34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 192700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 3 | 20230630 | 192600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 4 | 20230630 | 192500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 5 | 20230630 | 192400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 6 | 20230630 | 192300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 7 | 20230630 | 192200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 8 | 20230630 | 192100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 9 | 20230630 | 192000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 10 | 20230630 | 191900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 11 | 20230630 | 191800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 12 | 20230630 | 191700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 13 | 20230630 | 191600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 14 | 20230630 | 191500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 15 | 20230630 | 191400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 16 | 20230630 | 191300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 17 | 20230630 | 191200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 18 | 20230630 | 191100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 19 | 20230630 | 191000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 20 | 20230630 | 190900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 21 | 20230630 | 190800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 22 | 20230630 | 190700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 23 | 20230630 | 190600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 24 | 20230630 | 190500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 25 | 20230630 | 190400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 26 | 20230630 | 190300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 27 | 20230630 | 190200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 28 | 20230630 | 190100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 29 | 20230630 | 190000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 30 | 20230630 | 185900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 31 | 20230630 | 185800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 32 | 20230630 | 185700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 33 | 20230630 | 185600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 34 | 20230630 | 185500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 35 | 20230630 | 185400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 36 | 20230630 | 185300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 37 | 20230630 | 185200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 38 | 20230630 | 185100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 39 | 20230630 | 185000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 40 | 20230630 | 184900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 41 | 20230630 | 184800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 42 | 20230630 | 184700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 43 | 20230630 | 184600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 44 | 20230630 | 184500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 45 | 20230630 | 184400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 46 | 20230630 | 184300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 47 | 20230630 | 184200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 48 | 20230630 | 184100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 49 | 20230630 | 184000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 50 | 20230630 | 183900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 51 | 20230630 | 183800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 52 | 20230630 | 183700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 53 | 20230630 | 183600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 54 | 20230630 | 183500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 55 | 20230630 | 183400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 56 | 20230630 | 183300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 57 | 20230630 | 183200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 58 | 20230630 | 183100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 59 | 20230630 | 183000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 60 | 20230630 | 182900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 61 | 20230630 | 182800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 62 | 20230630 | 182700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 63 | 20230630 | 182600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 64 | 20230630 | 182500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 65 | 20230630 | 182400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 66 | 20230630 | 182300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 67 | 20230630 | 182200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 68 | 20230630 | 182100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 69 | 20230630 | 182000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 70 | 20230630 | 181900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 71 | 20230630 | 181800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 72 | 20230630 | 181700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 73 | 20230630 | 181600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 74 | 20230630 | 181500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 75 | 20230630 | 181400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 76 | 20230630 | 181300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 77 | 20230630 | 181200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 78 | 20230630 | 181100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 79 | 20230630 | 181000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 80 | 20230630 | 180900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 81 | 20230630 | 180800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 82 | 20230630 | 180700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 83 | 20230630 | 180600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 84 | 20230630 | 180500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 85 | 20230630 | 180400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 86 | 20230630 | 180300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 87 | 20230630 | 180200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 88 | 20230630 | 180100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 89 | 20230630 | 180000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 90 | 20230630 | 175900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 91 | 20230630 | 175800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 92 | 20230630 | 175700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 93 | 20230630 | 175600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 94 | 20230630 | 175500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 95 | 20230630 | 175400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 96 | 20230630 | 175300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 97 | 20230630 | 175200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 98 | 20230630 | 175100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 99 | 20230630 | 175000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 100 | 20230630 | 174900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 101 | 20230630 | 174800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 102 | 20230630 | 174700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 103 | 20230630 | 174600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 104 | 20230630 | 174500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 105 | 20230630 | 174400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 106 | 20230630 | 174300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 107 | 20230630 | 174200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 108 | 20230630 | 174100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 109 | 20230630 | 174000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 110 | 20230630 | 173900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 111 | 20230630 | 173800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 112 | 20230630 | 173700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 113 | 20230630 | 173600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 114 | 20230630 | 173500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 115 | 20230630 | 173400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 116 | 20230630 | 173300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 117 | 20230630 | 173200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 118 | 20230630 | 173100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 119 | 20230630 | 173000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 120 | 20230630 | 172900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 121 | 20230630 | 172800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 122 | 20230630 | 172700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 123 | 20230630 | 172600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 124 | 20230630 | 172500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 125 | 20230630 | 172400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 126 | 20230630 | 172300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 127 | 20230630 | 172200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 128 | 20230630 | 172100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 129 | 20230630 | 172000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 130 | 20230630 | 171900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 131 | 20230630 | 171800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 132 | 20230630 | 171700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 133 | 20230630 | 171600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 134 | 20230630 | 171500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 135 | 20230630 | 171400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 136 | 20230630 | 171300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 137 | 20230630 | 171200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 138 | 20230630 | 171100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 139 | 20230630 | 171000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 140 | 20230630 | 170900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 141 | 20230630 | 170800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 142 | 20230630 | 170700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 143 | 20230630 | 170600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 144 | 20230630 | 170500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 145 | 20230630 | 170400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 146 | 20230630 | 170300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 147 | 20230630 | 170200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 148 | 20230630 | 170100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 149 | 20230630 | 170000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 150 | 20230630 | 165900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 151 | 20230630 | 165800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 152 | 20230630 | 165700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 153 | 20230630 | 165600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 154 | 20230630 | 165500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 155 | 20230630 | 165400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 156 | 20230630 | 165300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 157 | 20230630 | 165200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 158 | 20230630 | 165100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 159 | 20230630 | 165000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 160 | 20230630 | 164900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 161 | 20230630 | 164800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 162 | 20230630 | 164700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 163 | 20230630 | 164600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 164 | 20230630 | 164500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 165 | 20230630 | 164400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 166 | 20230630 | 164300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 167 | 20230630 | 164200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 168 | 20230630 | 164100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 169 | 20230630 | 164000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 170 | 20230630 | 163900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 171 | 20230630 | 163800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 172 | 20230630 | 163700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 173 | 20230630 | 163600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 174 | 20230630 | 163500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 175 | 20230630 | 163400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 176 | 20230630 | 163300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 177 | 20230630 | 163200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 178 | 20230630 | 163100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 179 | 20230630 | 163000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 180 | 20230630 | 162900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 181 | 20230630 | 162800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 182 | 20230630 | 162700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 183 | 20230630 | 162600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 184 | 20230630 | 162500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 185 | 20230630 | 162400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 186 | 20230630 | 162300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 187 | 20230630 | 162200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 188 | 20230630 | 162100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 189 | 20230630 | 162000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 190 | 20230630 | 161900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 191 | 20230630 | 161800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 192 | 20230630 | 161700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 193 | 20230630 | 161600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 194 | 20230630 | 161500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 195 | 20230630 | 161400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 196 | 20230630 | 161300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 197 | 20230630 | 161200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 198 | 20230630 | 161100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 199 | 20230630 | 161000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 200 | 20230630 | 160900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 201 | 20230630 | 160800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 202 | 20230630 | 160700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 203 | 20230630 | 160600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 204 | 20230630 | 160500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 205 | 20230630 | 160400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 206 | 20230630 | 160300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 207 | 20230630 | 160200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 208 | 20230630 | 160100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 209 | 20230630 | 160000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 210 | 20230630 | 155900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 211 | 20230630 | 155800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 212 | 20230630 | 155700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 213 | 20230630 | 155600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 214 | 20230630 | 155500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 215 | 20230630 | 155400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 216 | 20230630 | 155300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 217 | 20230630 | 155200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 218 | 20230630 | 155100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 219 | 20230630 | 155000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 220 | 20230630 | 154900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 221 | 20230630 | 154800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 222 | 20230630 | 154700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 223 | 20230630 | 154600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 224 | 20230630 | 154500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 225 | 20230630 | 154400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 226 | 20230630 | 154300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 227 | 20230630 | 154200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 228 | 20230630 | 154100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 229 | 20230630 | 154000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 230 | 20230630 | 153900 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 231 | 20230630 | 153800 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 232 | 20230630 | 153700 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 233 | 20230630 | 153600 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 234 | 20230630 | 153500 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 235 | 20230630 | 153400 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 236 | 20230630 | 153300 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 237 | 20230630 | 153200 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 238 | 20230630 | 153100 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 239 | 20230630 | 153000 | 13225737250 | 48650 | 48650 | 48650 | 48650 | 14050 |
| 240 | 20230630 | 152900 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 241 | 20230630 | 152800 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 242 | 20230630 | 152700 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 243 | 20230630 | 152600 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 244 | 20230630 | 152500 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 245 | 20230630 | 152400 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 246 | 20230630 | 152300 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 247 | 20230630 | 152200 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 248 | 20230630 | 152100 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 249 | 20230630 | 152000 | 12542204750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 250 | 20230630 | 151900 | 12542204750 | 48900 | 48900 | 48900 | 48850 | 1213 |
| 251 | 20230630 | 151800 | 12482916650 | 48900 | 48950 | 48950 | 48850 | 1312 |
| 252 | 20230630 | 151700 | 12418760650 | 48950 | 48950 | 48950 | 48900 | 513 |
| 253 | 20230630 | 151600 | 12393658350 | 48950 | 48900 | 48950 | 48850 | 1537 |
| 254 | 20230630 | 151500 | 12318493550 | 48850 | 48900 | 48950 | 48850 | 1409 |
| 255 | 20230630 | 151400 | 12249604050 | 48900 | 48900 | 48950 | 48900 | 563 |
| 256 | 20230630 | 151300 | 12222064550 | 48900 | 48900 | 48950 | 48850 | 860 |
| 257 | 20230630 | 151200 | 12180006750 | 48900 | 48900 | 48950 | 48850 | 1491 |
| 258 | 20230630 | 151100 | 12107095550 | 48900 | 48800 | 48900 | 48800 | 1024 |
| 259 | 20230630 | 151000 | 12057059800 | 48850 | 48850 | 48900 | 48850 | 521 |
| 260 | 20230630 | 150900 | 12031608850 | 48850 | 48850 | 48900 | 48850 | 122 |
| 261 | 20230630 | 150800 | 12025649100 | 48850 | 48900 | 48900 | 48850 | 251 |
| 262 | 20230630 | 150700 | 12013383450 | 48900 | 48900 | 48950 | 48900 | 1143 |
| 263 | 20230630 | 150600 | 11957483850 | 48900 | 48800 | 48950 | 48800 | 2266 |
| 264 | 20230630 | 150500 | 11846818950 | 48800 | 48750 | 48800 | 48750 | 579 |
| 265 | 20230630 | 150400 | 11818564300 | 48750 | 48750 | 48750 | 48750 | 198 |
| 266 | 20230630 | 150300 | 11808911800 | 48750 | 48750 | 48800 | 48700 | 954 |
| 267 | 20230630 | 150200 | 11762402550 | 48750 | 48750 | 48800 | 48750 | 21 |
| 268 | 20230630 | 150100 | 11761378750 | 48800 | 48800 | 48800 | 48750 | 460 |
| 269 | 20230630 | 150000 | 11738947750 | 48750 | 48800 | 48800 | 48750 | 322 |
| 270 | 20230630 | 145900 | 11723250050 | 48750 | 48800 | 48800 | 48750 | 290 |
| 271 | 20230630 | 145800 | 11709100550 | 48800 | 48750 | 48800 | 48750 | 546 |
| 272 | 20230630 | 145700 | 11682476350 | 48750 | 48750 | 48800 | 48750 | 618 |
| 273 | 20230630 | 145600 | 11652318300 | 48750 | 48800 | 48800 | 48750 | 1717 |
| 274 | 20230630 | 145500 | 11568528950 | 48800 | 48800 | 48800 | 48800 | 230 |
| 275 | 20230630 | 145400 | 11557304950 | 48800 | 48800 | 48800 | 48800 | 441 |
| 276 | 20230630 | 145300 | 11535784150 | 48800 | 48800 | 48850 | 48800 | 1113 |
| 277 | 20230630 | 145200 | 11481426750 | 48850 | 48800 | 48850 | 48800 | 213 |
| 278 | 20230630 | 145100 | 11471028600 | 48800 | 48800 | 48800 | 48800 | 731 |
| 279 | 20230630 | 145000 | 11435355800 | 48800 | 48800 | 48800 | 48800 | 107 |
| 280 | 20230630 | 144900 | 11430134200 | 48850 | 48900 | 48900 | 48850 | 2057 |
| 281 | 20230630 | 144800 | 11329641250 | 48900 | 48900 | 48950 | 48900 | 568 |
| 282 | 20230630 | 144700 | 11301865900 | 48900 | 48950 | 48950 | 48900 | 478 |
| 283 | 20230630 | 144600 | 11278471250 | 48900 | 48850 | 48950 | 48800 | 2575 |
| 284 | 20230630 | 144500 | 11152611800 | 48850 | 48750 | 48850 | 48750 | 4017 |
| 285 | 20230630 | 144400 | 10956596450 | 48750 | 48800 | 48800 | 48750 | 543 |
| 286 | 20230630 | 144300 | 10930125150 | 48800 | 48800 | 48800 | 48800 | 12 |
| 287 | 20230630 | 144200 | 10929539550 | 48800 | 48800 | 48800 | 48750 | 82 |
| 288 | 20230630 | 144100 | 10925539450 | 48800 | 48800 | 48850 | 48800 | 305 |
| 289 | 20230630 | 144000 | 10910655200 | 48800 | 48850 | 48850 | 48800 | 229 |
| 290 | 20230630 | 143900 | 10899472200 | 48850 | 48850 | 48900 | 48800 | 742 |
| 291 | 20230630 | 143800 | 10863219650 | 48850 | 48850 | 48900 | 48850 | 256 |
| 292 | 20230630 | 143700 | 10850714000 | 48850 | 48850 | 48900 | 48850 | 404 |
| 293 | 20230630 | 143600 | 10830978400 | 48800 | 48800 | 48850 | 48800 | 809 |
| 294 | 20230630 | 143500 | 10791494350 | 48850 | 48800 | 48900 | 48800 | 288 |
| 295 | 20230630 | 143400 | 10777425350 | 48850 | 48850 | 48900 | 48850 | 948 |
| 296 | 20230630 | 143300 | 10731115500 | 48900 | 48900 | 48950 | 48900 | 536 |
| 297 | 20230630 | 143200 | 10704905050 | 48900 | 48900 | 48950 | 48900 | 95 |
| 298 | 20230630 | 143100 | 10700258700 | 48900 | 48850 | 48950 | 48850 | 641 |
| 299 | 20230630 | 143000 | 10668913950 | 48850 | 48850 | 48900 | 48850 | 24 |
| 300 | 20230630 | 142900 | 10667740850 | 48850 | 48800 | 48850 | 48800 | 2470 |
| 301 | 20230630 | 142800 | 10547171550 | 48750 | 48800 | 48800 | 48750 | 234 |
| 302 | 20230630 | 142700 | 10535758500 | 48750 | 48800 | 48800 | 48750 | 331 |
| 303 | 20230630 | 142600 | 10519606950 | 48750 | 48750 | 48800 | 48750 | 240 |
| 304 | 20230630 | 142500 | 10507895450 | 48800 | 48650 | 48800 | 48650 | 1982 |
| 305 | 20230630 | 142400 | 10411346650 | 48650 | 48700 | 48700 | 48650 | 1187 |
| 306 | 20230630 | 142300 | 10353540350 | 48700 | 48600 | 48700 | 48600 | 2163 |
| 307 | 20230630 | 142200 | 10248378850 | 48600 | 48650 | 48650 | 48600 | 242 |
| 308 | 20230630 | 142100 | 10236617150 | 48650 | 48650 | 48650 | 48600 | 1045 |
| 309 | 20230630 | 142000 | 10185798050 | 48700 | 48700 | 48700 | 48700 | 163 |
| 310 | 20230630 | 141900 | 10177859950 | 48750 | 48750 | 48800 | 48750 | 401 |
| 311 | 20230630 | 141800 | 10158311000 | 48750 | 48650 | 48750 | 48650 | 1039 |
| 312 | 20230630 | 141700 | 10107696550 | 48650 | 48600 | 48650 | 48600 | 524 |
| 313 | 20230630 | 141600 | 10082204150 | 48650 | 48650 | 48700 | 48650 | 425 |
| 314 | 20230630 | 141500 | 10061525350 | 48650 | 48700 | 48700 | 48650 | 1641 |
| 315 | 20230630 | 141400 | 9981690550 | 48700 | 48650 | 48700 | 48650 | 85 |
| 316 | 20230630 | 141300 | 9977551650 | 48700 | 48650 | 48700 | 48650 | 374 |
| 317 | 20230630 | 141200 | 9959356150 | 48650 | 48700 | 48700 | 48650 | 332 |
| 318 | 20230630 | 141100 | 9943191250 | 48650 | 48650 | 48700 | 48650 | 78 |
| 319 | 20230630 | 141000 | 9939395700 | 48700 | 48650 | 48700 | 48650 | 440 |
| 320 | 20230630 | 140900 | 9917971300 | 48650 | 48650 | 48650 | 48650 | 49 |
| 321 | 20230630 | 140800 | 9915587450 | 48650 | 48650 | 48650 | 48650 | 655 |
| 322 | 20230630 | 140700 | 9883721700 | 48650 | 48650 | 48650 | 48600 | 60 |
| 323 | 20230630 | 140600 | 9880803200 | 48600 | 48650 | 48650 | 48600 | 234 |
| 324 | 20230630 | 140500 | 9869420200 | 48650 | 48650 | 48650 | 48600 | 474 |
| 325 | 20230630 | 140400 | 9846360200 | 48600 | 48650 | 48650 | 48600 | 164 |
| 326 | 20230630 | 140300 | 9838383850 | 48650 | 48600 | 48650 | 48600 | 342 |
| 327 | 20230630 | 140200 | 9821754200 | 48600 | 48600 | 48650 | 48600 | 217 |
| 328 | 20230630 | 140100 | 9811207950 | 48600 | 48500 | 48600 | 48500 | 2594 |
| 329 | 20230630 | 140000 | 9685283600 | 48500 | 48450 | 48500 | 48450 | 42 |
| 330 | 20230630 | 135900 | 9683247000 | 48500 | 48450 | 48500 | 48450 | 68 |
| 331 | 20230630 | 135800 | 9679951450 | 48450 | 48500 | 48500 | 48450 | 460 |
| 332 | 20230630 | 135700 | 9657650250 | 48500 | 48500 | 48500 | 48450 | 769 |
| 333 | 20230630 | 135600 | 9620353800 | 48500 | 48500 | 48500 | 48450 | 433 |
| 334 | 20230630 | 135500 | 9599354200 | 48500 | 48500 | 48500 | 48450 | 720 |
| 335 | 20230630 | 135400 | 9564434700 | 48450 | 48450 | 48500 | 48450 | 49 |
| 336 | 20230630 | 135300 | 9562060550 | 48500 | 48450 | 48500 | 48450 | 181 |
| 337 | 20230630 | 135200 | 9553287200 | 48500 | 48450 | 48500 | 48450 | 994 |
| 338 | 20230630 | 135100 | 9505127850 | 48450 | 48450 | 48450 | 48450 | 496 |
| 339 | 20230630 | 135000 | 9481096650 | 48450 | 48550 | 48550 | 48450 | 1781 |
| 340 | 20230630 | 134900 | 9394720750 | 48550 | 48500 | 48550 | 48500 | 324 |
| 341 | 20230630 | 134800 | 9379004600 | 48500 | 48550 | 48550 | 48500 | 109 |
| 342 | 20230630 | 134700 | 9373717200 | 48550 | 48500 | 48550 | 48500 | 1150 |
| 343 | 20230630 | 134600 | 9317941450 | 48500 | 48550 | 48550 | 48500 | 106 |
| 344 | 20230630 | 134500 | 9312800300 | 48500 | 48550 | 48550 | 48500 | 626 |
| 345 | 20230630 | 134400 | 9282417150 | 48550 | 48550 | 48550 | 48550 | 744 |
| 346 | 20230630 | 134300 | 9246295950 | 48600 | 48600 | 48600 | 48600 | 21 |
| 347 | 20230630 | 134200 | 9245275350 | 48600 | 48600 | 48650 | 48600 | 498 |
| 348 | 20230630 | 134100 | 9221072500 | 48600 | 48600 | 48600 | 48600 | 78 |
| 349 | 20230630 | 134000 | 9217281700 | 48600 | 48600 | 48600 | 48600 | 279 |
| 350 | 20230630 | 133900 | 9203722300 | 48600 | 48600 | 48600 | 48600 | 109 |
| 351 | 20230630 | 133800 | 9198424900 | 48600 | 48600 | 48650 | 48600 | 304 |
| 352 | 20230630 | 133700 | 9183650400 | 48650 | 48600 | 48650 | 48600 | 159 |
| 353 | 20230630 | 133600 | 9175921300 | 48600 | 48600 | 48600 | 48600 | 1291 |
| 354 | 20230630 | 133500 | 9113178700 | 48600 | 48600 | 48650 | 48600 | 33 |
| 355 | 20230630 | 133400 | 9111574400 | 48600 | 48600 | 48600 | 48600 | 18 |
| 356 | 20230630 | 133300 | 9110699600 | 48600 | 48600 | 48650 | 48600 | 588 |
| 357 | 20230630 | 133200 | 9082122750 | 48600 | 48650 | 48650 | 48600 | 113 |
| 358 | 20230630 | 133100 | 9076626350 | 48650 | 48650 | 48650 | 48650 | 130 |
| 359 | 20230630 | 133000 | 9070301850 | 48650 | 48600 | 48650 | 48600 | 337 |
| 360 | 20230630 | 132900 | 9053908050 | 48600 | 48600 | 48650 | 48600 | 227 |
| 361 | 20230630 | 132800 | 9042870400 | 48600 | 48600 | 48600 | 48600 | 317 |
| 362 | 20230630 | 132700 | 9027464200 | 48600 | 48650 | 48650 | 48600 | 192 |
| 363 | 20230630 | 132600 | 9018130900 | 48650 | 48600 | 48650 | 48600 | 707 |
| 364 | 20230630 | 132500 | 8983765950 | 48600 | 48650 | 48650 | 48600 | 100 |
| 365 | 20230630 | 132400 | 8978901050 | 48650 | 48700 | 48700 | 48650 | 274 |
| 366 | 20230630 | 132300 | 8965557750 | 48700 | 48700 | 48700 | 48700 | 46 |
| 367 | 20230630 | 132200 | 8963317550 | 48700 | 48700 | 48700 | 48700 | 254 |
| 368 | 20230630 | 132100 | 8950947750 | 48750 | 48800 | 48800 | 48650 | 1049 |
| 369 | 20230630 | 132000 | 8899849600 | 48750 | 48800 | 48800 | 48750 | 97 |
| 370 | 20230630 | 131900 | 8895120100 | 48750 | 48800 | 48850 | 48750 | 151 |
| 371 | 20230630 | 131800 | 8887753700 | 48800 | 48800 | 48800 | 48800 | 249 |
| 372 | 20230630 | 131700 | 8875602500 | 48750 | 48700 | 48750 | 48700 | 457 |
| 373 | 20230630 | 131600 | 8853329250 | 48700 | 48700 | 48750 | 48700 | 81 |
| 374 | 20230630 | 131500 | 8849384500 | 48700 | 48650 | 48700 | 48650 | 1675 |
| 375 | 20230630 | 131400 | 8767824850 | 48650 | 48650 | 48650 | 48650 | 0 |
| 376 | 20230630 | 131300 | 8767824850 | 48650 | 48650 | 48650 | 48550 | 345 |
| 377 | 20230630 | 131200 | 8751061350 | 48650 | 48650 | 48650 | 48650 | 7 |
| 378 | 20230630 | 131100 | 8750720800 | 48650 | 48650 | 48650 | 48600 | 367 |
| 379 | 20230630 | 131000 | 8732879850 | 48600 | 48600 | 48600 | 48600 | 211 |
| 380 | 20230630 | 130900 | 8722625250 | 48550 | 48550 | 48550 | 48550 | 130 |
| 381 | 20230630 | 130800 | 8716313750 | 48600 | 48600 | 48600 | 48600 | 200 |
| 382 | 20230630 | 130700 | 8706593750 | 48600 | 48600 | 48650 | 48600 | 63 |
| 383 | 20230630 | 130600 | 8703531900 | 48650 | 48600 | 48650 | 48600 | 607 |
| 384 | 20230630 | 130500 | 8674005850 | 48650 | 48600 | 48650 | 48600 | 543 |
| 385 | 20230630 | 130400 | 8647613700 | 48650 | 48650 | 48650 | 48650 | 2 |
| 386 | 20230630 | 130300 | 8647516400 | 48650 | 48650 | 48650 | 48600 | 254 |
| 387 | 20230630 | 130200 | 8635159800 | 48650 | 48650 | 48650 | 48650 | 78 |
| 388 | 20230630 | 130100 | 8631365100 | 48650 | 48650 | 48650 | 48650 | 97 |
| 389 | 20230630 | 130000 | 8626646050 | 48600 | 48700 | 48700 | 48600 | 55 |
| 390 | 20230630 | 125900 | 8623970100 | 48700 | 48650 | 48700 | 48650 | 301 |
| 391 | 20230630 | 125800 | 8609324750 | 48600 | 48650 | 48650 | 48600 | 69 |
| 392 | 20230630 | 125700 | 8605967950 | 48600 | 48700 | 48700 | 48600 | 14 |
| 393 | 20230630 | 125600 | 8605286900 | 48650 | 48650 | 48700 | 48650 | 114 |
| 394 | 20230630 | 125500 | 8599740500 | 48650 | 48650 | 48700 | 48650 | 73 |
| 395 | 20230630 | 125400 | 8596188650 | 48650 | 48600 | 48700 | 48600 | 261 |
| 396 | 20230630 | 125300 | 8583498400 | 48550 | 48550 | 48550 | 48500 | 135 |
| 397 | 20230630 | 125200 | 8576947050 | 48550 | 48550 | 48550 | 48550 | 154 |
| 398 | 20230630 | 125100 | 8569470350 | 48550 | 48500 | 48550 | 48500 | 368 |
| 399 | 20230630 | 125000 | 8551618800 | 48500 | 48500 | 48550 | 48500 | 377 |
| 400 | 20230630 | 124900 | 8533334000 | 48500 | 48500 | 48500 | 48450 | 1422 |
| 401 | 20230630 | 124800 | 8464369300 | 48500 | 48550 | 48550 | 48500 | 292 |
| 402 | 20230630 | 124700 | 8450192950 | 48600 | 48550 | 48600 | 48550 | 155 |
| 403 | 20230630 | 124600 | 8442660100 | 48550 | 48550 | 48600 | 48550 | 21 |
| 404 | 20230630 | 124500 | 8441640300 | 48600 | 48550 | 48600 | 48550 | 58 |
| 405 | 20230630 | 124400 | 8438823150 | 48550 | 48550 | 48550 | 48550 | 14 |
| 406 | 20230630 | 124300 | 8438143450 | 48550 | 48550 | 48550 | 48550 | 106 |
| 407 | 20230630 | 124200 | 8432997150 | 48600 | 48600 | 48600 | 48550 | 61 |
| 408 | 20230630 | 124100 | 8430034500 | 48600 | 48550 | 48600 | 48550 | 95 |
| 409 | 20230630 | 124000 | 8425420200 | 48600 | 48550 | 48600 | 48550 | 125 |
| 410 | 20230630 | 123900 | 8419345450 | 48550 | 48550 | 48550 | 48550 | 31 |
| 411 | 20230630 | 123800 | 8417840400 | 48550 | 48550 | 48550 | 48550 | 15 |
| 412 | 20230630 | 123700 | 8417112150 | 48550 | 48550 | 48550 | 48550 | 51 |
| 413 | 20230630 | 123600 | 8414636100 | 48550 | 48500 | 48550 | 48500 | 85 |
| 414 | 20230630 | 123500 | 8410509550 | 48550 | 48550 | 48550 | 48500 | 161 |
| 415 | 20230630 | 123400 | 8402700950 | 48550 | 48550 | 48550 | 48550 | 27 |
| 416 | 20230630 | 123300 | 8401390100 | 48550 | 48500 | 48550 | 48500 | 99 |
| 417 | 20230630 | 123200 | 8396588550 | 48550 | 48500 | 48550 | 48500 | 319 |
| 418 | 20230630 | 123100 | 8381113900 | 48500 | 48650 | 48650 | 48500 | 181 |
| 419 | 20230630 | 123000 | 8372333500 | 48500 | 48600 | 48650 | 48500 | 1620 |
| 420 | 20230630 | 122900 | 8293610200 | 48550 | 48500 | 48550 | 48500 | 127 |
| 421 | 20230630 | 122800 | 8287447050 | 48500 | 48500 | 48500 | 48450 | 193 |
| 422 | 20230630 | 122700 | 8278086800 | 48500 | 48500 | 48500 | 48500 | 20 |
| 423 | 20230630 | 122600 | 8277116800 | 48450 | 48500 | 48550 | 48450 | 466 |
| 424 | 20230630 | 122500 | 8254529950 | 48450 | 48500 | 48500 | 48450 | 13 |
| 425 | 20230630 | 122400 | 8253899600 | 48500 | 48450 | 48500 | 48450 | 24 |
| 426 | 20230630 | 122300 | 8252736100 | 48450 | 48500 | 48500 | 48450 | 1434 |
| 427 | 20230630 | 122200 | 8183254150 | 48500 | 48500 | 48500 | 48500 | 151 |
| 428 | 20230630 | 122100 | 8175930650 | 48500 | 48500 | 48500 | 48500 | 133 |
| 429 | 20230630 | 122000 | 8169480150 | 48500 | 48500 | 48500 | 48450 | 613 |
| 430 | 20230630 | 121900 | 8139754050 | 48500 | 48500 | 48500 | 48500 | 133 |
| 431 | 20230630 | 121800 | 8133303550 | 48500 | 48500 | 48500 | 48500 | 38 |
| 432 | 20230630 | 121700 | 8131460550 | 48450 | 48600 | 48600 | 48450 | 2922 |
| 433 | 20230630 | 121600 | 7989732350 | 48600 | 48550 | 48600 | 48550 | 15 |
| 434 | 20230630 | 121500 | 7989003600 | 48600 | 48600 | 48600 | 48600 | 480 |
| 435 | 20230630 | 121400 | 7965675600 | 48600 | 48600 | 48600 | 48600 | 36 |
| 436 | 20230630 | 121300 | 7963926000 | 48600 | 48600 | 48600 | 48600 | 390 |
| 437 | 20230630 | 121200 | 7944972000 | 48650 | 48650 | 48650 | 48600 | 113 |
| 438 | 20230630 | 121100 | 7939474800 | 48600 | 48600 | 48650 | 48600 | 552 |
| 439 | 20230630 | 121000 | 7912646350 | 48650 | 48600 | 48650 | 48600 | 614 |
| 440 | 20230630 | 120900 | 7882805850 | 48600 | 48700 | 48700 | 48600 | 1103 |
| 441 | 20230630 | 120800 | 7829150450 | 48700 | 48650 | 48700 | 48600 | 106 |
| 442 | 20230630 | 120700 | 7823991050 | 48650 | 48650 | 48650 | 48650 | 36 |
| 443 | 20230630 | 120600 | 7822239650 | 48650 | 48650 | 48650 | 48650 | 106 |
| 444 | 20230630 | 120500 | 7817082750 | 48650 | 48600 | 48650 | 48600 | 201 |
| 445 | 20230630 | 120400 | 7807313800 | 48650 | 48650 | 48650 | 48600 | 183 |
| 446 | 20230630 | 120300 | 7798418650 | 48650 | 48700 | 48700 | 48650 | 881 |
| 447 | 20230630 | 120200 | 7755552200 | 48700 | 48700 | 48700 | 48700 | 145 |
| 448 | 20230630 | 120100 | 7748490700 | 48700 | 48700 | 48750 | 48700 | 167 |
| 449 | 20230630 | 120000 | 7740357700 | 48750 | 48700 | 48750 | 48700 | 225 |
| 450 | 20230630 | 115900 | 7729394150 | 48700 | 48700 | 48750 | 48700 | 136 |
| 451 | 20230630 | 115800 | 7722770200 | 48700 | 48700 | 48750 | 48700 | 85 |
| 452 | 20230630 | 115700 | 7718630250 | 48700 | 48650 | 48700 | 48650 | 569 |
| 453 | 20230630 | 115600 | 7690928000 | 48650 | 48650 | 48750 | 48650 | 237 |
| 454 | 20230630 | 115500 | 7679386950 | 48650 | 48700 | 48700 | 48650 | 500 |
| 455 | 20230630 | 115400 | 7655037100 | 48750 | 48750 | 48750 | 48750 | 822 |
| 456 | 20230630 | 115300 | 7614964600 | 48800 | 48800 | 48800 | 48800 | 50 |
| 457 | 20230630 | 115200 | 7612524600 | 48850 | 48850 | 48900 | 48850 | 61 |
| 458 | 20230630 | 115100 | 7609544700 | 48850 | 48900 | 48900 | 48850 | 99 |
| 459 | 20230630 | 115000 | 7604706250 | 48850 | 48850 | 48850 | 48850 | 120 |
| 460 | 20230630 | 114900 | 7598844250 | 48850 | 48800 | 48900 | 48800 | 409 |
| 461 | 20230630 | 114800 | 7578863800 | 48850 | 48850 | 48850 | 48850 | 177 |
| 462 | 20230630 | 114700 | 7570217350 | 48850 | 48800 | 48850 | 48750 | 93 |
| 463 | 20230630 | 114600 | 7565679200 | 48800 | 48900 | 48900 | 48700 | 1722 |
| 464 | 20230630 | 114500 | 7481641300 | 48900 | 48950 | 48950 | 48900 | 220 |
| 465 | 20230630 | 114400 | 7470883150 | 48950 | 48950 | 48950 | 48850 | 661 |
| 466 | 20230630 | 114300 | 7438542500 | 49000 | 49000 | 49000 | 49000 | 171 |
| 467 | 20230630 | 114200 | 7430163500 | 49050 | 49100 | 49100 | 49050 | 363 |
| 468 | 20230630 | 114100 | 7412355750 | 49100 | 49050 | 49100 | 49050 | 873 |
| 469 | 20230630 | 114000 | 7369496650 | 49050 | 49150 | 49200 | 49050 | 1207 |
| 470 | 20230630 | 113900 | 7310212750 | 49150 | 49150 | 49200 | 49100 | 1041 |
| 471 | 20230630 | 113800 | 7259036400 | 49150 | 49150 | 49150 | 49050 | 191 |
| 472 | 20230630 | 113700 | 7249655750 | 49150 | 49100 | 49150 | 49050 | 672 |
| 473 | 20230630 | 113600 | 7216650650 | 49100 | 49150 | 49150 | 49100 | 219 |
| 474 | 20230630 | 113500 | 7205887250 | 49150 | 49150 | 49200 | 49100 | 518 |
| 475 | 20230630 | 113400 | 7180423450 | 49150 | 48950 | 49200 | 48950 | 3190 |
| 476 | 20230630 | 113300 | 7023736300 | 49050 | 49000 | 49050 | 48950 | 713 |
| 477 | 20230630 | 113200 | 6988768000 | 49000 | 48950 | 49000 | 48950 | 617 |
| 478 | 20230630 | 113100 | 6958546800 | 48950 | 48950 | 48950 | 48950 | 110 |
| 479 | 20230630 | 113000 | 6953162300 | 48950 | 48950 | 49000 | 48950 | 53 |
| 480 | 20230630 | 112900 | 6950567000 | 49000 | 49000 | 49050 | 49000 | 297 |
| 481 | 20230630 | 112800 | 6936008900 | 49050 | 48950 | 49050 | 48850 | 1937 |
| 482 | 20230630 | 112700 | 6841047800 | 48950 | 48950 | 48950 | 48950 | 384 |
| 483 | 20230630 | 112600 | 6822251000 | 48950 | 48900 | 48950 | 48900 | 670 |
| 484 | 20230630 | 112500 | 6789479350 | 48900 | 48950 | 48950 | 48900 | 248 |
| 485 | 20230630 | 112400 | 6777351900 | 48950 | 48950 | 48950 | 48950 | 84 |
| 486 | 20230630 | 112300 | 6773240100 | 48950 | 48950 | 48950 | 48950 | 322 |
| 487 | 20230630 | 112200 | 6757478200 | 48950 | 48900 | 49000 | 48900 | 84 |
| 488 | 20230630 | 112100 | 6753368850 | 48900 | 48900 | 49050 | 48900 | 202 |
| 489 | 20230630 | 112000 | 6743474600 | 48900 | 48900 | 49050 | 48850 | 1118 |
| 490 | 20230630 | 111900 | 6688676200 | 48850 | 48850 | 48850 | 48850 | 49 |
| 491 | 20230630 | 111800 | 6686282550 | 48850 | 48900 | 48900 | 48800 | 168 |
| 492 | 20230630 | 111700 | 6678070600 | 48800 | 48950 | 49000 | 48800 | 2345 |
| 493 | 20230630 | 111600 | 6563425300 | 48950 | 48700 | 49000 | 48700 | 987 |
| 494 | 20230630 | 111500 | 6515260350 | 48750 | 48750 | 48750 | 48700 | 83 |
| 495 | 20230630 | 111400 | 6511215500 | 48800 | 48850 | 48900 | 48800 | 587 |
| 496 | 20230630 | 111300 | 6482561650 | 48850 | 48950 | 48950 | 48850 | 921 |
| 497 | 20230630 | 111200 | 6437500950 | 48950 | 49050 | 49050 | 48950 | 629 |
| 498 | 20230630 | 111100 | 6406694500 | 49050 | 49100 | 49100 | 49050 | 645 |
| 499 | 20230630 | 111000 | 6375039200 | 49100 | 49000 | 49100 | 49000 | 815 |
| 500 | 20230630 | 110900 | 6335045650 | 49000 | 48950 | 49100 | 48950 | 3286 |
| 501 | 20230630 | 110800 | 6174001450 | 49000 | 49000 | 49000 | 48950 | 1912 |
| 502 | 20230630 | 110700 | 6080379800 | 48950 | 49000 | 49000 | 48950 | 987 |
| 503 | 20230630 | 110600 | 6032033350 | 49000 | 48950 | 49000 | 48900 | 1123 |
| 504 | 20230630 | 110500 | 5977090900 | 48950 | 48850 | 49050 | 48850 | 3732 |
| 505 | 20230630 | 110400 | 5794366950 | 48850 | 48900 | 48950 | 48850 | 1256 |
| 506 | 20230630 | 110300 | 5732955150 | 48900 | 48850 | 48900 | 48850 | 1107 |
| 507 | 20230630 | 110200 | 5678834200 | 48850 | 48900 | 48950 | 48850 | 721 |
| 508 | 20230630 | 110100 | 5643576400 | 48900 | 48700 | 48900 | 48650 | 2254 |
| 509 | 20230630 | 110000 | 5533623750 | 48700 | 48650 | 48750 | 48650 | 596 |
| 510 | 20230630 | 105900 | 5504601150 | 48650 | 48550 | 48650 | 48550 | 403 |
| 511 | 20230630 | 105800 | 5484999300 | 48550 | 48650 | 48650 | 48550 | 167 |
| 512 | 20230630 | 105700 | 5476881100 | 48650 | 48650 | 48700 | 48650 | 724 |
| 513 | 20230630 | 105600 | 5441657750 | 48650 | 48550 | 48650 | 48550 | 1016 |
| 514 | 20230630 | 105500 | 5392255950 | 48550 | 48400 | 48600 | 48400 | 2230 |
| 515 | 20230630 | 105400 | 5284052350 | 48450 | 48400 | 48450 | 48350 | 487 |
| 516 | 20230630 | 105300 | 5260485350 | 48400 | 48350 | 48450 | 48350 | 211 |
| 517 | 20230630 | 105200 | 5250274250 | 48350 | 48450 | 48450 | 48350 | 522 |
| 518 | 20230630 | 105100 | 5225020900 | 48400 | 48450 | 48450 | 48400 | 37 |
| 519 | 20230630 | 105000 | 5223228350 | 48400 | 48450 | 48450 | 48350 | 549 |
| 520 | 20230630 | 104900 | 5196638900 | 48450 | 48400 | 48450 | 48400 | 294 |
| 521 | 20230630 | 104800 | 5182408750 | 48400 | 48400 | 48400 | 48400 | 253 |
| 522 | 20230630 | 104700 | 5170163550 | 48400 | 48500 | 48500 | 48400 | 112 |
| 523 | 20230630 | 104600 | 5164736000 | 48500 | 48400 | 48500 | 48400 | 1572 |
| 524 | 20230630 | 104500 | 5088584200 | 48350 | 48300 | 48350 | 48300 | 340 |
| 525 | 20230630 | 104400 | 5072155800 | 48350 | 48350 | 48350 | 48300 | 61 |
| 526 | 20230630 | 104300 | 5069208950 | 48300 | 48350 | 48400 | 48300 | 380 |
| 527 | 20230630 | 104200 | 5050837900 | 48350 | 48300 | 48350 | 48300 | 400 |
| 528 | 20230630 | 104100 | 5031497950 | 48350 | 48350 | 48400 | 48350 | 409 |
| 529 | 20230630 | 104000 | 5011722350 | 48350 | 48200 | 48350 | 48150 | 890 |
| 530 | 20230630 | 103900 | 4968768000 | 48200 | 48200 | 48200 | 48200 | 160 |
| 531 | 20230630 | 103800 | 4961056000 | 48200 | 48200 | 48250 | 48200 | 669 |
| 532 | 20230630 | 103700 | 4928800650 | 48200 | 48200 | 48200 | 48150 | 727 |
| 533 | 20230630 | 103600 | 4893766500 | 48150 | 48150 | 48150 | 48150 | 472 |
| 534 | 20230630 | 103500 | 4871039700 | 48150 | 48150 | 48200 | 48100 | 1017 |
| 535 | 20230630 | 103400 | 4822087450 | 48150 | 48250 | 48250 | 48100 | 1819 |
| 536 | 20230630 | 103300 | 4734495900 | 48200 | 48250 | 48250 | 48150 | 522 |
| 537 | 20230630 | 103200 | 4709337750 | 48250 | 48350 | 48350 | 48250 | 216 |
| 538 | 20230630 | 103100 | 4698908750 | 48350 | 48350 | 48350 | 48350 | 92 |
| 539 | 20230630 | 103000 | 4694460550 | 48400 | 48250 | 48400 | 48200 | 282 |
| 540 | 20230630 | 102900 | 4680850400 | 48250 | 48250 | 48300 | 48250 | 198 |
| 541 | 20230630 | 102800 | 4671293850 | 48300 | 48200 | 48400 | 48200 | 673 |
| 542 | 20230630 | 102700 | 4638779100 | 48150 | 48250 | 48250 | 48100 | 5478 |
| 543 | 20230630 | 102600 | 4374802200 | 48250 | 48300 | 48300 | 48250 | 255 |
| 544 | 20230630 | 102500 | 4362485850 | 48300 | 48250 | 48300 | 48250 | 259 |
| 545 | 20230630 | 102400 | 4349976650 | 48300 | 48250 | 48300 | 48250 | 700 |
| 546 | 20230630 | 102300 | 4316201000 | 48250 | 48350 | 48350 | 48250 | 1559 |
| 547 | 20230630 | 102200 | 4240918850 | 48350 | 48400 | 48450 | 48350 | 485 |
| 548 | 20230630 | 102100 | 4217444100 | 48400 | 48400 | 48400 | 48350 | 11 |
| 549 | 20230630 | 102000 | 4216911950 | 48400 | 48400 | 48450 | 48300 | 696 |
| 550 | 20230630 | 101900 | 4183236550 | 48400 | 48500 | 48500 | 48400 | 391 |
| 551 | 20230630 | 101800 | 4164309550 | 48500 | 48400 | 48500 | 48400 | 295 |
| 552 | 20230630 | 101700 | 4150007550 | 48400 | 48400 | 48400 | 48350 | 512 |
| 553 | 20230630 | 101600 | 4125232500 | 48450 | 48450 | 48450 | 48450 | 27 |
| 554 | 20230630 | 101500 | 4123924350 | 48400 | 48450 | 48500 | 48400 | 250 |
| 555 | 20230630 | 101400 | 4111809500 | 48450 | 48450 | 48450 | 48400 | 735 |
| 556 | 20230630 | 101300 | 4076218550 | 48450 | 48450 | 48500 | 48450 | 343 |
| 557 | 20230630 | 101200 | 4059597300 | 48450 | 48450 | 48500 | 48450 | 43 |
| 558 | 20230630 | 101100 | 4057512950 | 48450 | 48500 | 48500 | 48400 | 604 |
| 559 | 20230630 | 101000 | 4028248850 | 48500 | 48550 | 48550 | 48500 | 297 |
| 560 | 20230630 | 100900 | 4013834500 | 48500 | 48500 | 48500 | 48450 | 370 |
| 561 | 20230630 | 100800 | 3995893350 | 48450 | 48400 | 48450 | 48400 | 574 |
| 562 | 20230630 | 100700 | 3968106450 | 48400 | 48400 | 48400 | 48350 | 169 |
| 563 | 20230630 | 100600 | 3959926900 | 48400 | 48350 | 48400 | 48350 | 374 |
| 564 | 20230630 | 100500 | 3941826950 | 48350 | 48400 | 48400 | 48350 | 428 |
| 565 | 20230630 | 100400 | 3921130500 | 48400 | 48400 | 48400 | 48350 | 216 |
| 566 | 20230630 | 100300 | 3910684000 | 48450 | 48500 | 48500 | 48350 | 276 |
| 567 | 20230630 | 100200 | 3897316850 | 48500 | 48550 | 48550 | 48300 | 82 |
| 568 | 20230630 | 100100 | 3893346900 | 48550 | 48300 | 48600 | 48250 | 2503 |
| 569 | 20230630 | 100000 | 3772348500 | 48300 | 48300 | 48300 | 48250 | 1562 |
| 570 | 20230630 | 095900 | 3696920200 | 48350 | 48300 | 48350 | 48250 | 367 |
| 571 | 20230630 | 095800 | 3679196800 | 48300 | 48200 | 48300 | 48150 | 579 |
| 572 | 20230630 | 095700 | 3651274800 | 48200 | 48150 | 48250 | 48150 | 1811 |
| 573 | 20230630 | 095600 | 3564038750 | 48150 | 48200 | 48250 | 48150 | 3662 |
| 574 | 20230630 | 095500 | 3387637350 | 48200 | 48250 | 48300 | 48200 | 1569 |
| 575 | 20230630 | 095400 | 3311953550 | 48250 | 48250 | 48350 | 48200 | 1735 |
| 576 | 20230630 | 095300 | 3228227950 | 48300 | 48250 | 48300 | 48200 | 1209 |
| 577 | 20230630 | 095200 | 3169896400 | 48250 | 48400 | 48400 | 48200 | 5687 |
| 578 | 20230630 | 095100 | 2895169650 | 48350 | 48400 | 48400 | 48350 | 780 |
| 579 | 20230630 | 095000 | 2857420000 | 48350 | 48500 | 48600 | 48350 | 2203 |
| 580 | 20230630 | 094900 | 2750730750 | 48450 | 48550 | 48550 | 48400 | 1618 |
| 581 | 20230630 | 094800 | 2672321300 | 48550 | 48600 | 48600 | 48550 | 260 |
| 582 | 20230630 | 094700 | 2659691550 | 48550 | 48550 | 48600 | 48550 | 42 |
| 583 | 20230630 | 094600 | 2657652000 | 48550 | 48600 | 48650 | 48500 | 251 |
| 584 | 20230630 | 094500 | 2645466700 | 48700 | 48550 | 48700 | 48500 | 447 |
| 585 | 20230630 | 094400 | 2623751500 | 48550 | 48650 | 48650 | 48550 | 134 |
| 586 | 20230630 | 094300 | 2617235050 | 48650 | 48700 | 48700 | 48600 | 251 |
| 587 | 20230630 | 094200 | 2605024850 | 48700 | 48550 | 48700 | 48550 | 359 |
| 588 | 20230630 | 094100 | 2587564650 | 48450 | 48450 | 48550 | 48400 | 2153 |
| 589 | 20230630 | 094000 | 2483276900 | 48450 | 48450 | 48450 | 48400 | 896 |
| 590 | 20230630 | 093900 | 2439876650 | 48400 | 48400 | 48400 | 48350 | 745 |
| 591 | 20230630 | 093800 | 2403831300 | 48400 | 48400 | 48450 | 48400 | 498 |
| 592 | 20230630 | 093700 | 2379728000 | 48400 | 48450 | 48450 | 48350 | 1002 |
| 593 | 20230630 | 093600 | 2331231500 | 48450 | 48400 | 48450 | 48400 | 231 |
| 594 | 20230630 | 093500 | 2320050700 | 48400 | 48450 | 48450 | 48400 | 708 |
| 595 | 20230630 | 093400 | 2285782300 | 48450 | 48500 | 48500 | 48350 | 1905 |
| 596 | 20230630 | 093300 | 2193567550 | 48500 | 48500 | 48500 | 48450 | 163 |
| 597 | 20230630 | 093200 | 2185668800 | 48500 | 48450 | 48550 | 48400 | 846 |
| 598 | 20230630 | 093100 | 2144652350 | 48450 | 48450 | 48450 | 48400 | 60 |
| 599 | 20230630 | 093000 | 2141746250 | 48500 | 48350 | 48500 | 48300 | 1623 |
| 600 | 20230630 | 092900 | 2063271450 | 48350 | 48600 | 48600 | 48350 | 4308 |
| 601 | 20230630 | 092800 | 1854386700 | 48550 | 48500 | 48600 | 48500 | 377 |
| 602 | 20230630 | 092700 | 1836093600 | 48550 | 48600 | 48650 | 48550 | 2795 |
| 603 | 20230630 | 092600 | 1700354750 | 48600 | 48650 | 48700 | 48600 | 2026 |
| 604 | 20230630 | 092500 | 1601827950 | 48650 | 48700 | 48700 | 48650 | 384 |
| 605 | 20230630 | 092400 | 1583144350 | 48700 | 48800 | 48800 | 48700 | 763 |
| 606 | 20230630 | 092300 | 1545966800 | 48800 | 48800 | 48800 | 48750 | 128 |
| 607 | 20230630 | 092200 | 1539724150 | 48800 | 48800 | 48850 | 48800 | 296 |
| 608 | 20230630 | 092100 | 1525278850 | 48800 | 48700 | 48800 | 48700 | 206 |
| 609 | 20230630 | 092000 | 1515240550 | 48700 | 48650 | 48750 | 48650 | 687 |
| 610 | 20230630 | 091900 | 1481784000 | 48700 | 48650 | 48750 | 48650 | 349 |
| 611 | 20230630 | 091800 | 1464788900 | 48650 | 48600 | 48650 | 48600 | 391 |
| 612 | 20230630 | 091700 | 1445773100 | 48600 | 48600 | 48650 | 48600 | 965 |
| 613 | 20230630 | 091600 | 1398863050 | 48600 | 48850 | 48850 | 48600 | 1860 |
| 614 | 20230630 | 091500 | 1308187200 | 48850 | 49000 | 49000 | 48850 | 1431 |
| 615 | 20230630 | 091400 | 1238159600 | 49000 | 49050 | 49050 | 48950 | 829 |
| 616 | 20230630 | 091300 | 1197533900 | 49050 | 49000 | 49050 | 49000 | 825 |
| 617 | 20230630 | 091200 | 1157072700 | 49050 | 49000 | 49050 | 49000 | 457 |
| 618 | 20230630 | 091100 | 1134665300 | 49000 | 49100 | 49100 | 49000 | 241 |
| 619 | 20230630 | 091000 | 1122853550 | 49100 | 48800 | 49100 | 48800 | 1796 |
| 620 | 20230630 | 090900 | 1034969200 | 48850 | 48700 | 48850 | 48700 | 2125 |
| 621 | 20230630 | 090800 | 931347950 | 48700 | 48750 | 48750 | 48700 | 689 |
| 622 | 20230630 | 090700 | 897788300 | 48700 | 48800 | 48800 | 48700 | 684 |
| 623 | 20230630 | 090600 | 864439800 | 48750 | 48800 | 48800 | 48750 | 1997 |
| 624 | 20230630 | 090500 | 767007450 | 48850 | 48900 | 48900 | 48800 | 1927 |
| 625 | 20230630 | 090400 | 672858400 | 48900 | 48900 | 48950 | 48900 | 2254 |
| 626 | 20230630 | 090300 | 562607700 | 48950 | 48900 | 49000 | 48900 | 1772 |
| 627 | 20230630 | 090200 | 475911550 | 48900 | 49000 | 49050 | 48850 | 3766 |
| 628 | 20230630 | 090100 | 291406800 | 49000 | 48850 | 49050 | 48850 | 1372 |
| 629 | 20230630 | 090000 | 224205450 | 48850 | 48700 | 48900 | 48700 | 4150 |