32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 185500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 6935 |
| 3 | 20230630 | 185400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230630 | 185300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230630 | 185200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230630 | 185100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230630 | 185000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230630 | 184900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230630 | 184800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230630 | 184700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230630 | 184600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230630 | 184500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230630 | 184400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230630 | 184300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230630 | 184200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230630 | 184100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230630 | 184000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230630 | 183900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230630 | 183800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230630 | 183700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230630 | 183600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230630 | 183500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230630 | 183400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230630 | 183300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230630 | 183200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230630 | 183100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230630 | 183000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230630 | 182900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230630 | 182800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230630 | 182700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230630 | 182600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230630 | 182500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 6935 |
| 33 | 20230630 | 182400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230630 | 182300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230630 | 182200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230630 | 182100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230630 | 182000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230630 | 181900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230630 | 181800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230630 | 181700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230630 | 181600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230630 | 181500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230630 | 181400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230630 | 181300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230630 | 181200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230630 | 181100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230630 | 181000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230630 | 180900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230630 | 180800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230630 | 180700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230630 | 180600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230630 | 180500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230630 | 180400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230630 | 180300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230630 | 180200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230630 | 180100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230630 | 180000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230630 | 175900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230630 | 175800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230630 | 175700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230630 | 175600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230630 | 175500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 6935 |
| 63 | 20230630 | 175400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230630 | 175300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230630 | 175200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230630 | 175100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230630 | 175000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230630 | 174900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230630 | 174800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230630 | 174700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230630 | 174600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230630 | 174500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230630 | 174400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230630 | 174300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230630 | 174200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230630 | 174100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230630 | 174000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230630 | 173900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230630 | 173800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230630 | 173700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230630 | 173600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230630 | 173500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230630 | 173400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230630 | 173300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230630 | 173200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230630 | 173100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230630 | 173000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230630 | 172900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230630 | 172800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230630 | 172700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230630 | 172600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230630 | 172500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 6935 |
| 93 | 20230630 | 172400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230630 | 172300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230630 | 172200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230630 | 172100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230630 | 172000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230630 | 171900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230630 | 171800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230630 | 171700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230630 | 171600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230630 | 171500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230630 | 171400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230630 | 171300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230630 | 171200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230630 | 171100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230630 | 171000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230630 | 170900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230630 | 170800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230630 | 170700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230630 | 170600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230630 | 170500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230630 | 170400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230630 | 170300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230630 | 170200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230630 | 170100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230630 | 170000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230630 | 165900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230630 | 165800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230630 | 165700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230630 | 165600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230630 | 165500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 6935 |
| 123 | 20230630 | 165400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230630 | 165300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230630 | 165200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230630 | 165100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230630 | 165000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230630 | 164900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230630 | 164800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230630 | 164700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230630 | 164600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230630 | 164500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230630 | 164400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230630 | 164300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230630 | 164200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230630 | 164100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230630 | 164000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230630 | 163900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230630 | 163800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230630 | 163700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230630 | 163600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230630 | 163500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230630 | 163400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230630 | 163300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230630 | 163200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230630 | 163100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230630 | 163000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230630 | 162900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230630 | 162800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230630 | 162700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230630 | 162600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230630 | 162500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 6935 |
| 153 | 20230630 | 162400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230630 | 162300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230630 | 162200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230630 | 162100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230630 | 162000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230630 | 161900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230630 | 161800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230630 | 161700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230630 | 161600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230630 | 161500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230630 | 161400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230630 | 161300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230630 | 161200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230630 | 161100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230630 | 161000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230630 | 160900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230630 | 160800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230630 | 160700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230630 | 160600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230630 | 160500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230630 | 160400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230630 | 160300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230630 | 160200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230630 | 160100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230630 | 160000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230630 | 155900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230630 | 155800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230630 | 155700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230630 | 155600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230630 | 155500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 6935 |
| 183 | 20230630 | 155400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230630 | 155300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230630 | 155200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230630 | 155100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230630 | 155000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230630 | 154900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230630 | 154800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230630 | 154700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230630 | 154600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230630 | 154500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230630 | 154400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230630 | 154300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230630 | 154200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230630 | 154100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230630 | 154000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230630 | 153900 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230630 | 153800 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230630 | 153700 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230630 | 153600 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230630 | 153500 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230630 | 153400 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230630 | 153300 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230630 | 153200 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230630 | 153100 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230630 | 153000 | 19382285000 | 23600 | 23600 | 23600 | 23600 | 6935 |
| 208 | 20230630 | 152900 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20230630 | 152800 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20230630 | 152700 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20230630 | 152600 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20230630 | 152500 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 213 | 20230630 | 152400 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20230630 | 152300 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20230630 | 152200 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20230630 | 152100 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20230630 | 152000 | 19218619000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20230630 | 151900 | 19218619000 | 23650 | 23600 | 23650 | 23550 | 3864 |
| 219 | 20230630 | 151800 | 19127486250 | 23650 | 23600 | 23650 | 23600 | 1879 |
| 220 | 20230630 | 151700 | 19083134500 | 23650 | 23600 | 23650 | 23550 | 831 |
| 221 | 20230630 | 151600 | 19063546800 | 23600 | 23650 | 23650 | 23550 | 1596 |
| 222 | 20230630 | 151500 | 19025879400 | 23600 | 23650 | 23650 | 23600 | 610 |
| 223 | 20230630 | 151400 | 19011481050 | 23650 | 23550 | 23650 | 23500 | 2431 |
| 224 | 20230630 | 151300 | 18954160750 | 23600 | 23550 | 23600 | 23550 | 489 |
| 225 | 20230630 | 151200 | 18942643800 | 23550 | 23600 | 23600 | 23550 | 1358 |
| 226 | 20230630 | 151100 | 18910662550 | 23550 | 23600 | 23650 | 23550 | 485 |
| 227 | 20230630 | 151000 | 18899215650 | 23600 | 23550 | 23600 | 23550 | 1265 |
| 228 | 20230630 | 150900 | 18869382150 | 23550 | 23650 | 23650 | 23550 | 922 |
| 229 | 20230630 | 150800 | 18847625350 | 23600 | 23650 | 23650 | 23600 | 673 |
| 230 | 20230630 | 150700 | 18831742050 | 23550 | 23600 | 23600 | 23550 | 797 |
| 231 | 20230630 | 150600 | 18812944950 | 23550 | 23600 | 23600 | 23550 | 1048 |
| 232 | 20230630 | 150500 | 18788233900 | 23600 | 23600 | 23650 | 23550 | 963 |
| 233 | 20230630 | 150400 | 18765508400 | 23600 | 23550 | 23600 | 23550 | 690 |
| 234 | 20230630 | 150300 | 18749252600 | 23650 | 23650 | 23650 | 23500 | 9287 |
| 235 | 20230630 | 150200 | 18530769600 | 23650 | 23650 | 23650 | 23600 | 1706 |
| 236 | 20230630 | 150100 | 18490424250 | 23650 | 23600 | 23650 | 23600 | 409 |
| 237 | 20230630 | 150000 | 18480753350 | 23600 | 23650 | 23700 | 23600 | 3124 |
| 238 | 20230630 | 145900 | 18406952450 | 23700 | 23650 | 23700 | 23600 | 1309 |
| 239 | 20230630 | 145800 | 18375994300 | 23650 | 23650 | 23700 | 23650 | 2867 |
| 240 | 20230630 | 145700 | 18308074600 | 23650 | 23650 | 23650 | 23600 | 4225 |
| 241 | 20230630 | 145600 | 18208171350 | 23650 | 23550 | 23650 | 23550 | 1958 |
| 242 | 20230630 | 145500 | 18161963800 | 23600 | 23550 | 23600 | 23500 | 498 |
| 243 | 20230630 | 145400 | 18150230250 | 23550 | 23500 | 23550 | 23450 | 583 |
| 244 | 20230630 | 145300 | 18136531650 | 23500 | 23600 | 23600 | 23450 | 2461 |
| 245 | 20230630 | 145200 | 18078722650 | 23600 | 23500 | 23600 | 23500 | 489 |
| 246 | 20230630 | 145100 | 18067199850 | 23500 | 23500 | 23550 | 23500 | 1149 |
| 247 | 20230630 | 145000 | 18040194200 | 23500 | 23500 | 23600 | 23500 | 3245 |
| 248 | 20230630 | 144900 | 17963929850 | 23550 | 23500 | 23600 | 23500 | 857 |
| 249 | 20230630 | 144800 | 17943770200 | 23500 | 23600 | 23600 | 23500 | 2697 |
| 250 | 20230630 | 144700 | 17880371700 | 23600 | 23550 | 23600 | 23550 | 1803 |
| 251 | 20230630 | 144600 | 17837905600 | 23600 | 23600 | 23650 | 23550 | 2912 |
| 252 | 20230630 | 144500 | 17769170900 | 23650 | 23650 | 23650 | 23600 | 1616 |
| 253 | 20230630 | 144400 | 17731013700 | 23650 | 23650 | 23650 | 23600 | 1118 |
| 254 | 20230630 | 144300 | 17704579600 | 23650 | 23650 | 23650 | 23600 | 222 |
| 255 | 20230630 | 144200 | 17699331650 | 23650 | 23650 | 23650 | 23600 | 1036 |
| 256 | 20230630 | 144100 | 17674862150 | 23650 | 23650 | 23700 | 23650 | 1709 |
| 257 | 20230630 | 144000 | 17634444250 | 23650 | 23600 | 23650 | 23600 | 2529 |
| 258 | 20230630 | 143900 | 17574651900 | 23650 | 23600 | 23650 | 23600 | 830 |
| 259 | 20230630 | 143800 | 17555063800 | 23600 | 23550 | 23600 | 23550 | 2549 |
| 260 | 20230630 | 143700 | 17494953850 | 23550 | 23550 | 23550 | 23500 | 195 |
| 261 | 20230630 | 143600 | 17490363800 | 23550 | 23500 | 23550 | 23500 | 836 |
| 262 | 20230630 | 143500 | 17470707950 | 23550 | 23500 | 23550 | 23500 | 1199 |
| 263 | 20230630 | 143400 | 17442495200 | 23500 | 23500 | 23600 | 23500 | 1353 |
| 264 | 20230630 | 143300 | 17410637850 | 23550 | 23550 | 23600 | 23500 | 2459 |
| 265 | 20230630 | 143200 | 17352798200 | 23600 | 23550 | 23600 | 23550 | 877 |
| 266 | 20230630 | 143100 | 17332143600 | 23550 | 23550 | 23550 | 23500 | 556 |
| 267 | 20230630 | 143000 | 17319060300 | 23550 | 23550 | 23550 | 23500 | 1799 |
| 268 | 20230630 | 142900 | 17276771700 | 23550 | 23550 | 23550 | 23550 | 1185 |
| 269 | 20230630 | 142800 | 17248864950 | 23550 | 23600 | 23600 | 23550 | 131 |
| 270 | 20230630 | 142700 | 17245779850 | 23550 | 23550 | 23600 | 23550 | 57 |
| 271 | 20230630 | 142600 | 17244437350 | 23550 | 23550 | 23600 | 23550 | 723 |
| 272 | 20230630 | 142500 | 17227410600 | 23600 | 23550 | 23600 | 23550 | 216 |
| 273 | 20230630 | 142400 | 17222316000 | 23600 | 23600 | 23600 | 23550 | 713 |
| 274 | 20230630 | 142300 | 17205517050 | 23600 | 23500 | 23600 | 23500 | 393 |
| 275 | 20230630 | 142200 | 17196276500 | 23550 | 23450 | 23550 | 23400 | 1576 |
| 276 | 20230630 | 142100 | 17159272300 | 23450 | 23500 | 23500 | 23400 | 5958 |
| 277 | 20230630 | 142000 | 17019727400 | 23500 | 23500 | 23500 | 23450 | 606 |
| 278 | 20230630 | 141900 | 17005512700 | 23500 | 23500 | 23500 | 23450 | 1414 |
| 279 | 20230630 | 141800 | 16972298700 | 23500 | 23550 | 23550 | 23500 | 850 |
| 280 | 20230630 | 141700 | 16952316900 | 23500 | 23500 | 23550 | 23500 | 1316 |
| 281 | 20230630 | 141600 | 16921356950 | 23550 | 23550 | 23550 | 23500 | 2920 |
| 282 | 20230630 | 141500 | 16852692950 | 23500 | 23500 | 23550 | 23450 | 637 |
| 283 | 20230630 | 141400 | 16837723700 | 23500 | 23500 | 23500 | 23450 | 243 |
| 284 | 20230630 | 141300 | 16832013700 | 23450 | 23500 | 23500 | 23450 | 2989 |
| 285 | 20230630 | 141200 | 16761908200 | 23500 | 23550 | 23550 | 23500 | 4152 |
| 286 | 20230630 | 141100 | 16664324300 | 23550 | 23550 | 23600 | 23500 | 2609 |
| 287 | 20230630 | 141000 | 16602958950 | 23550 | 23600 | 23600 | 23550 | 2355 |
| 288 | 20230630 | 140900 | 16547472300 | 23600 | 23600 | 23650 | 23600 | 542 |
| 289 | 20230630 | 140800 | 16534678450 | 23600 | 23650 | 23650 | 23600 | 2277 |
| 290 | 20230630 | 140700 | 16480827650 | 23700 | 23700 | 23700 | 23700 | 149 |
| 291 | 20230630 | 140600 | 16477296350 | 23700 | 23650 | 23700 | 23650 | 677 |
| 292 | 20230630 | 140500 | 16461277850 | 23650 | 23650 | 23650 | 23600 | 352 |
| 293 | 20230630 | 140400 | 16452958400 | 23600 | 23600 | 23650 | 23600 | 543 |
| 294 | 20230630 | 140300 | 16440128700 | 23600 | 23600 | 23600 | 23550 | 2132 |
| 295 | 20230630 | 140200 | 16389813550 | 23600 | 23600 | 23650 | 23600 | 527 |
| 296 | 20230630 | 140100 | 16377365450 | 23600 | 23600 | 23650 | 23550 | 594 |
| 297 | 20230630 | 140000 | 16363333400 | 23550 | 23500 | 23600 | 23500 | 2070 |
| 298 | 20230630 | 135900 | 16314605150 | 23550 | 23600 | 23600 | 23500 | 3086 |
| 299 | 20230630 | 135800 | 16241969000 | 23600 | 23600 | 23600 | 23600 | 745 |
| 300 | 20230630 | 135700 | 16224387000 | 23600 | 23600 | 23600 | 23600 | 3019 |
| 301 | 20230630 | 135600 | 16153138600 | 23650 | 23600 | 23700 | 23600 | 660 |
| 302 | 20230630 | 135500 | 16137543100 | 23550 | 23550 | 23550 | 23550 | 722 |
| 303 | 20230630 | 135400 | 16120540000 | 23550 | 23600 | 23600 | 23550 | 459 |
| 304 | 20230630 | 135300 | 16109727500 | 23600 | 23550 | 23600 | 23500 | 3667 |
| 305 | 20230630 | 135200 | 16023360050 | 23550 | 23600 | 23600 | 23550 | 3000 |
| 306 | 20230630 | 135100 | 15952599100 | 23600 | 23700 | 23700 | 23600 | 3709 |
| 307 | 20230630 | 135000 | 15864846000 | 23700 | 23700 | 23700 | 23700 | 161 |
| 308 | 20230630 | 134900 | 15861030300 | 23700 | 23750 | 23750 | 23700 | 3149 |
| 309 | 20230630 | 134800 | 15786339450 | 23750 | 23750 | 23800 | 23750 | 80 |
| 310 | 20230630 | 134700 | 15784436850 | 23750 | 23800 | 23800 | 23750 | 582 |
| 311 | 20230630 | 134600 | 15770605150 | 23800 | 23800 | 23850 | 23800 | 2922 |
| 312 | 20230630 | 134500 | 15701060850 | 23850 | 23800 | 23900 | 23800 | 2297 |
| 313 | 20230630 | 134400 | 15646342500 | 23850 | 23800 | 23850 | 23800 | 2932 |
| 314 | 20230630 | 134300 | 15576507200 | 23800 | 23750 | 23800 | 23750 | 804 |
| 315 | 20230630 | 134200 | 15557391050 | 23750 | 23750 | 23800 | 23750 | 1128 |
| 316 | 20230630 | 134100 | 15530600950 | 23750 | 23800 | 23800 | 23750 | 214 |
| 317 | 20230630 | 134000 | 15525509350 | 23750 | 23750 | 23800 | 23750 | 720 |
| 318 | 20230630 | 133900 | 15508409250 | 23750 | 23750 | 23750 | 23700 | 999 |
| 319 | 20230630 | 133800 | 15484683200 | 23750 | 23750 | 23750 | 23700 | 499 |
| 320 | 20230630 | 133700 | 15472845950 | 23750 | 23700 | 23750 | 23700 | 46 |
| 321 | 20230630 | 133600 | 15471755300 | 23750 | 23800 | 23800 | 23750 | 1420 |
| 322 | 20230630 | 133500 | 15438028200 | 23800 | 23800 | 23800 | 23750 | 184 |
| 323 | 20230630 | 133400 | 15433652600 | 23750 | 23750 | 23750 | 23750 | 848 |
| 324 | 20230630 | 133300 | 15413512600 | 23700 | 23750 | 23750 | 23700 | 79 |
| 325 | 20230630 | 133200 | 15411637950 | 23750 | 23750 | 23750 | 23750 | 179 |
| 326 | 20230630 | 133100 | 15407386700 | 23700 | 23750 | 23750 | 23700 | 874 |
| 327 | 20230630 | 133000 | 15386632850 | 23750 | 23750 | 23800 | 23750 | 276 |
| 328 | 20230630 | 132900 | 15380068600 | 23750 | 23750 | 23800 | 23750 | 1345 |
| 329 | 20230630 | 132800 | 15348124700 | 23750 | 23800 | 23800 | 23750 | 682 |
| 330 | 20230630 | 132700 | 15331916350 | 23750 | 23700 | 23750 | 23700 | 1141 |
| 331 | 20230630 | 132600 | 15304817700 | 23750 | 23800 | 23800 | 23700 | 1546 |
| 332 | 20230630 | 132500 | 15268110100 | 23800 | 23800 | 23800 | 23750 | 819 |
| 333 | 20230630 | 132400 | 15248618900 | 23800 | 23750 | 23800 | 23700 | 1678 |
| 334 | 20230630 | 132300 | 15208765800 | 23750 | 23750 | 23750 | 23750 | 91 |
| 335 | 20230630 | 132200 | 15206604550 | 23750 | 23650 | 23750 | 23650 | 1212 |
| 336 | 20230630 | 132100 | 15177882900 | 23700 | 23700 | 23700 | 23700 | 20 |
| 337 | 20230630 | 132000 | 15177408900 | 23650 | 23650 | 23650 | 23650 | 6014 |
| 338 | 20230630 | 131900 | 15035177800 | 23650 | 23650 | 23650 | 23600 | 1228 |
| 339 | 20230630 | 131800 | 15006142800 | 23650 | 23600 | 23650 | 23600 | 1403 |
| 340 | 20230630 | 131700 | 14973018050 | 23600 | 23600 | 23600 | 23600 | 374 |
| 341 | 20230630 | 131600 | 14964191650 | 23600 | 23650 | 23650 | 23600 | 145 |
| 342 | 20230630 | 131500 | 14960767600 | 23650 | 23600 | 23650 | 23600 | 201 |
| 343 | 20230630 | 131400 | 14956021450 | 23600 | 23650 | 23650 | 23600 | 487 |
| 344 | 20230630 | 131300 | 14944528200 | 23650 | 23650 | 23650 | 23650 | 223 |
| 345 | 20230630 | 131200 | 14939254250 | 23700 | 23650 | 23700 | 23650 | 261 |
| 346 | 20230630 | 131100 | 14933075300 | 23650 | 23650 | 23650 | 23600 | 6115 |
| 347 | 20230630 | 131000 | 14788739750 | 23600 | 23600 | 23700 | 23550 | 1504 |
| 348 | 20230630 | 130900 | 14753197050 | 23650 | 23650 | 23650 | 23550 | 1953 |
| 349 | 20230630 | 130800 | 14707113750 | 23650 | 23650 | 23650 | 23650 | 1896 |
| 350 | 20230630 | 130700 | 14662273350 | 23650 | 23650 | 23700 | 23650 | 1262 |
| 351 | 20230630 | 130600 | 14632427000 | 23700 | 23650 | 23700 | 23650 | 588 |
| 352 | 20230630 | 130500 | 14618493450 | 23650 | 23750 | 23750 | 23600 | 3306 |
| 353 | 20230630 | 130400 | 14540153300 | 23750 | 23700 | 23750 | 23650 | 1585 |
| 354 | 20230630 | 130300 | 14502590250 | 23700 | 23600 | 23700 | 23600 | 2204 |
| 355 | 20230630 | 130200 | 14450488300 | 23650 | 23650 | 23650 | 23600 | 572 |
| 356 | 20230630 | 130100 | 14436969150 | 23650 | 23650 | 23650 | 23650 | 90 |
| 357 | 20230630 | 130000 | 14434840650 | 23650 | 23650 | 23650 | 23600 | 155 |
| 358 | 20230630 | 125900 | 14431179500 | 23650 | 23650 | 23650 | 23600 | 76 |
| 359 | 20230630 | 125800 | 14429384500 | 23650 | 23600 | 23650 | 23600 | 914 |
| 360 | 20230630 | 125700 | 14407813800 | 23650 | 23650 | 23650 | 23600 | 311 |
| 361 | 20230630 | 125600 | 14400466300 | 23650 | 23650 | 23650 | 23650 | 189 |
| 362 | 20230630 | 125500 | 14395996450 | 23650 | 23600 | 23650 | 23600 | 93 |
| 363 | 20230630 | 125400 | 14393801450 | 23650 | 23650 | 23650 | 23600 | 526 |
| 364 | 20230630 | 125300 | 14381387450 | 23650 | 23650 | 23650 | 23650 | 121 |
| 365 | 20230630 | 125200 | 14378525800 | 23650 | 23650 | 23650 | 23600 | 115 |
| 366 | 20230630 | 125100 | 14375811050 | 23650 | 23650 | 23650 | 23600 | 1226 |
| 367 | 20230630 | 125000 | 14346842950 | 23600 | 23550 | 23600 | 23550 | 627 |
| 368 | 20230630 | 124900 | 14332050950 | 23600 | 23600 | 23600 | 23600 | 211 |
| 369 | 20230630 | 124800 | 14327071350 | 23550 | 23550 | 23600 | 23550 | 370 |
| 370 | 20230630 | 124700 | 14318348000 | 23550 | 23550 | 23600 | 23500 | 938 |
| 371 | 20230630 | 124600 | 14296276350 | 23500 | 23550 | 23550 | 23500 | 1608 |
| 372 | 20230630 | 124500 | 14258408000 | 23550 | 23600 | 23600 | 23550 | 2457 |
| 373 | 20230630 | 124400 | 14200458050 | 23600 | 23650 | 23650 | 23600 | 869 |
| 374 | 20230630 | 124300 | 14179937450 | 23650 | 23600 | 23650 | 23600 | 126 |
| 375 | 20230630 | 124200 | 14176961050 | 23650 | 23600 | 23650 | 23600 | 97 |
| 376 | 20230630 | 124100 | 14174670600 | 23650 | 23650 | 23700 | 23650 | 83 |
| 377 | 20230630 | 124000 | 14172707300 | 23600 | 23650 | 23650 | 23600 | 1756 |
| 378 | 20230630 | 123900 | 14131232600 | 23650 | 23700 | 23700 | 23600 | 559 |
| 379 | 20230630 | 123800 | 14118013300 | 23700 | 23700 | 23700 | 23650 | 305 |
| 380 | 20230630 | 123700 | 14110796350 | 23700 | 23650 | 23700 | 23650 | 524 |
| 381 | 20230630 | 123600 | 14098403550 | 23650 | 23650 | 23700 | 23650 | 14 |
| 382 | 20230630 | 123500 | 14098072300 | 23700 | 23750 | 23750 | 23650 | 1356 |
| 383 | 20230630 | 123400 | 14065967900 | 23750 | 23700 | 23750 | 23700 | 34 |
| 384 | 20230630 | 123300 | 14065161950 | 23750 | 23700 | 23750 | 23700 | 525 |
| 385 | 20230630 | 123200 | 14052718850 | 23750 | 23700 | 23750 | 23700 | 224 |
| 386 | 20230630 | 123100 | 14047406900 | 23700 | 23650 | 23700 | 23600 | 757 |
| 387 | 20230630 | 123000 | 14029495200 | 23600 | 23650 | 23700 | 23600 | 1965 |
| 388 | 20230630 | 122900 | 13983024800 | 23650 | 23700 | 23700 | 23650 | 157 |
| 389 | 20230630 | 122800 | 13979311500 | 23700 | 23700 | 23700 | 23650 | 1908 |
| 390 | 20230630 | 122700 | 13934176250 | 23700 | 23700 | 23750 | 23650 | 347 |
| 391 | 20230630 | 122600 | 13925953150 | 23650 | 23700 | 23700 | 23650 | 1627 |
| 392 | 20230630 | 122500 | 13887399600 | 23750 | 23750 | 23750 | 23700 | 861 |
| 393 | 20230630 | 122400 | 13866981700 | 23700 | 23750 | 23750 | 23700 | 132 |
| 394 | 20230630 | 122300 | 13863848000 | 23750 | 23750 | 23750 | 23700 | 71 |
| 395 | 20230630 | 122200 | 13862162250 | 23800 | 23700 | 23800 | 23700 | 126 |
| 396 | 20230630 | 122100 | 13859173850 | 23700 | 23750 | 23750 | 23700 | 851 |
| 397 | 20230630 | 122000 | 13838975000 | 23750 | 23800 | 23800 | 23750 | 1382 |
| 398 | 20230630 | 121900 | 13806129150 | 23800 | 23800 | 23800 | 23800 | 332 |
| 399 | 20230630 | 121800 | 13798227550 | 23800 | 23800 | 23850 | 23800 | 1147 |
| 400 | 20230630 | 121700 | 13770900100 | 23850 | 23850 | 23850 | 23800 | 274 |
| 401 | 20230630 | 121600 | 13764365750 | 23800 | 23800 | 23850 | 23800 | 1226 |
| 402 | 20230630 | 121500 | 13735128050 | 23800 | 23800 | 23850 | 23800 | 454 |
| 403 | 20230630 | 121400 | 13724307850 | 23800 | 23750 | 23800 | 23750 | 599 |
| 404 | 20230630 | 121300 | 13710061050 | 23750 | 23750 | 23800 | 23750 | 368 |
| 405 | 20230630 | 121200 | 13701321000 | 23800 | 23800 | 23800 | 23750 | 374 |
| 406 | 20230630 | 121100 | 13692420800 | 23800 | 23850 | 23850 | 23800 | 486 |
| 407 | 20230630 | 121000 | 13680848150 | 23850 | 23800 | 23850 | 23800 | 496 |
| 408 | 20230630 | 120900 | 13669042650 | 23800 | 23800 | 23850 | 23800 | 225 |
| 409 | 20230630 | 120800 | 13663687150 | 23800 | 23850 | 23850 | 23800 | 120 |
| 410 | 20230630 | 120700 | 13660825200 | 23850 | 23800 | 23850 | 23800 | 204 |
| 411 | 20230630 | 120600 | 13655967800 | 23800 | 23750 | 23800 | 23750 | 5556 |
| 412 | 20230630 | 120500 | 13524001000 | 23750 | 23750 | 23800 | 23750 | 3921 |
| 413 | 20230630 | 120400 | 13430731650 | 23750 | 23650 | 23750 | 23650 | 407 |
| 414 | 20230630 | 120300 | 13421081350 | 23650 | 23750 | 23800 | 23650 | 5784 |
| 415 | 20230630 | 120200 | 13283964500 | 23800 | 23750 | 23800 | 23750 | 421 |
| 416 | 20230630 | 120100 | 13273965050 | 23750 | 23800 | 23800 | 23700 | 4911 |
| 417 | 20230630 | 120000 | 13157119850 | 23800 | 23800 | 23850 | 23800 | 2982 |
| 418 | 20230630 | 115900 | 13086113050 | 23800 | 23850 | 23850 | 23800 | 2378 |
| 419 | 20230630 | 115800 | 13029515750 | 23800 | 23900 | 23900 | 23800 | 466 |
| 420 | 20230630 | 115700 | 13018401650 | 23900 | 23850 | 23900 | 23800 | 572 |
| 421 | 20230630 | 115600 | 13004777150 | 23850 | 23850 | 23900 | 23800 | 905 |
| 422 | 20230630 | 115500 | 12983186400 | 23900 | 23900 | 23900 | 23850 | 554 |
| 423 | 20230630 | 115400 | 12969962900 | 23850 | 23900 | 23900 | 23850 | 519 |
| 424 | 20230630 | 115300 | 12957568950 | 23900 | 23850 | 23950 | 23850 | 838 |
| 425 | 20230630 | 115200 | 12937551900 | 23900 | 23900 | 23900 | 23900 | 191 |
| 426 | 20230630 | 115100 | 12932987000 | 23900 | 23850 | 23900 | 23850 | 895 |
| 427 | 20230630 | 115000 | 12911634850 | 23900 | 23850 | 23900 | 23850 | 279 |
| 428 | 20230630 | 114900 | 12904976650 | 23900 | 23900 | 23950 | 23850 | 1010 |
| 429 | 20230630 | 114800 | 12880871000 | 23900 | 23800 | 23900 | 23800 | 2031 |
| 430 | 20230630 | 114700 | 12832409650 | 23850 | 23850 | 23900 | 23850 | 115 |
| 431 | 20230630 | 114600 | 12829666800 | 23850 | 23850 | 23850 | 23750 | 1957 |
| 432 | 20230630 | 114500 | 12783103150 | 23850 | 23800 | 23850 | 23800 | 393 |
| 433 | 20230630 | 114400 | 12773749650 | 23800 | 23800 | 23850 | 23800 | 1335 |
| 434 | 20230630 | 114300 | 12741927450 | 23800 | 23800 | 23800 | 23750 | 1179 |
| 435 | 20230630 | 114200 | 12713870150 | 23750 | 23750 | 23850 | 23750 | 1356 |
| 436 | 20230630 | 114100 | 12681626400 | 23750 | 23800 | 23800 | 23750 | 901 |
| 437 | 20230630 | 114000 | 12660185250 | 23800 | 23800 | 23800 | 23750 | 2797 |
| 438 | 20230630 | 113900 | 12593618250 | 23800 | 23850 | 23850 | 23800 | 289 |
| 439 | 20230630 | 113800 | 12586726350 | 23850 | 23850 | 23850 | 23750 | 1271 |
| 440 | 20230630 | 113700 | 12556461950 | 23800 | 23900 | 23900 | 23800 | 4601 |
| 441 | 20230630 | 113600 | 12446674100 | 23900 | 24000 | 24000 | 23900 | 914 |
| 442 | 20230630 | 113500 | 12424824700 | 23950 | 24000 | 24050 | 23900 | 5624 |
| 443 | 20230630 | 113400 | 12290099850 | 24050 | 24050 | 24100 | 23950 | 11312 |
| 444 | 20230630 | 113300 | 12018315400 | 24050 | 23950 | 24050 | 23900 | 7171 |
| 445 | 20230630 | 113200 | 11846238450 | 23950 | 23800 | 23950 | 23800 | 4689 |
| 446 | 20230630 | 113100 | 11734300300 | 23800 | 23800 | 23850 | 23800 | 475 |
| 447 | 20230630 | 113000 | 11722979900 | 23800 | 23800 | 23800 | 23750 | 1269 |
| 448 | 20230630 | 112900 | 11692791350 | 23750 | 23800 | 23800 | 23750 | 3465 |
| 449 | 20230630 | 112800 | 11610336750 | 23800 | 23850 | 23850 | 23800 | 2455 |
| 450 | 20230630 | 112700 | 11551816050 | 23800 | 23750 | 23850 | 23750 | 6007 |
| 451 | 20230630 | 112600 | 11408673150 | 23750 | 23750 | 23800 | 23700 | 5473 |
| 452 | 20230630 | 112500 | 11278571950 | 23700 | 23650 | 23750 | 23650 | 4765 |
| 453 | 20230630 | 112400 | 11165552650 | 23650 | 23600 | 23650 | 23600 | 952 |
| 454 | 20230630 | 112300 | 11143054100 | 23600 | 23600 | 23650 | 23600 | 2860 |
| 455 | 20230630 | 112200 | 11075455150 | 23600 | 23650 | 23650 | 23600 | 1857 |
| 456 | 20230630 | 112100 | 11031586100 | 23650 | 23600 | 23650 | 23600 | 2100 |
| 457 | 20230630 | 112000 | 10981956850 | 23550 | 23500 | 23600 | 23400 | 4382 |
| 458 | 20230630 | 111900 | 10878688850 | 23350 | 23500 | 23500 | 23350 | 1883 |
| 459 | 20230630 | 111800 | 10834569350 | 23500 | 23550 | 23550 | 23500 | 106 |
| 460 | 20230630 | 111700 | 10832078300 | 23550 | 23500 | 23550 | 23500 | 2891 |
| 461 | 20230630 | 111600 | 10764073550 | 23500 | 23450 | 23500 | 23450 | 1112 |
| 462 | 20230630 | 111500 | 10737944650 | 23450 | 23500 | 23550 | 23450 | 244 |
| 463 | 20230630 | 111400 | 10732220450 | 23500 | 23500 | 23550 | 23500 | 897 |
| 464 | 20230630 | 111300 | 10711140200 | 23450 | 23500 | 23550 | 23450 | 2266 |
| 465 | 20230630 | 111200 | 10657884350 | 23500 | 23450 | 23550 | 23450 | 3976 |
| 466 | 20230630 | 111100 | 10564461850 | 23400 | 23450 | 23500 | 23400 | 2079 |
| 467 | 20230630 | 111000 | 10515717900 | 23450 | 23400 | 23500 | 23350 | 3963 |
| 468 | 20230630 | 110900 | 10423022150 | 23400 | 23450 | 23450 | 23400 | 609 |
| 469 | 20230630 | 110800 | 10408754700 | 23450 | 23450 | 23500 | 23400 | 3470 |
| 470 | 20230630 | 110700 | 10327381850 | 23450 | 23500 | 23500 | 23450 | 1765 |
| 471 | 20230630 | 110600 | 10285971950 | 23500 | 23400 | 23500 | 23350 | 4991 |
| 472 | 20230630 | 110500 | 10168960100 | 23400 | 23400 | 23400 | 23350 | 2051 |
| 473 | 20230630 | 110400 | 10120977950 | 23350 | 23350 | 23350 | 23350 | 70 |
| 474 | 20230630 | 110300 | 10119343450 | 23350 | 23400 | 23400 | 23350 | 1628 |
| 475 | 20230630 | 110200 | 10081276000 | 23400 | 23400 | 23400 | 23350 | 1525 |
| 476 | 20230630 | 110100 | 10045595250 | 23400 | 23400 | 23400 | 23300 | 3276 |
| 477 | 20230630 | 110000 | 9968969800 | 23350 | 23350 | 23350 | 23300 | 847 |
| 478 | 20230630 | 105900 | 9949192900 | 23350 | 23400 | 23400 | 23300 | 699 |
| 479 | 20230630 | 105800 | 9932859250 | 23400 | 23400 | 23400 | 23350 | 377 |
| 480 | 20230630 | 105700 | 9924042500 | 23300 | 23300 | 23350 | 23250 | 1083 |
| 481 | 20230630 | 105600 | 9898788050 | 23300 | 23200 | 23350 | 23200 | 4119 |
| 482 | 20230630 | 105500 | 9802878000 | 23200 | 23200 | 23250 | 23200 | 541 |
| 483 | 20230630 | 105400 | 9790311350 | 23200 | 23200 | 23250 | 23150 | 392 |
| 484 | 20230630 | 105300 | 9781231250 | 23200 | 23150 | 23250 | 23150 | 2644 |
| 485 | 20230630 | 105200 | 9719944350 | 23100 | 23200 | 23200 | 23100 | 1005 |
| 486 | 20230630 | 105100 | 9696678400 | 23200 | 23200 | 23200 | 23200 | 58 |
| 487 | 20230630 | 105000 | 9695332800 | 23200 | 23200 | 23200 | 23150 | 480 |
| 488 | 20230630 | 104900 | 9684197600 | 23200 | 23200 | 23250 | 23200 | 1208 |
| 489 | 20230630 | 104800 | 9656169750 | 23250 | 23250 | 23250 | 23200 | 272 |
| 490 | 20230630 | 104700 | 9649847250 | 23250 | 23250 | 23250 | 23200 | 22 |
| 491 | 20230630 | 104600 | 9649336100 | 23250 | 23250 | 23250 | 23200 | 383 |
| 492 | 20230630 | 104500 | 9640433500 | 23250 | 23200 | 23250 | 23150 | 1589 |
| 493 | 20230630 | 104400 | 9603572050 | 23200 | 23150 | 23200 | 23100 | 1526 |
| 494 | 20230630 | 104300 | 9568249900 | 23100 | 23100 | 23150 | 23100 | 399 |
| 495 | 20230630 | 104200 | 9559022650 | 23150 | 23100 | 23150 | 23100 | 1213 |
| 496 | 20230630 | 104100 | 9530998050 | 23050 | 23100 | 23150 | 23050 | 4076 |
| 497 | 20230630 | 104000 | 9436909750 | 23100 | 23150 | 23200 | 23100 | 988 |
| 498 | 20230630 | 103900 | 9414038000 | 23150 | 23150 | 23200 | 23150 | 609 |
| 499 | 20230630 | 103800 | 9399938100 | 23150 | 23150 | 23200 | 23150 | 533 |
| 500 | 20230630 | 103700 | 9387599000 | 23200 | 23200 | 23200 | 23150 | 795 |
| 501 | 20230630 | 103600 | 9369189950 | 23200 | 23150 | 23200 | 23150 | 1114 |
| 502 | 20230630 | 103500 | 9343379700 | 23150 | 23150 | 23250 | 23150 | 779 |
| 503 | 20230630 | 103400 | 9325312300 | 23150 | 23150 | 23200 | 23150 | 3025 |
| 504 | 20230630 | 103300 | 9255281200 | 23150 | 23250 | 23250 | 23150 | 1432 |
| 505 | 20230630 | 103200 | 9222076450 | 23200 | 23200 | 23200 | 23150 | 1492 |
| 506 | 20230630 | 103100 | 9187504350 | 23200 | 23200 | 23300 | 23200 | 934 |
| 507 | 20230630 | 103000 | 9165831950 | 23200 | 23350 | 23350 | 23200 | 2347 |
| 508 | 20230630 | 102900 | 9111263950 | 23300 | 23350 | 23350 | 23250 | 2183 |
| 509 | 20230630 | 102800 | 9060298700 | 23350 | 23300 | 23350 | 23250 | 1356 |
| 510 | 20230630 | 102700 | 9028645050 | 23300 | 23350 | 23350 | 23250 | 2035 |
| 511 | 20230630 | 102600 | 8981231500 | 23350 | 23350 | 23350 | 23300 | 449 |
| 512 | 20230630 | 102500 | 8970761800 | 23300 | 23300 | 23350 | 23250 | 2691 |
| 513 | 20230630 | 102400 | 8908064750 | 23250 | 23300 | 23300 | 23200 | 823 |
| 514 | 20230630 | 102300 | 8888925450 | 23300 | 23300 | 23300 | 23200 | 2295 |
| 515 | 20230630 | 102200 | 8835529750 | 23300 | 23350 | 23350 | 23200 | 6832 |
| 516 | 20230630 | 102100 | 8676612750 | 23300 | 23300 | 23350 | 23300 | 651 |
| 517 | 20230630 | 102000 | 8661415350 | 23350 | 23250 | 23350 | 23200 | 1694 |
| 518 | 20230630 | 101900 | 8621937250 | 23250 | 23300 | 23300 | 23200 | 2655 |
| 519 | 20230630 | 101800 | 8560136000 | 23250 | 23200 | 23250 | 23150 | 4770 |
| 520 | 20230630 | 101700 | 8449457900 | 23150 | 23200 | 23200 | 23150 | 435 |
| 521 | 20230630 | 101600 | 8439375600 | 23150 | 23100 | 23150 | 23100 | 1056 |
| 522 | 20230630 | 101500 | 8414941550 | 23100 | 23150 | 23150 | 23100 | 3245 |
| 523 | 20230630 | 101400 | 8339865450 | 23150 | 23150 | 23150 | 23050 | 1169 |
| 524 | 20230630 | 101300 | 8312863000 | 23050 | 23050 | 23100 | 23050 | 3043 |
| 525 | 20230630 | 101200 | 8242620600 | 23050 | 23050 | 23100 | 23000 | 2236 |
| 526 | 20230630 | 101100 | 8191133200 | 23100 | 23050 | 23100 | 23050 | 1180 |
| 527 | 20230630 | 101000 | 8163900850 | 23050 | 23050 | 23150 | 23050 | 1538 |
| 528 | 20230630 | 100900 | 8128384850 | 23100 | 23050 | 23100 | 23050 | 4051 |
| 529 | 20230630 | 100800 | 8035004450 | 23050 | 23150 | 23150 | 23050 | 3843 |
| 530 | 20230630 | 100700 | 7946205350 | 23150 | 23200 | 23200 | 23100 | 1491 |
| 531 | 20230630 | 100600 | 7911688750 | 23100 | 23150 | 23200 | 23100 | 2148 |
| 532 | 20230630 | 100500 | 7861954400 | 23150 | 23100 | 23200 | 23050 | 1481 |
| 533 | 20230630 | 100400 | 7827707850 | 23100 | 23100 | 23150 | 23050 | 2871 |
| 534 | 20230630 | 100300 | 7761415100 | 23100 | 23100 | 23150 | 23050 | 887 |
| 535 | 20230630 | 100200 | 7740949750 | 23050 | 23050 | 23100 | 23050 | 2027 |
| 536 | 20230630 | 100100 | 7694166900 | 23050 | 23000 | 23100 | 22950 | 3576 |
| 537 | 20230630 | 100000 | 7611878850 | 23000 | 23000 | 23000 | 22900 | 7353 |
| 538 | 20230630 | 095900 | 7443136550 | 23000 | 23100 | 23150 | 22950 | 10574 |
| 539 | 20230630 | 095800 | 7199312550 | 23150 | 23150 | 23150 | 23100 | 470 |
| 540 | 20230630 | 095700 | 7188450250 | 23100 | 23150 | 23200 | 23050 | 2232 |
| 541 | 20230630 | 095600 | 7136863700 | 23100 | 23050 | 23150 | 22950 | 6491 |
| 542 | 20230630 | 095500 | 6987296650 | 23050 | 23000 | 23050 | 22950 | 22217 |
| 543 | 20230630 | 095400 | 6476532300 | 23050 | 23200 | 23250 | 23000 | 33160 |
| 544 | 20230630 | 095300 | 5710227200 | 23200 | 23250 | 23300 | 23200 | 4639 |
| 545 | 20230630 | 095200 | 5602462750 | 23250 | 23350 | 23350 | 23200 | 18817 |
| 546 | 20230630 | 095100 | 5164515150 | 23350 | 23350 | 23400 | 23350 | 1241 |
| 547 | 20230630 | 095000 | 5135537100 | 23400 | 23350 | 23400 | 23350 | 1938 |
| 548 | 20230630 | 094900 | 5090271850 | 23350 | 23350 | 23400 | 23350 | 2431 |
| 549 | 20230630 | 094800 | 5033457200 | 23400 | 23400 | 23400 | 23350 | 584 |
| 550 | 20230630 | 094700 | 5019804800 | 23400 | 23450 | 23450 | 23400 | 2309 |
| 551 | 20230630 | 094600 | 4965770850 | 23450 | 23400 | 23450 | 23400 | 695 |
| 552 | 20230630 | 094500 | 4949507350 | 23450 | 23450 | 23450 | 23400 | 368 |
| 553 | 20230630 | 094400 | 4940889000 | 23450 | 23350 | 23450 | 23350 | 869 |
| 554 | 20230630 | 094300 | 4920572100 | 23350 | 23400 | 23450 | 23350 | 601 |
| 555 | 20230630 | 094200 | 4906522450 | 23350 | 23350 | 23400 | 23300 | 5259 |
| 556 | 20230630 | 094100 | 4783717750 | 23350 | 23400 | 23400 | 23300 | 6492 |
| 557 | 20230630 | 094000 | 4632199600 | 23400 | 23350 | 23400 | 23350 | 1750 |
| 558 | 20230630 | 093900 | 4591334550 | 23400 | 23400 | 23400 | 23350 | 1000 |
| 559 | 20230630 | 093800 | 4567950450 | 23450 | 23400 | 23450 | 23350 | 1836 |
| 560 | 20230630 | 093700 | 4525045100 | 23350 | 23450 | 23450 | 23350 | 2152 |
| 561 | 20230630 | 093600 | 4474687750 | 23450 | 23450 | 23450 | 23400 | 3159 |
| 562 | 20230630 | 093500 | 4400764850 | 23400 | 23450 | 23450 | 23400 | 2089 |
| 563 | 20230630 | 093400 | 4351874100 | 23450 | 23450 | 23500 | 23400 | 1193 |
| 564 | 20230630 | 093300 | 4323919250 | 23450 | 23500 | 23500 | 23400 | 1747 |
| 565 | 20230630 | 093200 | 4282960300 | 23450 | 23500 | 23500 | 23400 | 911 |
| 566 | 20230630 | 093100 | 4261602800 | 23400 | 23450 | 23450 | 23350 | 5892 |
| 567 | 20230630 | 093000 | 4123610100 | 23450 | 23450 | 23550 | 23400 | 520 |
| 568 | 20230630 | 092900 | 4111416000 | 23450 | 23550 | 23550 | 23450 | 2747 |
| 569 | 20230630 | 092800 | 4046791500 | 23550 | 23650 | 23650 | 23550 | 1654 |
| 570 | 20230630 | 092700 | 4007809050 | 23600 | 23700 | 23700 | 23550 | 1147 |
| 571 | 20230630 | 092600 | 3980747550 | 23550 | 23550 | 23700 | 23500 | 2379 |
| 572 | 20230630 | 092500 | 3924641950 | 23550 | 23400 | 23600 | 23350 | 3794 |
| 573 | 20230630 | 092400 | 3835615000 | 23400 | 23450 | 23500 | 23350 | 946 |
| 574 | 20230630 | 092300 | 3813476500 | 23450 | 23500 | 23600 | 23450 | 2763 |
| 575 | 20230630 | 092200 | 3748415300 | 23500 | 23500 | 23550 | 23350 | 3869 |
| 576 | 20230630 | 092100 | 3657569200 | 23500 | 23550 | 23600 | 23500 | 2239 |
| 577 | 20230630 | 092000 | 3604909800 | 23600 | 23400 | 23600 | 23350 | 7210 |
| 578 | 20230630 | 091900 | 3435982400 | 23450 | 23450 | 23500 | 23350 | 3039 |
| 579 | 20230630 | 091800 | 3364845350 | 23500 | 23550 | 23600 | 23500 | 2383 |
| 580 | 20230630 | 091700 | 3308805050 | 23500 | 23400 | 23550 | 23350 | 4109 |
| 581 | 20230630 | 091600 | 3212434000 | 23350 | 23350 | 23400 | 23300 | 4906 |
| 582 | 20230630 | 091500 | 3097743500 | 23350 | 23400 | 23400 | 23300 | 2819 |
| 583 | 20230630 | 091400 | 3031970700 | 23350 | 23250 | 23400 | 23250 | 6286 |
| 584 | 20230630 | 091300 | 2885482400 | 23250 | 23200 | 23300 | 23200 | 5348 |
| 585 | 20230630 | 091200 | 2761188100 | 23250 | 23350 | 23350 | 23200 | 18419 |
| 586 | 20230630 | 091100 | 2332626350 | 23300 | 23400 | 23400 | 23300 | 9969 |
| 587 | 20230630 | 091000 | 2100045800 | 23350 | 23400 | 23500 | 23350 | 10526 |
| 588 | 20230630 | 090900 | 1853853200 | 23400 | 23400 | 23500 | 23400 | 3281 |
| 589 | 20230630 | 090800 | 1777026250 | 23500 | 23600 | 23650 | 23400 | 9021 |
| 590 | 20230630 | 090700 | 1564863850 | 23650 | 23700 | 23750 | 23600 | 3825 |
| 591 | 20230630 | 090600 | 1474383650 | 23650 | 23650 | 23800 | 23600 | 6169 |
| 592 | 20230630 | 090500 | 1328164400 | 23650 | 23800 | 23850 | 23600 | 5814 |
| 593 | 20230630 | 090400 | 1190035750 | 23800 | 23450 | 23800 | 23350 | 12338 |
| 594 | 20230630 | 090300 | 899978900 | 23400 | 23750 | 23800 | 23400 | 15461 |
| 595 | 20230630 | 090200 | 535615000 | 23800 | 23750 | 23800 | 23700 | 3638 |
| 596 | 20230630 | 090100 | 449279000 | 23700 | 23800 | 23850 | 23650 | 7355 |
| 597 | 20230630 | 090000 | 274623000 | 23850 | 24000 | 24050 | 23800 | 11116 |