 | 21400 | 21400 | 25 |
| 382 | 20230630 | 130800 | 3846802600 | 21400 | 21400 | 21400 | 21400 | 347 |
| 383 | 20230630 | 130700 | 3839376800 | 21400 | 21400 | 21450 | 21400 | 72 |
| 384 | 20230630 | 130600 | 3837834550 | 21400 | 21400 | 21450 | 21400 | 458 |
| 385 | 20230630 | 130500 | 3828033300 | 21400 | 21350 | 21400 | 21350 | 466 |
| 386 | 20230630 | 130400 | 3818081600 | 21400 | 21400 | 21400 | 21350 | 551 |
| 387 | 20230630 | 130300 | 3806317200 | 21400 | 21350 | 21400 | 21350 | 112 |
| 388 | 20230630 | 130200 | 3803925900 | 21400 | 21400 | 21400 | 21400 | 167 |
| 389 | 20230630 | 130100 | 3800352100 | 21400 | 21400 | 21400 | 21400 | 154 |
| 390 | 20230630 | 130000 | 3797056500 | 21450 | 21400 | 21450 | 21400 | 280 |
| 391 | 20230630 | 125900 | 3791062000 | 21400 | 21450 | 21500 | 21400 | 999 |
| 392 | 20230630 | 125800 | 3769652900 | 21450 | 21550 | 21550 | 21450 | 18 |
| 393 | 20230630 | 125700 | 3769266350 | 21550 | 21500 | 21550 | 21450 | 317 |
| 394 | 20230630 | 125600 | 3762458500 | 21450 | 21450 | 21450 | 21450 | 109 |
| 395 | 20230630 | 125500 | 3760120450 | 21450 | 21450 | 21450 | 21450 | 25 |
| 396 | 20230630 | 125400 | 3759584200 | 21450 | 21450 | 21500 | 21450 | 213 |
| 397 | 20230630 | 125300 | 3755014800 | 21450 | 21450 | 21450 | 21450 | 82 |
| 398 | 20230630 | 125200 | 3753255900 | 21450 | 21450 | 21450 | 21450 | 111 |
| 399 | 20230630 | 125100 | 3750874950 | 21500 | 21500 | 21500 | 21500 | 591 |
| 400 | 20230630 | 125000 | 3738168450 | 21450 | 21450 | 21550 | 21450 | 817 |
| 401 | 20230630 | 124900 | 3720598000 | 21450 | 21450 | 21500 | 21400 | 608 |
| 402 | 20230630 | 124800 | 3707563650 | 21400 | 21450 | 21450 | 21400 | 94 |
| 403 | 20230630 | 124700 | 3705552000 | 21400 | 21400 | 21400 | 21400 | 217 |
| 404 | 20230630 | 124600 | 3700908200 | 21450 | 21400 | 21500 | 21400 | 6 |
| 405 | 20230630 | 124500 | 3700779450 | 21400 | 21400 | 21400 | 21350 | 1246 |
| 406 | 20230630 | 124400 | 3674134050 | 21400 | 21400 | 21400 | 21400 | 627 |
| 407 | 20230630 | 124300 | 3660716250 | 21400 | 21350 | 21400 | 21350 | 15 |
| 408 | 20230630 | 124200 | 3660395750 | 21350 | 21350 | 21350 | 21350 | 951 |
| 409 | 20230630 | 124100 | 3640091900 | 21400 | 21500 | 21500 | 21400 | 1352 |
| 410 | 20230630 | 124000 | 3611129700 | 21500 | 21550 | 21550 | 21450 | 230 |
| 411 | 20230630 | 123900 | 3606184700 | 21550 | 21550 | 21600 | 21550 | 42 |
| 412 | 20230630 | 123800 | 3605279100 | 21600 | 21550 | 21600 | 21450 | 100 |
| 413 | 20230630 | 123700 | 3603132050 | 21600 | 21450 | 21600 | 21450 | 217 |
| 414 | 20230630 | 123600 | 3598465400 | 21500 | 21450 | 21500 | 21450 | 14 |
| 415 | 20230630 | 123500 | 3598164900 | 21550 | 21450 | 21550 | 21450 | 413 |
| 416 | 20230630 | 123400 | 3589305700 | 21500 | 21450 | 21600 | 21450 | 561 |
| 417 | 20230630 | 123300 | 3577262150 | 21350 | 21400 | 21450 | 21350 | 3551 |
| 418 | 20230630 | 123200 | 3501331000 | 21450 | 21450 | 21450 | 21450 | 679 |
| 419 | 20230630 | 123100 | 3486766450 | 21450 | 21500 | 21500 | 21450 | 289 |
| 420 | 20230630 | 123000 | 3480565400 | 21500 | 21500 | 21500 | 21500 | 25 |
| 421 | 20230630 | 122900 | 3480027900 | 21500 | 21550 | 21600 | 21500 | 372 |
| 422 | 20230630 | 122800 | 3472026750 | 21550 | 21550 | 21550 | 21550 | 75 |
| 423 | 20230630 | 122700 | 3470410500 | 21550 | 21600 | 21600 | 21500 | 716 |
| 424 | 20230630 | 122600 | 3454959050 | 21600 | 21550 | 21600 | 21550 | 45 |
| 425 | 20230630 | 122500 | 3453989250 | 21550 | 21500 | 21550 | 21500 | 60 |
| 426 | 20230630 | 122400 | 3452696750 | 21500 | 21500 | 21500 | 21500 | 504 |
| 427 | 20230630 | 122300 | 3441860750 | 21500 | 21450 | 21500 | 21450 | 380 |
| 428 | 20230630 | 122200 | 3433697850 | 21500 | 21450 | 21500 | 21450 | 151 |
| 429 | 20230630 | 122100 | 3430456400 | 21500 | 21450 | 21500 | 21450 | 104 |
| 430 | 20230630 | 122000 | 3428225350 | 21450 | 21500 | 21500 | 21450 | 377 |
| 431 | 20230630 | 121900 | 3420128050 | 21500 | 21500 | 21550 | 21500 | 1281 |
| 432 | 20230630 | 121800 | 3392586450 | 21500 | 21500 | 21500 | 21450 | 350 |
| 433 | 20230630 | 121700 | 3385062050 | 21500 | 21550 | 21550 | 21450 | 787 |
| 434 | 20230630 | 121600 | 3368141700 | 21550 | 21500 | 21550 | 21500 | 158 |
| 435 | 20230630 | 121500 | 3364744500 | 21550 | 21400 | 21550 | 21400 | 689 |
| 436 | 20230630 | 121400 | 3349959050 | 21400 | 21600 | 21600 | 21250 | 6205 |
| 437 | 20230630 | 121300 | 3217444250 | 21500 | 21550 | 21550 | 21500 | 1427 |
| 438 | 20230630 | 121200 | 3186758650 | 21550 | 21500 | 21600 | 21500 | 846 |
| 439 | 20230630 | 121100 | 3168555500 | 21500 | 21650 | 21750 | 21500 | 7936 |
| 440 | 20230630 | 121000 | 2997564700 | 21750 | 21650 | 21750 | 21650 | 516 |
| 441 | 20230630 | 120900 | 2986392500 | 21700 | 21700 | 21750 | 21650 | 492 |
| 442 | 20230630 | 120800 | 2975716400 | 21650 | 21650 | 21650 | 21650 | 47 |
| 443 | 20230630 | 120700 | 2974698850 | 21650 | 21650 | 21650 | 21600 | 160 |
| 444 | 20230630 | 120600 | 2971235350 | 21650 | 21650 | 21650 | 21650 | 31 |
| 445 | 20230630 | 120500 | 2970564200 | 21600 | 21600 | 21600 | 21600 | 41 |
| 446 | 20230630 | 120400 | 2969678600 | 21600 | 21650 | 21650 | 21600 | 91 |
| 447 | 20230630 | 120300 | 2967708550 | 21650 | 21650 | 21700 | 21650 | 1075 |
| 448 | 20230630 | 120200 | 2944424800 | 21700 | 21700 | 21700 | 21700 | 159 |
| 449 | 20230630 | 120100 | 2940974500 | 21700 | 21700 | 21700 | 21700 | 817 |
| 450 | 20230630 | 120000 | 2923245600 | 21700 | 21800 | 21800 | 21700 | 11 |
| 451 | 20230630 | 115900 | 2923006800 | 21800 | 21750 | 21800 | 21700 | 316 |
| 452 | 20230630 | 115800 | 2916148900 | 21750 | 21750 | 21750 | 21750 | 168 |
| 453 | 20230630 | 115700 | 2912494900 | 21800 | 21750 | 21800 | 21750 | 285 |
| 454 | 20230630 | 115600 | 2906293500 | 21750 | 21800 | 21800 | 21750 | 120 |
| 455 | 20230630 | 115500 | 2903683300 | 21750 | 21750 | 21750 | 21650 | 974 |
| 456 | 20230630 | 115400 | 2882568850 | 21750 | 21750 | 21750 | 21700 | 1781 |
| 457 | 20230630 | 115300 | 2843882600 | 21750 | 21750 | 21750 | 21700 | 1758 |
| 458 | 20230630 | 115200 | 2805654150 | 21800 | 21750 | 21800 | 21750 | 257 |
| 459 | 20230630 | 115100 | 2800064050 | 21750 | 21800 | 21800 | 21750 | 109 |
| 460 | 20230630 | 115000 | 2797688800 | 21800 | 21850 | 21850 | 21800 | 3309 |
| 461 | 20230630 | 114900 | 2725489250 | 21850 | 21900 | 21900 | 21850 | 14 |
| 462 | 20230630 | 114800 | 2725183150 | 21900 | 21900 | 21900 | 21900 | 1 |
| 463 | 20230630 | 114700 | 2725161250 | 21850 | 21900 | 21900 | 21850 | 34 |
| 464 | 20230630 | 114600 | 2724418150 | 21900 | 21900 | 21900 | 21900 | 22 |
| 465 | 20230630 | 114500 | 2723936350 | 21900 | 21850 | 21900 | 21850 | 210 |
| 466 | 20230630 | 114400 | 2719337850 | 21900 | 21900 | 21900 | 21900 | 55 |
| 467 | 20230630 | 114300 | 2718133350 | 21900 | 21900 | 21900 | 21900 | 31 |
| 468 | 20230630 | 114200 | 2717454450 | 21850 | 21850 | 21850 | 21850 | 32 |
| 469 | 20230630 | 114100 | 2716755250 | 21850 | 21850 | 21850 | 21850 | 372 |
| 470 | 20230630 | 114000 | 2708627050 | 21850 | 21850 | 21850 | 21850 | 104 |
| 471 | 20230630 | 113900 | 2706354650 | 21850 | 21850 | 21850 | 21850 | 56 |
| 472 | 20230630 | 113800 | 2705131050 | 21900 | 21850 | 21900 | 21850 | 283 |
| 473 | 20230630 | 113700 | 2698947400 | 21850 | 21900 | 21900 | 21850 | 8 |
| 474 | 20230630 | 113600 | 2698772350 | 21850 | 21850 | 21850 | 21850 | 115 |
| 475 | 20230630 | 113500 | 2696259600 | 21850 | 21850 | 21850 | 21850 | 105 |
| 476 | 20230630 | 113400 | 2693965350 | 21850 | 21850 | 21900 | 21800 | 750 |
| 477 | 20230630 | 113300 | 2677570100 | 21800 | 21850 | 21850 | 21800 | 49 |
| 478 | 20230630 | 113200 | 2676499950 | 21850 | 21850 | 21900 | 21800 | 109 |
| 479 | 20230630 | 113100 | 2674119250 | 21900 | 21850 | 21900 | 21800 | 531 |
| 480 | 20230630 | 113000 | 2662517850 | 21850 | 21850 | 21850 | 21850 | 32 |
| 481 | 20230630 | 112900 | 2661818650 | 21800 | 21850 | 21850 | 21800 | 433 |
| 482 | 20230630 | 112800 | 2652367750 | 21850 | 21900 | 21900 | 21850 | 76 |
| 483 | 20230630 | 112700 | 2650703450 | 21900 | 21800 | 21900 | 21800 | 797 |
| 484 | 20230630 | 112600 | 2633327650 | 21850 | 21900 | 21900 | 21850 | 2498 |
| 485 | 20230630 | 112500 | 2578743300 | 21900 | 21850 | 21900 | 21850 | 1156 |
| 486 | 20230630 | 112400 | 2553461950 | 21900 | 21850 | 21900 | 21850 | 153 |
| 487 | 20230630 | 112300 | 2550118750 | 21850 | 21850 | 21850 | 21850 | 125 |
| 488 | 20230630 | 112200 | 2547387500 | 21850 | 21950 | 21950 | 21850 | 85 |
| 489 | 20230630 | 112100 | 2545526450 | 21900 | 21850 | 21900 | 21850 | 325 |
| 490 | 20230630 | 112000 | 2538415000 | 21900 | 22000 | 22000 | 21900 | 2359 |
| 491 | 20230630 | 111900 | 2486719300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 492 | 20230630 | 111800 | 2486697300 | 21950 | 22000 | 22000 | 21950 | 11 |
| 493 | 20230630 | 111700 | 2486455800 | 21950 | 22000 | 22000 | 21950 | 500 |
| 494 | 20230630 | 111600 | 2475478300 | 22000 | 22000 | 22000 | 21950 | 151 |
| 495 | 20230630 | 111500 | 2472156800 | 22000 | 22000 | 22000 | 22000 | 21 |
| 496 | 20230630 | 111400 | 2471694800 | 22000 | 22000 | 22000 | 21950 | 148 |
| 497 | 20230630 | 111300 | 2468443800 | 21900 | 21950 | 22000 | 21900 | 355 |
| 498 | 20230630 | 111200 | 2460639600 | 21950 | 22000 | 22000 | 21950 | 330 |
| 499 | 20230630 | 111100 | 2453395850 | 22000 | 21950 | 22000 | 21900 | 147 |
| 500 | 20230630 | 111000 | 2450169650 | 21950 | 22000 | 22000 | 21950 | 418 |
| 501 | 20230630 | 110900 | 2440994000 | 22000 | 22000 | 22000 | 21950 | 678 |
| 502 | 20230630 | 110800 | 2426078500 | 22000 | 21950 | 22000 | 21900 | 156 |
| 503 | 20230630 | 110700 | 2422654550 | 21950 | 21950 | 21950 | 21900 | 26 |
| 504 | 20230630 | 110600 | 2422084350 | 21900 | 21900 | 21900 | 21900 | 3 |
| 505 | 20230630 | 110500 | 2422018650 | 21950 | 21900 | 21950 | 21900 | 290 |
| 506 | 20230630 | 110400 | 2415667550 | 21900 | 21850 | 21900 | 21850 | 84 |
| 507 | 20230630 | 110300 | 2413830450 | 21900 | 21850 | 21900 | 21850 | 1150 |
| 508 | 20230630 | 110200 | 2388665450 | 21850 | 21900 | 21900 | 21850 | 256 |
| 509 | 20230630 | 110100 | 2383071800 | 21900 | 21900 | 21900 | 21850 | 339 |
| 510 | 20230630 | 110000 | 2375649700 | 21900 | 21950 | 21950 | 21900 | 335 |
| 511 | 20230630 | 105900 | 2368308650 | 21950 | 21950 | 21950 | 21950 | 131 |
| 512 | 20230630 | 105800 | 2365433200 | 21900 | 21900 | 21900 | 21850 | 12 |
| 513 | 20230630 | 105700 | 2365170900 | 21900 | 21850 | 21900 | 21850 | 333 |
| 514 | 20230630 | 105600 | 2357892000 | 21900 | 21900 | 21950 | 21900 | 904 |
| 515 | 20230630 | 105500 | 2338093900 | 21950 | 21950 | 21950 | 21900 | 604 |
| 516 | 20230630 | 105400 | 2324865850 | 21950 | 21950 | 21950 | 21900 | 357 |
| 517 | 20230630 | 105300 | 2317040050 | 21900 | 21900 | 21900 | 21900 | 312 |
| 518 | 20230630 | 105200 | 2310207250 | 21950 | 21950 | 21950 | 21950 | 955 |
| 519 | 20230630 | 105100 | 2289245000 | 21950 | 22000 | 22000 | 21950 | 299 |
| 520 | 20230630 | 105000 | 2282675150 | 22050 | 22100 | 22150 | 22000 | 1536 |
| 521 | 20230630 | 104900 | 2248870450 | 22100 | 22000 | 22100 | 21950 | 910 |
| 522 | 20230630 | 104800 | 2228806650 | 22000 | 21950 | 22000 | 21950 | 129 |
| 523 | 20230630 | 104700 | 2225973650 | 22000 | 22000 | 22000 | 21950 | 352 |
| 524 | 20230630 | 104600 | 2218237150 | 22000 | 22000 | 22000 | 21950 | 133 |
| 525 | 20230630 | 104500 | 2215316750 | 22000 | 22000 | 22000 | 22000 | 76 |
| 526 | 20230630 | 104400 | 2213644750 | 21950 | 21950 | 21950 | 21950 | 10 |
| 527 | 20230630 | 104300 | 2213425250 | 21950 | 22000 | 22000 | 21950 | 274 |
| 528 | 20230630 | 104200 | 2207410300 | 21950 | 21950 | 22000 | 21950 | 166 |
| 529 | 20230630 | 104100 | 2203766350 | 22000 | 22000 | 22000 | 21950 | 109 |
| 530 | 20230630 | 104000 | 2201370850 | 21950 | 21950 | 22000 | 21950 | 419 |
| 531 | 20230630 | 103900 | 2192169150 | 21950 | 21950 | 22000 | 21950 | 159 |
| 532 | 20230630 | 103800 | 2188678850 | 21950 | 21950 | 21950 | 21950 | 32 |
| 533 | 20230630 | 103700 | 2187976450 | 22000 | 22000 | 22000 | 21950 | 1598 |
| 534 | 20230630 | 103600 | 2152820950 | 21900 | 21900 | 21950 | 21850 | 727 |
| 535 | 20230630 | 103500 | 2136892350 | 21900 | 21950 | 21950 | 21900 | 730 |
| 536 | 20230630 | 103400 | 2120900950 | 21950 | 21900 | 21950 | 21900 | 650 |
| 537 | 20230630 | 103300 | 2106659450 | 21850 | 21950 | 21950 | 21850 | 246 |
| 538 | 20230630 | 103200 | 2101272150 | 21950 | 21950 | 21950 | 21950 | 56 |
| 539 | 20230630 | 103100 | 2100042950 | 21850 | 21950 | 21950 | 21850 | 753 |
| 540 | 20230630 | 103000 | 2083552250 | 21900 | 21950 | 21950 | 21900 | 1091 |
| 541 | 20230630 | 102900 | 2059612700 | 21900 | 22050 | 22050 | 21900 | 2524 |
| 542 | 20230630 | 102800 | 2004250950 | 22050 | 22000 | 22050 | 22000 | 27 |
| 543 | 20230630 | 102700 | 2003656100 | 22000 | 21900 | 22050 | 21900 | 83 |
| 544 | 20230630 | 102600 | 2001828350 | 22000 | 21900 | 22000 | 21900 | 592 |
| 545 | 20230630 | 102500 | 1988813550 | 21900 | 21900 | 22000 | 21900 | 960 |
| 546 | 20230630 | 102400 | 1967789050 | 21900 | 21950 | 22000 | 21900 | 1727 |
| 547 | 20230630 | 102300 | 1929931600 | 21950 | 21950 | 21950 | 21950 | 370 |
| 548 | 20230630 | 102200 | 1921810100 | 21950 | 22000 | 22000 | 21950 | 114 |
| 549 | 20230630 | 102100 | 1919307300 | 22000 | 21950 | 22050 | 21950 | 974 |
| 550 | 20230630 | 102000 | 1897905950 | 22000 | 22000 | 22000 | 21950 | 204 |
| 551 | 20230630 | 101900 | 1893425900 | 22000 | 22100 | 22100 | 22000 | 2306 |
| 552 | 20230630 | 101800 | 1842648500 | 22100 | 22050 | 22100 | 22050 | 335 |
| 553 | 20230630 | 101700 | 1835250250 | 22100 | 22150 | 22150 | 22050 | 944 |
| 554 | 20230630 | 101600 | 1814382800 | 22100 | 22050 | 22100 | 22050 | 896 |
| 555 | 20230630 | 101500 | 1794593600 | 22050 | 22050 | 22050 | 21950 | 1431 |
| 556 | 20230630 | 101400 | 1763109250 | 22050 | 21950 | 22250 | 21950 | 2660 |
| 557 | 20230630 | 101300 | 1704225450 | 21950 | 21900 | 22100 | 21900 | 1138 |
| 558 | 20230630 | 101200 | 1679295550 | 22000 | 21900 | 22000 | 21850 | 931 |
| 559 | 20230630 | 101100 | 1658876700 | 21900 | 21900 | 21900 | 21850 | 2307 |
| 560 | 20230630 | 101000 | 1608433350 | 21900 | 22050 | 22100 | 21850 | 6831 |
| 561 | 20230630 | 100900 | 1458497950 | 22200 | 22200 | 22200 | 22000 | 5594 |
| 562 | 20230630 | 100800 | 1335086200 | 22200 | 22200 | 22200 | 22200 | 230 |
| 563 | 20230630 | 100700 | 1329980200 | 22150 | 22400 | 22400 | 22150 | 949 |
| 564 | 20230630 | 100600 | 1308940750 | 22450 | 22200 | 22450 | 22150 | 898 |
| 565 | 20230630 | 100500 | 1288971150 | 22200 | 22150 | 22200 | 22150 | 610 |
| 566 | 20230630 | 100400 | 1275458450 | 22150 | 22250 | 22250 | 22100 | 943 |
| 567 | 20230630 | 100300 | 1254585250 | 22150 | 22150 | 22250 | 22150 | 1085 |
| 568 | 20230630 | 100200 | 1230551350 | 22150 | 22200 | 22300 | 22150 | 2496 |
| 569 | 20230630 | 100100 | 1175209400 | 22250 | 22200 | 22250 | 22200 | 568 |
| 570 | 20230630 | 100000 | 1162571450 | 22250 | 22300 | 22400 | 22250 | 964 |
| 571 | 20230630 | 095900 | 1141092650 | 22250 | 22200 | 22250 | 22200 | 940 |
| 572 | 20230630 | 095800 | 1120196650 | 22150 | 22150 | 22250 | 22150 | 1392 |
| 573 | 20230630 | 095700 | 1089308000 | 22200 | 22150 | 22200 | 22150 | 1269 |
| 574 | 20230630 | 095600 | 1061188150 | 22150 | 22200 | 22250 | 22150 | 1964 |
| 575 | 20230630 | 095500 | 1017651400 | 22150 | 22200 | 22200 | 22150 | 1741 |
| 576 | 20230630 | 095400 | 979026700 | 22200 | 22200 | 22250 | 22200 | 1567 |
| 577 | 20230630 | 095300 | 944225750 | 22200 | 22400 | 22400 | 22200 | 4517 |
| 578 | 20230630 | 095200 | 843519650 | 22600 | 22400 | 22600 | 22350 | 1076 |
| 579 | 20230630 | 095100 | 819386600 | 22400 | 22450 | 22450 | 22350 | 2414 |
| 580 | 20230630 | 095000 | 765246550 | 22550 | 22550 | 22550 | 22450 | 2449 |
| 581 | 20230630 | 094900 | 710116050 | 22600 | 22600 | 22600 | 22550 | 750 |
| 582 | 20230630 | 094800 | 693182650 | 22600 | 22550 | 22600 | 22550 | 117 |
| 583 | 20230630 | 094700 | 690541700 | 22550 | 22550 | 22550 | 22500 | 1484 |
| 584 | 20230630 | 094600 | 657086650 | 22600 | 22600 | 22600 | 22550 | 297 |
| 585 | 20230630 | 094500 | 650375400 | 22650 | 22650 | 22650 | 22600 | 476 |
| 586 | 20230630 | 094400 | 639606350 | 22650 | 22800 | 22800 | 22650 | 15 |
| 587 | 20230630 | 094300 | 639265850 | 22650 | 22650 | 22650 | 22650 | 183 |
| 588 | 20230630 | 094200 | 635120900 | 22650 | 22600 | 22650 | 22550 | 570 |
| 589 | 20230630 | 094100 | 622239350 | 22600 | 22650 | 22650 | 22600 | 866 |
| 590 | 20230630 | 094000 | 602665150 | 22650 | 22550 | 22650 | 22550 | 363 |
| 591 | 20230630 | 093900 | 594443950 | 22600 | 22600 | 22600 | 22600 | 204 |
| 592 | 20230630 | 093800 | 589833550 | 22650 | 22600 | 22700 | 22600 | 495 |
| 593 | 20230630 | 093700 | 578646000 | 22600 | 22600 | 22600 | 22600 | 194 |
| 594 | 20230630 | 093600 | 574261600 | 22600 | 22650 | 22650 | 22600 | 52 |
| 595 | 20230630 | 093500 | 573083850 | 22700 | 22700 | 22700 | 22700 | 6 |
| 596 | 20230630 | 093400 | 572947650 | 22700 | 22700 | 22750 | 22700 | 116 |
| 597 | 20230630 | 093300 | 570314350 | 22850 | 22900 | 22900 | 22850 | 39 |
| 598 | 20230630 | 093200 | 569421650 | 22900 | 22700 | 22900 | 22700 | 247 |
| 599 | 20230630 | 093100 | 563779100 | 22750 | 22600 | 22850 | 22600 | 1332 |
| 600 | 20230630 | 093000 | 533657250 | 22550 | 22550 | 22550 | 22550 | 420 |
| 601 | 20230630 | 092900 | 524186250 | 22550 | 22600 | 22600 | 22550 | 447 |
| 602 | 20230630 | 092800 | 514095250 | 22600 | 22500 | 22600 | 22450 | 2381 |
| 603 | 20230630 | 092700 | 460586000 | 22500 | 22550 | 22550 | 22450 | 535 |
| 604 | 20230630 | 092600 | 448558450 | 22500 | 22450 | 22500 | 22450 | 548 |
| 605 | 20230630 | 092500 | 436235250 | 22500 | 22500 | 22500 | 22500 | 1266 |
| 606 | 20230630 | 092400 | 407750250 | 22500 | 22500 | 22550 | 22500 | 291 |
| 607 | 20230630 | 092300 | 401193000 | 22500 | 22650 | 22650 | 22500 | 2790 |
| 608 | 20230630 | 092200 | 338274500 | 22650 | 22650 | 22650 | 22600 | 373 |
| 609 | 20230630 | 092100 | 329831550 | 22700 | 22700 | 22700 | 22700 | 53 |
| 610 | 20230630 | 092000 | 328628450 | 22700 | 22700 | 22700 | 22700 | 11 |
| 611 | 20230630 | 091900 | 328378750 | 22750 | 22750 | 22750 | 22750 | 55 |
| 612 | 20230630 | 091800 | 327127500 | 22750 | 22800 | 22800 | 22750 | 21 |
| 613 | 20230630 | 091700 | 326648750 | 22800 | 22800 | 22800 | 22800 | 36 |
| 614 | 20230630 | 091600 | 325827950 | 22800 | 22700 | 22800 | 22700 | 260 |
| 615 | 20230630 | 091500 | 319914250 | 22800 | 22650 | 22800 | 22600 | 838 |
| 616 | 20230630 | 091400 | 300946150 | 22650 | 22700 | 22800 | 22650 | 1616 |
| 617 | 20230630 | 091300 | 264340050 | 22700 | 22800 | 22800 | 22700 | 1270 |
| 618 | 20230630 | 091200 | 235479550 | 22800 | 22850 | 22850 | 22800 | 230 |
| 619 | 20230630 | 091100 | 230235000 | 22850 | 22950 | 22950 | 22750 | 547 |
| 620 | 20230630 | 091000 | 217740150 | 22850 | 23000 | 23000 | 22850 | 461 |
| 621 | 20230630 | 090900 | 207137300 | 23000 | 22700 | 23000 | 22700 | 524 |
| 622 | 20230630 | 090800 | 195159300 | 22700 | 22750 | 22750 | 22700 | 20 |
| 623 | 20230630 | 090700 | 194704800 | 22850 | 22850 | 22850 | 22750 | 1002 |
| 624 | 20230630 | 090600 | 171868500 | 22800 | 22850 | 22850 | 22800 | 13 |
| 625 | 20230630 | 090500 | 171571900 | 22850 | 22750 | 22850 | 22750 | 169 |
| 626 | 20230630 | 090400 | 167715300 | 22800 | 22700 | 22800 | 22650 | 1546 |
| 627 | 20230630 | 090300 | 132666350 | 22650 | 22600 | 22700 | 22550 | 1322 |
| 628 | 20230630 | 090200 | 102802700 | 22600 | 22750 | 22850 | 22550 | 1976 |
| 629 | 20230630 | 090100 | 57898050 | 22850 | 22900 | 22900 | 22750 | 212 |
| 630 | 20230630 | 090000 | 53072800 | 22900 | 23100 | 23100 | 22900 | 2311 |