33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 191200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 3 | 20230630 | 191100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20230630 | 191000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20230630 | 190900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20230630 | 190800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20230630 | 190700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20230630 | 190600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20230630 | 190500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20230630 | 190400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20230630 | 190300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20230630 | 190200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20230630 | 190100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20230630 | 190000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20230630 | 185900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20230630 | 185800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20230630 | 185700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20230630 | 185600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20230630 | 185500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20230630 | 185400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20230630 | 185300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20230630 | 185200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20230630 | 185100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20230630 | 185000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20230630 | 184900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20230630 | 184800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20230630 | 184700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20230630 | 184600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20230630 | 184500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20230630 | 184400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20230630 | 184300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20230630 | 184200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 33 | 20230630 | 184100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20230630 | 184000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20230630 | 183900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20230630 | 183800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20230630 | 183700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20230630 | 183600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20230630 | 183500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20230630 | 183400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20230630 | 183300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20230630 | 183200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20230630 | 183100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20230630 | 183000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20230630 | 182900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20230630 | 182800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20230630 | 182700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20230630 | 182600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20230630 | 182500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20230630 | 182400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20230630 | 182300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20230630 | 182200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20230630 | 182100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20230630 | 182000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20230630 | 181900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20230630 | 181800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20230630 | 181700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20230630 | 181600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20230630 | 181500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20230630 | 181400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20230630 | 181300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20230630 | 181200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 63 | 20230630 | 181100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20230630 | 181000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20230630 | 180900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20230630 | 180800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20230630 | 180700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20230630 | 180600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20230630 | 180500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20230630 | 180400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20230630 | 180300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20230630 | 180200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20230630 | 180100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20230630 | 180000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20230630 | 175900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20230630 | 175800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20230630 | 175700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20230630 | 175600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20230630 | 175500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20230630 | 175400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20230630 | 175300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20230630 | 175200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20230630 | 175100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20230630 | 175000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20230630 | 174900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20230630 | 174800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20230630 | 174700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20230630 | 174600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20230630 | 174500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20230630 | 174400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20230630 | 174300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20230630 | 174200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 93 | 20230630 | 174100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20230630 | 174000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20230630 | 173900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20230630 | 173800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20230630 | 173700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20230630 | 173600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20230630 | 173500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20230630 | 173400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20230630 | 173300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20230630 | 173200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20230630 | 173100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20230630 | 173000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20230630 | 172900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20230630 | 172800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20230630 | 172700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20230630 | 172600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20230630 | 172500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20230630 | 172400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20230630 | 172300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20230630 | 172200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20230630 | 172100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20230630 | 172000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20230630 | 171900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20230630 | 171800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20230630 | 171700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20230630 | 171600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20230630 | 171500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20230630 | 171400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20230630 | 171300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20230630 | 171200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 123 | 20230630 | 171100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20230630 | 171000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20230630 | 170900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20230630 | 170800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20230630 | 170700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20230630 | 170600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20230630 | 170500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20230630 | 170400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20230630 | 170300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20230630 | 170200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20230630 | 170100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20230630 | 170000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20230630 | 165900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20230630 | 165800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20230630 | 165700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20230630 | 165600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20230630 | 165500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20230630 | 165400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20230630 | 165300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20230630 | 165200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20230630 | 165100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20230630 | 165000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20230630 | 164900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20230630 | 164800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20230630 | 164700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20230630 | 164600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20230630 | 164500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20230630 | 164400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20230630 | 164300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20230630 | 164200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 153 | 20230630 | 164100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20230630 | 164000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20230630 | 163900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20230630 | 163800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20230630 | 163700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20230630 | 163600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20230630 | 163500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20230630 | 163400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20230630 | 163300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20230630 | 163200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20230630 | 163100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20230630 | 163000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20230630 | 162900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20230630 | 162800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20230630 | 162700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20230630 | 162600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20230630 | 162500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20230630 | 162400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20230630 | 162300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20230630 | 162200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20230630 | 162100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20230630 | 162000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20230630 | 161900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20230630 | 161800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20230630 | 161700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20230630 | 161600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20230630 | 161500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20230630 | 161400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20230630 | 161300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20230630 | 161200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 183 | 20230630 | 161100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20230630 | 161000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20230630 | 160900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20230630 | 160800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20230630 | 160700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20230630 | 160600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20230630 | 160500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20230630 | 160400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20230630 | 160300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20230630 | 160200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20230630 | 160100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20230630 | 160000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20230630 | 155900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20230630 | 155800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20230630 | 155700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20230630 | 155600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20230630 | 155500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20230630 | 155400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20230630 | 155300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20230630 | 155200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20230630 | 155100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20230630 | 155000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20230630 | 154900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20230630 | 154800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20230630 | 154700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20230630 | 154600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20230630 | 154500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20230630 | 154400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20230630 | 154300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20230630 | 154200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 213 | 20230630 | 154100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20230630 | 154000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20230630 | 153900 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20230630 | 153800 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20230630 | 153700 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20230630 | 153600 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20230630 | 153500 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20230630 | 153400 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20230630 | 153300 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20230630 | 153200 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20230630 | 153100 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20230630 | 153000 | 8967343450 | 23200 | 23200 | 23200 | 23200 | 25325 |
| 225 | 20230630 | 152900 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20230630 | 152800 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20230630 | 152700 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20230630 | 152600 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20230630 | 152500 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20230630 | 152400 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20230630 | 152300 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20230630 | 152200 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20230630 | 152100 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20230630 | 152000 | 8379803450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20230630 | 151900 | 8379803450 | 22900 | 22800 | 22900 | 22800 | 2386 |
| 236 | 20230630 | 151800 | 8325222650 | 22850 | 22850 | 22850 | 22800 | 1376 |
| 237 | 20230630 | 151700 | 8293781850 | 22850 | 22800 | 22850 | 22800 | 15 |
| 238 | 20230630 | 151600 | 8293439350 | 22850 | 22850 | 22900 | 22850 | 633 |
| 239 | 20230630 | 151500 | 8278975150 | 22900 | 22850 | 22900 | 22800 | 1514 |
| 240 | 20230630 | 151400 | 8244380200 | 22850 | 22850 | 22850 | 22800 | 668 |
| 241 | 20230630 | 151300 | 8229118400 | 22850 | 22850 | 22850 | 22800 | 310 |
| 242 | 20230630 | 151200 | 8222036550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 243 | 20230630 | 151100 | 8222036550 | 22800 | 22800 | 22800 | 22800 | 2 |
| 244 | 20230630 | 151000 | 8221990950 | 22850 | 22850 | 22850 | 22800 | 3906 |
| 245 | 20230630 | 150900 | 8132739650 | 22800 | 22850 | 22850 | 22800 | 644 |
| 246 | 20230630 | 150800 | 8118034400 | 22800 | 22800 | 22800 | 22800 | 741 |
| 247 | 20230630 | 150700 | 8101139600 | 22800 | 22750 | 22800 | 22700 | 1900 |
| 248 | 20230630 | 150600 | 8057900600 | 22750 | 22800 | 22800 | 22750 | 2042 |
| 249 | 20230630 | 150500 | 8011419450 | 22800 | 22750 | 22800 | 22750 | 2036 |
| 250 | 20230630 | 150400 | 7965034400 | 22700 | 22700 | 22700 | 22700 | 75 |
| 251 | 20230630 | 150300 | 7963331900 | 22750 | 22750 | 22750 | 22750 | 181 |
| 252 | 20230630 | 150200 | 7959214150 | 22750 | 22800 | 22800 | 22700 | 956 |
| 253 | 20230630 | 150100 | 7937465250 | 22750 | 22700 | 22750 | 22700 | 2849 |
| 254 | 20230630 | 150000 | 7872706150 | 22650 | 22650 | 22650 | 22650 | 354 |
| 255 | 20230630 | 145900 | 7864688050 | 22650 | 22550 | 22650 | 22550 | 1137 |
| 256 | 20230630 | 145800 | 7838953350 | 22550 | 22550 | 22600 | 22550 | 271 |
| 257 | 20230630 | 145700 | 7832834750 | 22550 | 22600 | 22600 | 22550 | 1043 |
| 258 | 20230630 | 145600 | 7809273750 | 22550 | 22600 | 22600 | 22550 | 2508 |
| 259 | 20230630 | 145500 | 7752666050 | 22550 | 22500 | 22600 | 22500 | 2057 |
| 260 | 20230630 | 145400 | 7706259200 | 22500 | 22550 | 22550 | 22500 | 203 |
| 261 | 20230630 | 145300 | 7701691150 | 22550 | 22450 | 22550 | 22450 | 2178 |
| 262 | 20230630 | 145200 | 7652635350 | 22450 | 22450 | 22450 | 22450 | 419 |
| 263 | 20230630 | 145100 | 7643228800 | 22450 | 22500 | 22500 | 22450 | 789 |
| 264 | 20230630 | 145000 | 7625491300 | 22450 | 22450 | 22500 | 22450 | 864 |
| 265 | 20230630 | 144900 | 7606077650 | 22450 | 22500 | 22500 | 22450 | 1951 |
| 266 | 20230630 | 144800 | 7562211150 | 22500 | 22450 | 22550 | 22450 | 487 |
| 267 | 20230630 | 144700 | 7551259850 | 22450 | 22450 | 22500 | 22450 | 1093 |
| 268 | 20230630 | 144600 | 7526691200 | 22450 | 22500 | 22500 | 22450 | 522 |
| 269 | 20230630 | 144500 | 7514956100 | 22500 | 22500 | 22550 | 22500 | 1370 |
| 270 | 20230630 | 144400 | 7484113400 | 22500 | 22500 | 22550 | 22500 | 987 |
| 271 | 20230630 | 144300 | 7461863400 | 22500 | 22500 | 22600 | 22500 | 612 |
| 272 | 20230630 | 144200 | 7448070350 | 22550 | 22550 | 22550 | 22500 | 1264 |
| 273 | 20230630 | 144100 | 7419576950 | 22550 | 22550 | 22600 | 22550 | 668 |
| 274 | 20230630 | 144000 | 7404511300 | 22550 | 22550 | 22600 | 22550 | 283 |
| 275 | 20230630 | 143900 | 7398129600 | 22550 | 22550 | 22550 | 22550 | 270 |
| 276 | 20230630 | 143800 | 7392041100 | 22550 | 22500 | 22600 | 22500 | 1213 |
| 277 | 20230630 | 143700 | 7364701400 | 22500 | 22450 | 22500 | 22450 | 1623 |
| 278 | 20230630 | 143600 | 7328210350 | 22400 | 22400 | 22450 | 22400 | 330 |
| 279 | 20230630 | 143500 | 7320814850 | 22400 | 22450 | 22450 | 22400 | 585 |
| 280 | 20230630 | 143400 | 7307686200 | 22450 | 22400 | 22500 | 22400 | 834 |
| 281 | 20230630 | 143300 | 7288961900 | 22400 | 22450 | 22450 | 22400 | 915 |
| 282 | 20230630 | 143200 | 7268435000 | 22400 | 22400 | 22400 | 22400 | 224 |
| 283 | 20230630 | 143100 | 7263417400 | 22400 | 22400 | 22450 | 22400 | 697 |
| 284 | 20230630 | 143000 | 7247770800 | 22400 | 22450 | 22500 | 22400 | 1200 |
| 285 | 20230630 | 142900 | 7220805400 | 22500 | 22450 | 22500 | 22450 | 1470 |
| 286 | 20230630 | 142800 | 7187741250 | 22450 | 22350 | 22500 | 22350 | 586 |
| 287 | 20230630 | 142700 | 7174607300 | 22350 | 22350 | 22400 | 22350 | 675 |
| 288 | 20230630 | 142600 | 7159502350 | 22350 | 22400 | 22450 | 22350 | 883 |
| 289 | 20230630 | 142500 | 7139718300 | 22350 | 22350 | 22400 | 22350 | 610 |
| 290 | 20230630 | 142400 | 7126065950 | 22350 | 22300 | 22450 | 22250 | 4147 |
| 291 | 20230630 | 142300 | 7033318900 | 22250 | 22250 | 22300 | 22250 | 594 |
| 292 | 20230630 | 142200 | 7020101500 | 22300 | 22250 | 22300 | 22200 | 899 |
| 293 | 20230630 | 142100 | 7000101600 | 22250 | 22250 | 22250 | 22200 | 996 |
| 294 | 20230630 | 142000 | 6977984650 | 22250 | 22200 | 22250 | 22200 | 508 |
| 295 | 20230630 | 141900 | 6966695600 | 22200 | 22250 | 22250 | 22200 | 620 |
| 296 | 20230630 | 141800 | 6952916500 | 22250 | 22250 | 22250 | 22200 | 375 |
| 297 | 20230630 | 141700 | 6944585800 | 22250 | 22200 | 22250 | 22150 | 1342 |
| 298 | 20230630 | 141600 | 6914809250 | 22200 | 22250 | 22250 | 22150 | 1052 |
| 299 | 20230630 | 141500 | 6891446300 | 22250 | 22250 | 22300 | 22200 | 1701 |
| 300 | 20230630 | 141400 | 6853602400 | 22250 | 22300 | 22300 | 22200 | 1285 |
| 301 | 20230630 | 141300 | 6825057250 | 22300 | 22200 | 22300 | 22150 | 1750 |
| 302 | 20230630 | 141200 | 6786133350 | 22150 | 22400 | 22400 | 22150 | 4599 |
| 303 | 20230630 | 141100 | 6683961100 | 22400 | 22300 | 22550 | 22300 | 2196 |
| 304 | 20230630 | 141000 | 6634857850 | 22300 | 22400 | 22400 | 22300 | 784 |
| 305 | 20230630 | 140900 | 6617333900 | 22400 | 22500 | 22550 | 22350 | 1775 |
| 306 | 20230630 | 140800 | 6577525400 | 22500 | 22550 | 22600 | 22450 | 1294 |
| 307 | 20230630 | 140700 | 6548391150 | 22600 | 22650 | 22650 | 22550 | 1099 |
| 308 | 20230630 | 140600 | 6523555400 | 22650 | 22700 | 22700 | 22550 | 1811 |
| 309 | 20230630 | 140500 | 6482544100 | 22700 | 22600 | 22750 | 22600 | 905 |
| 310 | 20230630 | 140400 | 6462021150 | 22650 | 22600 | 22700 | 22500 | 6559 |
| 311 | 20230630 | 140300 | 6314139750 | 22600 | 22750 | 22750 | 22600 | 4384 |
| 312 | 20230630 | 140200 | 6214519650 | 22750 | 22750 | 22850 | 22750 | 431 |
| 313 | 20230630 | 140100 | 6204698650 | 22750 | 22800 | 22850 | 22700 | 1275 |
| 314 | 20230630 | 140000 | 6175677650 | 22800 | 22750 | 22900 | 22700 | 1855 |
| 315 | 20230630 | 135900 | 6133373700 | 22700 | 22700 | 22800 | 22700 | 866 |
| 316 | 20230630 | 135800 | 6113681850 | 22700 | 22700 | 22800 | 22700 | 1594 |
| 317 | 20230630 | 135700 | 6077441400 | 22700 | 22750 | 22800 | 22700 | 873 |
| 318 | 20230630 | 135600 | 6057590300 | 22700 | 22850 | 22850 | 22700 | 1525 |
| 319 | 20230630 | 135500 | 6022845400 | 22750 | 22700 | 22850 | 22650 | 1261 |
| 320 | 20230630 | 135400 | 5994130050 | 22650 | 22750 | 22850 | 22600 | 1814 |
| 321 | 20230630 | 135300 | 5952933050 | 22750 | 22650 | 22750 | 22500 | 4604 |
| 322 | 20230630 | 135200 | 5848766400 | 22650 | 22700 | 22800 | 22650 | 1741 |
| 323 | 20230630 | 135100 | 5809202350 | 22700 | 22850 | 22950 | 22600 | 5705 |
| 324 | 20230630 | 135000 | 5679301850 | 22800 | 23050 | 23100 | 22800 | 3733 |
| 325 | 20230630 | 134900 | 5593721600 | 23000 | 23200 | 23250 | 23000 | 7886 |
| 326 | 20230630 | 134800 | 5411238350 | 23150 | 23250 | 23400 | 23100 | 5482 |
| 327 | 20230630 | 134700 | 5284090800 | 23250 | 23000 | 23250 | 22950 | 4769 |
| 328 | 20230630 | 134600 | 5174039400 | 23000 | 22950 | 23200 | 22950 | 4758 |
| 329 | 20230630 | 134500 | 5064454850 | 22950 | 23550 | 23650 | 22900 | 11232 |
| 330 | 20230630 | 134400 | 4802140700 | 23550 | 22800 | 23700 | 22750 | 11726 |
| 331 | 20230630 | 134300 | 4529115600 | 22800 | 22700 | 23100 | 22700 | 10816 |
| 332 | 20230630 | 134200 | 4281793400 | 22700 | 22650 | 23050 | 22550 | 8743 |
| 333 | 20230630 | 134100 | 4082966950 | 22650 | 23650 | 24250 | 22600 | 39745 |
| 334 | 20230630 | 134000 | 3146192650 | 23650 | 22650 | 23650 | 22650 | 25457 |
| 335 | 20230630 | 133900 | 2557430950 | 22650 | 22900 | 22900 | 22550 | 3966 |
| 336 | 20230630 | 133800 | 2467362450 | 22850 | 22300 | 22900 | 22250 | 6720 |
| 337 | 20230630 | 133700 | 2315288200 | 22250 | 22250 | 22300 | 22250 | 304 |
| 338 | 20230630 | 133600 | 2308523100 | 22250 | 22250 | 22250 | 22250 | 337 |
| 339 | 20230630 | 133500 | 2301024850 | 22250 | 22250 | 22300 | 22250 | 241 |
| 340 | 20230630 | 133400 | 2295661300 | 22250 | 22300 | 22300 | 22250 | 327 |
| 341 | 20230630 | 133300 | 2288375650 | 22300 | 22250 | 22300 | 22250 | 1500 |
| 342 | 20230630 | 133200 | 2254983350 | 22250 | 22300 | 22350 | 22250 | 296 |
| 343 | 20230630 | 133100 | 2248394100 | 22300 | 22300 | 22350 | 22300 | 132 |
| 344 | 20230630 | 133000 | 2245450400 | 22300 | 22300 | 22300 | 22300 | 366 |
| 345 | 20230630 | 132900 | 2237288600 | 22300 | 22300 | 22300 | 22300 | 236 |
| 346 | 20230630 | 132800 | 2232025800 | 22300 | 22300 | 22300 | 22300 | 307 |
| 347 | 20230630 | 132700 | 2225179700 | 22300 | 22400 | 22400 | 22300 | 478 |
| 348 | 20230630 | 132600 | 2214494550 | 22400 | 22350 | 22450 | 22350 | 367 |
| 349 | 20230630 | 132500 | 2206279000 | 22350 | 22350 | 22400 | 22350 | 161 |
| 350 | 20230630 | 132400 | 2202678250 | 22350 | 22350 | 22400 | 22350 | 1557 |
| 351 | 20230630 | 132300 | 2167815000 | 22350 | 22300 | 22350 | 22300 | 249 |
| 352 | 20230630 | 132200 | 2162250050 | 22300 | 22350 | 22350 | 22300 | 347 |
| 353 | 20230630 | 132100 | 2154501300 | 22350 | 22300 | 22350 | 22300 | 307 |
| 354 | 20230630 | 132000 | 2147652350 | 22300 | 22300 | 22350 | 22300 | 222 |
| 355 | 20230630 | 131900 | 2142699400 | 22300 | 22350 | 22350 | 22300 | 289 |
| 356 | 20230630 | 131800 | 2136247350 | 22350 | 22350 | 22350 | 22350 | 241 |
| 357 | 20230630 | 131700 | 2130861000 | 22350 | 22350 | 22350 | 22350 | 316 |
| 358 | 20230630 | 131600 | 2123798400 | 22350 | 22350 | 22350 | 22350 | 281 |
| 359 | 20230630 | 131500 | 2117518050 | 22350 | 22350 | 22350 | 22350 | 262 |
| 360 | 20230630 | 131400 | 2111662350 | 22300 | 22350 | 22350 | 22300 | 416 |
| 361 | 20230630 | 131300 | 2102369500 | 22350 | 22350 | 22350 | 22350 | 257 |
| 362 | 20230630 | 131200 | 2096625550 | 22350 | 22350 | 22350 | 22350 | 353 |
| 363 | 20230630 | 131100 | 2088736000 | 22350 | 22300 | 22350 | 22300 | 975 |
| 364 | 20230630 | 131000 | 2066947200 | 22300 | 22300 | 22300 | 22300 | 335 |
| 365 | 20230630 | 130900 | 2059476700 | 22300 | 22350 | 22350 | 22300 | 908 |
| 366 | 20230630 | 130800 | 2039190750 | 22350 | 22350 | 22350 | 22350 | 1739 |
| 367 | 20230630 | 130700 | 2000324100 | 22350 | 22350 | 22350 | 22350 | 302 |
| 368 | 20230630 | 130600 | 1993574400 | 22350 | 22350 | 22400 | 22350 | 301 |
| 369 | 20230630 | 130500 | 1986846150 | 22400 | 22400 | 22400 | 22350 | 308 |
| 370 | 20230630 | 130400 | 1979950350 | 22400 | 22400 | 22400 | 22400 | 690 |
| 371 | 20230630 | 130300 | 1964494350 | 22400 | 22400 | 22450 | 22400 | 131 |
| 372 | 20230630 | 130200 | 1961556500 | 22400 | 22450 | 22450 | 22400 | 411 |
| 373 | 20230630 | 130100 | 1952341850 | 22450 | 22450 | 22450 | 22450 | 24 |
| 374 | 20230630 | 130000 | 1951803050 | 22450 | 22500 | 22500 | 22450 | 370 |
| 375 | 20230630 | 125900 | 1943492500 | 22450 | 22500 | 22500 | 22450 | 279 |
| 376 | 20230630 | 125800 | 1937224700 | 22450 | 22450 | 22500 | 22450 | 143 |
| 377 | 20230630 | 125700 | 1934014150 | 22450 | 22450 | 22500 | 22450 | 284 |
| 378 | 20230630 | 125600 | 1927634850 | 22450 | 22450 | 22500 | 22450 | 223 |
| 379 | 20230630 | 125500 | 1922626250 | 22450 | 22500 | 22500 | 22450 | 220 |
| 380 | 20230630 | 125400 | 1917679750 | 22500 | 22400 | 22550 | 22400 | 392 |
| 381 | 20230630 | 125300 | 1908880200 | 22400 | 22450 | 22500 | 22400 | 155 |
| 382 | 20230630 | 125200 | 1905402850 | 22450 | 22450 | 22500 | 22450 | 200 |
| 383 | 20230630 | 125100 | 1900909900 | 22450 | 22500 | 22500 | 22450 | 470 |
| 384 | 20230630 | 125000 | 1890342350 | 22450 | 22400 | 22500 | 22350 | 555 |
| 385 | 20230630 | 124900 | 1877888700 | 22400 | 22400 | 22450 | 22400 | 114 |
| 386 | 20230630 | 124800 | 1875333300 | 22450 | 22400 | 22450 | 22400 | 335 |
| 387 | 20230630 | 124700 | 1867825700 | 22400 | 22400 | 22450 | 22400 | 207 |
| 388 | 20230630 | 124600 | 1863184250 | 22400 | 22400 | 22500 | 22400 | 281 |
| 389 | 20230630 | 124500 | 1856884200 | 22400 | 22400 | 22450 | 22400 | 170 |
| 390 | 20230630 | 124400 | 1853076000 | 22400 | 22400 | 22450 | 22400 | 220 |
| 391 | 20230630 | 124300 | 1848145450 | 22400 | 22400 | 22500 | 22400 | 329 |
| 392 | 20230630 | 124200 | 1840763800 | 22400 | 22400 | 22450 | 22400 | 441 |
| 393 | 20230630 | 124100 | 1830871200 | 22400 | 22400 | 22400 | 22400 | 220 |
| 394 | 20230630 | 124000 | 1825943200 | 22400 | 22400 | 22500 | 22400 | 375 |
| 395 | 20230630 | 123900 | 1817519700 | 22400 | 22400 | 22450 | 22400 | 140 |
| 396 | 20230630 | 123800 | 1814383550 | 22400 | 22400 | 22450 | 22350 | 273 |
| 397 | 20230630 | 123700 | 1808269650 | 22450 | 22400 | 22450 | 22350 | 290 |
| 398 | 20230630 | 123600 | 1801768350 | 22450 | 22400 | 22450 | 22400 | 39 |
| 399 | 20230630 | 123500 | 1800894600 | 22400 | 22400 | 22500 | 22400 | 428 |
| 400 | 20230630 | 123400 | 1791294700 | 22400 | 22400 | 22450 | 22400 | 99 |
| 401 | 20230630 | 123300 | 1789076250 | 22400 | 22400 | 22450 | 22400 | 307 |
| 402 | 20230630 | 123200 | 1782194050 | 22450 | 22400 | 22450 | 22400 | 308 |
| 403 | 20230630 | 123100 | 1775286450 | 22400 | 22400 | 22450 | 22400 | 207 |
| 404 | 20230630 | 123000 | 1770649050 | 22400 | 22400 | 22450 | 22350 | 220 |
| 405 | 20230630 | 122900 | 1765722450 | 22400 | 22350 | 22450 | 22350 | 198 |
| 406 | 20230630 | 122800 | 1761287450 | 22350 | 22400 | 22400 | 22350 | 297 |
| 407 | 20230630 | 122700 | 1754646200 | 22450 | 22400 | 22450 | 22400 | 92 |
| 408 | 20230630 | 122600 | 1752585200 | 22450 | 22400 | 22450 | 22400 | 377 |
| 409 | 20230630 | 122500 | 1744136900 | 22400 | 22450 | 22450 | 22400 | 203 |
| 410 | 20230630 | 122400 | 1739587350 | 22450 | 22450 | 22450 | 22400 | 232 |
| 411 | 20230630 | 122300 | 1734385100 | 22400 | 22400 | 22450 | 22400 | 278 |
| 412 | 20230630 | 122200 | 1728154000 | 22400 | 22400 | 22450 | 22400 | 216 |
| 413 | 20230630 | 122100 | 1723315400 | 22400 | 22400 | 22500 | 22400 | 292 |
| 414 | 20230630 | 122000 | 1716762900 | 22450 | 22400 | 22550 | 22400 | 762 |
| 415 | 20230630 | 121900 | 1699617700 | 22400 | 22500 | 22500 | 22400 | 165 |
| 416 | 20230630 | 121800 | 1695921400 | 22400 | 22400 | 22500 | 22400 | 263 |
| 417 | 20230630 | 121700 | 1690020750 | 22400 | 22400 | 22450 | 22400 | 296 |
| 418 | 20230630 | 121600 | 1683390150 | 22400 | 22450 | 22500 | 22400 | 368 |
| 419 | 20230630 | 121500 | 1675132650 | 22500 | 22450 | 22500 | 22450 | 159 |
| 420 | 20230630 | 121400 | 1671558900 | 22450 | 22450 | 22450 | 22450 | 117 |
| 421 | 20230630 | 121300 | 1668932250 | 22400 | 22500 | 22500 | 22400 | 568 |
| 422 | 20230630 | 121200 | 1656181300 | 22450 | 22450 | 22500 | 22450 | 72 |
| 423 | 20230630 | 121100 | 1654564300 | 22450 | 22450 | 22500 | 22400 | 606 |
| 424 | 20230630 | 121000 | 1640965850 | 22450 | 22450 | 22500 | 22450 | 271 |
| 425 | 20230630 | 120900 | 1634878300 | 22450 | 22500 | 22550 | 22450 | 271 |
| 426 | 20230630 | 120800 | 1628784250 | 22550 | 22500 | 22550 | 22500 | 130 |
| 427 | 20230630 | 120700 | 1625859100 | 22500 | 22500 | 22550 | 22500 | 262 |
| 428 | 20230630 | 120600 | 1619957700 | 22500 | 22550 | 22600 | 22500 | 378 |
| 429 | 20230630 | 120500 | 1611440050 | 22600 | 22550 | 22600 | 22550 | 118 |
| 430 | 20230630 | 120400 | 1608778600 | 22600 | 22550 | 22600 | 22550 | 418 |
| 431 | 20230630 | 120300 | 1599347500 | 22550 | 22550 | 22600 | 22550 | 59 |
| 432 | 20230630 | 120200 | 1598016900 | 22550 | 22600 | 22650 | 22550 | 561 |
| 433 | 20230630 | 120100 | 1585357350 | 22550 | 22550 | 22600 | 22550 | 342 |
| 434 | 20230630 | 120000 | 1577643600 | 22600 | 22600 | 22600 | 22600 | 88 |
| 435 | 20230630 | 115900 | 1575654800 | 22600 | 22600 | 22700 | 22550 | 520 |
| 436 | 20230630 | 115800 | 1563899600 | 22600 | 22600 | 22650 | 22600 | 142 |
| 437 | 20230630 | 115700 | 1560690250 | 22600 | 22650 | 22650 | 22550 | 115 |
| 438 | 20230630 | 115600 | 1558091150 | 22600 | 22650 | 22650 | 22600 | 119 |
| 439 | 20230630 | 115500 | 1555398200 | 22600 | 22600 | 22650 | 22600 | 218 |
| 440 | 20230630 | 115400 | 1550469700 | 22600 | 22650 | 22700 | 22600 | 99 |
| 441 | 20230630 | 115300 | 1548226600 | 22650 | 22700 | 22700 | 22600 | 483 |
| 442 | 20230630 | 115200 | 1537296100 | 22700 | 22650 | 22700 | 22650 | 98 |
| 443 | 20230630 | 115100 | 1535074600 | 22650 | 22750 | 22750 | 22650 | 82 |
| 444 | 20230630 | 115000 | 1533213250 | 22750 | 22700 | 22750 | 22650 | 280 |
| 445 | 20230630 | 114900 | 1526856700 | 22650 | 22650 | 22700 | 22600 | 226 |
| 446 | 20230630 | 114800 | 1521740050 | 22650 | 22700 | 22750 | 22650 | 85 |
| 447 | 20230630 | 114700 | 1519810800 | 22650 | 22700 | 22700 | 22600 | 74 |
| 448 | 20230630 | 114600 | 1518135200 | 22650 | 22700 | 22700 | 22600 | 172 |
| 449 | 20230630 | 114500 | 1514240200 | 22700 | 22650 | 22750 | 22600 | 544 |
| 450 | 20230630 | 114400 | 1501889550 | 22700 | 22700 | 22700 | 22650 | 23 |
| 451 | 20230630 | 114300 | 1501368300 | 22700 | 22650 | 22750 | 22650 | 297 |
| 452 | 20230630 | 114200 | 1494630100 | 22700 | 22650 | 22800 | 22650 | 1804 |
| 453 | 20230630 | 114100 | 1453554950 | 22700 | 22700 | 22700 | 22650 | 117 |
| 454 | 20230630 | 114000 | 1450899850 | 22700 | 22700 | 22750 | 22700 | 188 |
| 455 | 20230630 | 113900 | 1446630050 | 22700 | 22700 | 22750 | 22700 | 138 |
| 456 | 20230630 | 113800 | 1443493950 | 22700 | 22650 | 22750 | 22650 | 286 |
| 457 | 20230630 | 113700 | 1437001550 | 22600 | 22600 | 22750 | 22600 | 222 |
| 458 | 20230630 | 113600 | 1431964800 | 22600 | 22700 | 22700 | 22600 | 144 |
| 459 | 20230630 | 113500 | 1428700050 | 22700 | 22700 | 22750 | 22650 | 618 |
| 460 | 20230630 | 113400 | 1414671300 | 22700 | 22700 | 22750 | 22700 | 156 |
| 461 | 20230630 | 113300 | 1411126100 | 22700 | 22700 | 22750 | 22700 | 203 |
| 462 | 20230630 | 113200 | 1406516200 | 22700 | 22600 | 22700 | 22600 | 503 |
| 463 | 20230630 | 113100 | 1395107300 | 22650 | 22650 | 22700 | 22650 | 202 |
| 464 | 20230630 | 113000 | 1390526750 | 22650 | 22700 | 22700 | 22650 | 211 |
| 465 | 20230630 | 112900 | 1385741550 | 22700 | 22750 | 22750 | 22700 | 107 |
| 466 | 20230630 | 112800 | 1383312500 | 22750 | 22700 | 22750 | 22700 | 267 |
| 467 | 20230630 | 112700 | 1377246650 | 22750 | 22700 | 22750 | 22700 | 86 |
| 468 | 20230630 | 112600 | 1375293700 | 22700 | 22700 | 22700 | 22650 | 270 |
| 469 | 20230630 | 112500 | 1369167350 | 22650 | 22600 | 22650 | 22600 | 226 |
| 470 | 20230630 | 112400 | 1364050450 | 22650 | 22700 | 22750 | 22650 | 752 |
| 471 | 20230630 | 112300 | 1346979900 | 22700 | 22700 | 22700 | 22700 | 583 |
| 472 | 20230630 | 112200 | 1333745800 | 22600 | 22700 | 22700 | 22600 | 42 |
| 473 | 20230630 | 112100 | 1332794350 | 22650 | 22600 | 22700 | 22550 | 495 |
| 474 | 20230630 | 112000 | 1321586050 | 22700 | 22750 | 22750 | 22650 | 90 |
| 475 | 20230630 | 111900 | 1319542100 | 22700 | 22600 | 22700 | 22600 | 740 |
| 476 | 20230630 | 111800 | 1302766650 | 22650 | 22700 | 22700 | 22650 | 139 |
| 477 | 20230630 | 111700 | 1299617550 | 22700 | 22650 | 22700 | 22650 | 289 |
| 478 | 20230630 | 111600 | 1293066450 | 22650 | 22600 | 22650 | 22600 | 343 |
| 479 | 20230630 | 111500 | 1285305400 | 22550 | 22600 | 22600 | 22550 | 275 |
| 480 | 20230630 | 111400 | 1279100600 | 22600 | 22550 | 22600 | 22550 | 68 |
| 481 | 20230630 | 111300 | 1277565000 | 22600 | 22550 | 22650 | 22550 | 69 |
| 482 | 20230630 | 111200 | 1276008500 | 22550 | 22600 | 22650 | 22550 | 224 |
| 483 | 20230630 | 111100 | 1270946350 | 22550 | 22600 | 22600 | 22550 | 189 |
| 484 | 20230630 | 111000 | 1266678600 | 22600 | 22700 | 22700 | 22600 | 243 |
| 485 | 20230630 | 110900 | 1261167800 | 22700 | 22550 | 22700 | 22500 | 341 |
| 486 | 20230630 | 110800 | 1253466250 | 22600 | 22600 | 22650 | 22550 | 170 |
| 487 | 20230630 | 110700 | 1249625550 | 22650 | 22700 | 22700 | 22600 | 399 |
| 488 | 20230630 | 110600 | 1240587550 | 22650 | 22600 | 22650 | 22550 | 369 |
| 489 | 20230630 | 110500 | 1232241050 | 22600 | 22650 | 22700 | 22600 | 149 |
| 490 | 20230630 | 110400 | 1228864750 | 22650 | 22650 | 22700 | 22600 | 208 |
| 491 | 20230630 | 110300 | 1224153400 | 22650 | 22600 | 22650 | 22600 | 156 |
| 492 | 20230630 | 110200 | 1220624300 | 22600 | 22600 | 22650 | 22600 | 518 |
| 493 | 20230630 | 110100 | 1208900050 | 22600 | 22650 | 22650 | 22600 | 92 |
| 494 | 20230630 | 110000 | 1206817350 | 22600 | 22600 | 22650 | 22600 | 261 |
| 495 | 20230630 | 105900 | 1200917050 | 22600 | 22550 | 22650 | 22550 | 261 |
| 496 | 20230630 | 105800 | 1195024650 | 22550 | 22550 | 22650 | 22550 | 201 |
| 497 | 20230630 | 105700 | 1190488450 | 22500 | 22550 | 22550 | 22500 | 82 |
| 498 | 20230630 | 105600 | 1188639550 | 22650 | 22550 | 22650 | 22550 | 791 |
| 499 | 20230630 | 105500 | 1170768500 | 22600 | 22500 | 22600 | 22500 | 495 |
| 500 | 20230630 | 105400 | 1159600150 | 22500 | 22500 | 22500 | 22450 | 511 |
| 501 | 20230630 | 105300 | 1148106000 | 22500 | 22550 | 22550 | 22500 | 187 |
| 502 | 20230630 | 105200 | 1143896400 | 22550 | 22550 | 22550 | 22500 | 287 |
| 503 | 20230630 | 105100 | 1137434650 | 22550 | 22500 | 22550 | 22500 | 138 |
| 504 | 20230630 | 105000 | 1134323650 | 22500 | 22500 | 22550 | 22500 | 313 |
| 505 | 20230630 | 104900 | 1127277650 | 22500 | 22500 | 22550 | 22500 | 35 |
| 506 | 20230630 | 104800 | 1126489450 | 22500 | 22500 | 22550 | 22500 | 378 |
| 507 | 20230630 | 104700 | 1117982750 | 22500 | 22500 | 22550 | 22500 | 197 |
| 508 | 20230630 | 104600 | 1113546900 | 22550 | 22500 | 22550 | 22500 | 88 |
| 509 | 20230630 | 104500 | 1111564300 | 22500 | 22500 | 22550 | 22500 | 187 |
| 510 | 20230630 | 104400 | 1107356650 | 22500 | 22500 | 22550 | 22500 | 495 |
| 511 | 20230630 | 104300 | 1096215600 | 22500 | 22500 | 22550 | 22500 | 161 |
| 512 | 20230630 | 104200 | 1092590900 | 22500 | 22450 | 22500 | 22450 | 268 |
| 513 | 20230630 | 104100 | 1086565300 | 22450 | 22500 | 22650 | 22450 | 1578 |
| 514 | 20230630 | 104000 | 1050988400 | 22450 | 22450 | 22500 | 22400 | 270 |
| 515 | 20230630 | 103900 | 1044930700 | 22500 | 22500 | 22500 | 22450 | 284 |
| 516 | 20230630 | 103800 | 1038548900 | 22450 | 22500 | 22500 | 22450 | 236 |
| 517 | 20230630 | 103700 | 1033250300 | 22450 | 22450 | 22450 | 22450 | 154 |
| 518 | 20230630 | 103600 | 1029793000 | 22450 | 22450 | 22500 | 22450 | 340 |
| 519 | 20230630 | 103500 | 1022154050 | 22450 | 22400 | 22450 | 22400 | 202 |
| 520 | 20230630 | 103400 | 1017628900 | 22400 | 22400 | 22450 | 22400 | 1143 |
| 521 | 20230630 | 103300 | 992023450 | 22400 | 22400 | 22450 | 22400 | 170 |
| 522 | 20230630 | 103200 | 988211400 | 22400 | 22400 | 22450 | 22400 | 568 |
| 523 | 20230630 | 103100 | 975485950 | 22400 | 22400 | 22450 | 22400 | 57 |
| 524 | 20230630 | 103000 | 974208950 | 22400 | 22450 | 22500 | 22400 | 423 |
| 525 | 20230630 | 102900 | 964713900 | 22450 | 22450 | 22500 | 22450 | 314 |
| 526 | 20230630 | 102800 | 957662550 | 22500 | 22400 | 22500 | 22400 | 482 |
| 527 | 20230630 | 102700 | 946846050 | 22400 | 22450 | 22450 | 22400 | 135 |
| 528 | 20230630 | 102600 | 943817400 | 22400 | 22450 | 22450 | 22400 | 123 |
| 529 | 20230630 | 102500 | 941061500 | 22500 | 22450 | 22550 | 22450 | 398 |
| 530 | 20230630 | 102400 | 932115900 | 22400 | 22450 | 22500 | 22400 | 407 |
| 531 | 20230630 | 102300 | 922981350 | 22500 | 22500 | 22500 | 22450 | 81 |
| 532 | 20230630 | 102200 | 921162350 | 22500 | 22450 | 22500 | 22450 | 270 |
| 533 | 20230630 | 102100 | 915095400 | 22450 | 22500 | 22500 | 22450 | 58 |
| 534 | 20230630 | 102000 | 913793150 | 22500 | 22500 | 22550 | 22450 | 368 |
| 535 | 20230630 | 101900 | 905516900 | 22550 | 22500 | 22550 | 22500 | 169 |
| 536 | 20230630 | 101800 | 901710900 | 22550 | 22450 | 22550 | 22450 | 329 |
| 537 | 20230630 | 101700 | 894304400 | 22450 | 22450 | 22550 | 22450 | 229 |
| 538 | 20230630 | 101600 | 889155350 | 22500 | 22500 | 22550 | 22500 | 150 |
| 539 | 20230630 | 101500 | 885780050 | 22550 | 22450 | 22550 | 22450 | 850 |
| 540 | 20230630 | 101400 | 866655450 | 22500 | 22450 | 22500 | 22450 | 213 |
| 541 | 20230630 | 101300 | 861869150 | 22450 | 22500 | 22500 | 22450 | 60 |
| 542 | 20230630 | 101200 | 860520250 | 22500 | 22450 | 22500 | 22450 | 225 |
| 543 | 20230630 | 101100 | 855467350 | 22500 | 22500 | 22550 | 22450 | 301 |
| 544 | 20230630 | 101000 | 848695850 | 22500 | 22550 | 22550 | 22500 | 204 |
| 545 | 20230630 | 100900 | 844097700 | 22550 | 22450 | 22550 | 22450 | 341 |
| 546 | 20230630 | 100800 | 836427200 | 22450 | 22450 | 22500 | 22450 | 170 |
| 547 | 20230630 | 100700 | 832604950 | 22450 | 22450 | 22500 | 22450 | 178 |
| 548 | 20230630 | 100600 | 828608400 | 22450 | 22500 | 22500 | 22450 | 194 |
| 549 | 20230630 | 100500 | 824244350 | 22500 | 22400 | 22500 | 22400 | 1066 |
| 550 | 20230630 | 100400 | 800309550 | 22450 | 22400 | 22450 | 22400 | 439 |
| 551 | 20230630 | 100300 | 790461750 | 22400 | 22500 | 22500 | 22400 | 311 |
| 552 | 20230630 | 100200 | 783479650 | 22450 | 22450 | 22450 | 22450 | 570 |
| 553 | 20230630 | 100100 | 770683150 | 22400 | 22350 | 22450 | 22350 | 531 |
| 554 | 20230630 | 100000 | 758790900 | 22350 | 22450 | 22500 | 22350 | 1527 |
| 555 | 20230630 | 095900 | 724530850 | 22500 | 22500 | 22500 | 22450 | 234 |
| 556 | 20230630 | 095800 | 719273950 | 22500 | 22500 | 22550 | 22450 | 413 |
| 557 | 20230630 | 095700 | 709975700 | 22500 | 22500 | 22550 | 22450 | 706 |
| 558 | 20230630 | 095600 | 694084150 | 22500 | 22400 | 22500 | 22400 | 792 |
| 559 | 20230630 | 095500 | 676296500 | 22400 | 22500 | 22550 | 22400 | 2279 |
| 560 | 20230630 | 095400 | 625092450 | 22550 | 22500 | 22550 | 22500 | 112 |
| 561 | 20230630 | 095300 | 622568900 | 22500 | 22500 | 22550 | 22500 | 2260 |
| 562 | 20230630 | 095200 | 571718750 | 22500 | 22550 | 22600 | 22500 | 181 |
| 563 | 20230630 | 095100 | 567638900 | 22600 | 22550 | 22600 | 22550 | 1639 |
| 564 | 20230630 | 095000 | 530679250 | 22650 | 22600 | 22650 | 22600 | 653 |
| 565 | 20230630 | 094900 | 515921300 | 22650 | 22650 | 22650 | 22600 | 365 |
| 566 | 20230630 | 094800 | 507663650 | 22600 | 22650 | 22700 | 22600 | 387 |
| 567 | 20230630 | 094700 | 498900600 | 22650 | 22650 | 22700 | 22650 | 82 |
| 568 | 20230630 | 094600 | 497042900 | 22650 | 22650 | 22650 | 22650 | 251 |
| 569 | 20230630 | 094500 | 491357750 | 22700 | 22650 | 22700 | 22650 | 195 |
| 570 | 20230630 | 094400 | 486940350 | 22650 | 22700 | 22700 | 22650 | 613 |
| 571 | 20230630 | 094300 | 473055700 | 22700 | 22700 | 22700 | 22700 | 70 |
| 572 | 20230630 | 094200 | 471466700 | 22650 | 22700 | 22700 | 22650 | 186 |
| 573 | 20230630 | 094100 | 467251100 | 22700 | 22750 | 22750 | 22700 | 125 |
| 574 | 20230630 | 094000 | 464410250 | 22750 | 22700 | 22800 | 22700 | 1140 |
| 575 | 20230630 | 093900 | 438531250 | 22650 | 22600 | 22650 | 22600 | 762 |
| 576 | 20230630 | 093800 | 421292550 | 22550 | 22550 | 22600 | 22550 | 273 |
| 577 | 20230630 | 093700 | 415133050 | 22550 | 22550 | 22600 | 22500 | 1694 |
| 578 | 20230630 | 093600 | 376934750 | 22600 | 22600 | 22650 | 22600 | 1295 |
| 579 | 20230630 | 093500 | 347664350 | 22650 | 22650 | 22650 | 22650 | 104 |
| 580 | 20230630 | 093400 | 345308750 | 22600 | 22650 | 22700 | 22600 | 412 |
| 581 | 20230630 | 093300 | 335983950 | 22650 | 22650 | 22650 | 22650 | 9 |
| 582 | 20230630 | 093200 | 335780100 | 22700 | 22750 | 22750 | 22600 | 2966 |
| 583 | 20230630 | 093100 | 268563100 | 22800 | 22800 | 22800 | 22750 | 224 |
| 584 | 20230630 | 093000 | 263457900 | 22800 | 22800 | 22800 | 22800 | 201 |
| 585 | 20230630 | 092900 | 258875100 | 22800 | 22800 | 22800 | 22750 | 139 |
| 586 | 20230630 | 092800 | 255709750 | 22850 | 22800 | 22850 | 22800 | 267 |
| 587 | 20230630 | 092700 | 249621950 | 22750 | 22900 | 22900 | 22750 | 2092 |
| 588 | 20230630 | 092600 | 201880350 | 22900 | 22850 | 22900 | 22850 | 68 |
| 589 | 20230630 | 092500 | 200325900 | 22900 | 22850 | 22900 | 22850 | 728 |
| 590 | 20230630 | 092400 | 183689500 | 22850 | 22850 | 22850 | 22800 | 588 |
| 591 | 20230630 | 092300 | 170256700 | 22900 | 22850 | 22900 | 22850 | 304 |
| 592 | 20230630 | 092200 | 163309400 | 22850 | 22850 | 22900 | 22800 | 96 |
| 593 | 20230630 | 092100 | 161115500 | 22850 | 22900 | 22900 | 22850 | 142 |
| 594 | 20230630 | 092000 | 157868400 | 22900 | 22800 | 22900 | 22800 | 175 |
| 595 | 20230630 | 091900 | 153864200 | 22850 | 22850 | 22850 | 22800 | 176 |
| 596 | 20230630 | 091800 | 149845250 | 22850 | 22800 | 22850 | 22800 | 599 |
| 597 | 20230630 | 091700 | 136164900 | 22800 | 22800 | 22850 | 22800 | 123 |
| 598 | 20230630 | 091600 | 133359800 | 22800 | 22800 | 22800 | 22750 | 364 |
| 599 | 20230630 | 091500 | 125063600 | 22750 | 22800 | 22800 | 22750 | 582 |
| 600 | 20230630 | 091400 | 111822850 | 22800 | 22800 | 22850 | 22750 | 615 |
| 601 | 20230630 | 091300 | 97808500 | 22800 | 22800 | 22850 | 22800 | 86 |
| 602 | 20230630 | 091200 | 95847500 | 22800 | 22750 | 22850 | 22750 | 193 |
| 603 | 20230630 | 091100 | 91442900 | 22850 | 22800 | 22850 | 22800 | 477 |
| 604 | 20230630 | 091000 | 80566300 | 22800 | 22850 | 22850 | 22800 | 399 |
| 605 | 20230630 | 090900 | 71469050 | 22850 | 22850 | 22850 | 22850 | 37 |
| 606 | 20230630 | 090800 | 70623600 | 22800 | 22800 | 22850 | 22800 | 262 |
| 607 | 20230630 | 090700 | 64649800 | 22800 | 22800 | 22850 | 22800 | 114 |
| 608 | 20230630 | 090600 | 62050150 | 22800 | 22800 | 22800 | 22750 | 74 |
| 609 | 20230630 | 090500 | 60365000 | 22800 | 22800 | 22800 | 22800 | 4 |
| 610 | 20230630 | 090400 | 60273800 | 22800 | 22750 | 22850 | 22750 | 297 |
| 611 | 20230630 | 090300 | 53504400 | 22750 | 22750 | 22800 | 22750 | 250 |
| 612 | 20230630 | 090200 | 47813450 | 22700 | 22750 | 22750 | 22700 | 313 |
| 613 | 20230630 | 090100 | 40705850 | 22750 | 22850 | 22850 | 22700 | 741 |
| 614 | 20230630 | 090000 | 23828050 | 22850 | 23150 | 23150 | 22850 | 1035 |