34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 193100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 3 | 20230630 | 193000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 4 | 20230630 | 192900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 5 | 20230630 | 192800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 6 | 20230630 | 192700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 7 | 20230630 | 192600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 8 | 20230630 | 192500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 9 | 20230630 | 192400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 10 | 20230630 | 192300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 11 | 20230630 | 192200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 12 | 20230630 | 192100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 13 | 20230630 | 192000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 14 | 20230630 | 191900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 15 | 20230630 | 191800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 16 | 20230630 | 191700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 17 | 20230630 | 191600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 18 | 20230630 | 191500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 19 | 20230630 | 191400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 20 | 20230630 | 191300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 21 | 20230630 | 191200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 22 | 20230630 | 191100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 23 | 20230630 | 191000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 24 | 20230630 | 190900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 25 | 20230630 | 190800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 26 | 20230630 | 190700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 27 | 20230630 | 190600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 28 | 20230630 | 190500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 29 | 20230630 | 190400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 30 | 20230630 | 190300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 31 | 20230630 | 190200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 32 | 20230630 | 190100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 33 | 20230630 | 190000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 34 | 20230630 | 185900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 35 | 20230630 | 185800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 36 | 20230630 | 185700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 37 | 20230630 | 185600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 38 | 20230630 | 185500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 39 | 20230630 | 185400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 40 | 20230630 | 185300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 41 | 20230630 | 185200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 42 | 20230630 | 185100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 43 | 20230630 | 185000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 44 | 20230630 | 184900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 45 | 20230630 | 184800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 46 | 20230630 | 184700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 47 | 20230630 | 184600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 48 | 20230630 | 184500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 49 | 20230630 | 184400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 50 | 20230630 | 184300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 51 | 20230630 | 184200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 52 | 20230630 | 184100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 53 | 20230630 | 184000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 54 | 20230630 | 183900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 55 | 20230630 | 183800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 56 | 20230630 | 183700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 57 | 20230630 | 183600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 58 | 20230630 | 183500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 59 | 20230630 | 183400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 60 | 20230630 | 183300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 61 | 20230630 | 183200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 62 | 20230630 | 183100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 63 | 20230630 | 183000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 64 | 20230630 | 182900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 65 | 20230630 | 182800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 66 | 20230630 | 182700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 67 | 20230630 | 182600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 68 | 20230630 | 182500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 69 | 20230630 | 182400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 70 | 20230630 | 182300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 71 | 20230630 | 182200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 72 | 20230630 | 182100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 73 | 20230630 | 182000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 74 | 20230630 | 181900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 75 | 20230630 | 181800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 76 | 20230630 | 181700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 77 | 20230630 | 181600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 78 | 20230630 | 181500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 79 | 20230630 | 181400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 80 | 20230630 | 181300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 81 | 20230630 | 181200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 82 | 20230630 | 181100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 83 | 20230630 | 181000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 84 | 20230630 | 180900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 85 | 20230630 | 180800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 86 | 20230630 | 180700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 87 | 20230630 | 180600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 88 | 20230630 | 180500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 89 | 20230630 | 180400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 90 | 20230630 | 180300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 91 | 20230630 | 180200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 92 | 20230630 | 180100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 93 | 20230630 | 180000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 94 | 20230630 | 175900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 95 | 20230630 | 175800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 96 | 20230630 | 175700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 97 | 20230630 | 175600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 98 | 20230630 | 175500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 99 | 20230630 | 175400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 100 | 20230630 | 175300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 101 | 20230630 | 175200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 102 | 20230630 | 175100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 103 | 20230630 | 175000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 104 | 20230630 | 174900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 105 | 20230630 | 174800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 106 | 20230630 | 174700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 107 | 20230630 | 174600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 108 | 20230630 | 174500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 109 | 20230630 | 174400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 110 | 20230630 | 174300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 111 | 20230630 | 174200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 112 | 20230630 | 174100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 113 | 20230630 | 174000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 114 | 20230630 | 173900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 115 | 20230630 | 173800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 116 | 20230630 | 173700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 117 | 20230630 | 173600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 118 | 20230630 | 173500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 119 | 20230630 | 173400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 120 | 20230630 | 173300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 121 | 20230630 | 173200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 122 | 20230630 | 173100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 123 | 20230630 | 173000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 124 | 20230630 | 172900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 125 | 20230630 | 172800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 126 | 20230630 | 172700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 127 | 20230630 | 172600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 128 | 20230630 | 172500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 129 | 20230630 | 172400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 130 | 20230630 | 172300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 131 | 20230630 | 172200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 132 | 20230630 | 172100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 133 | 20230630 | 172000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 134 | 20230630 | 171900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 135 | 20230630 | 171800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 136 | 20230630 | 171700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 137 | 20230630 | 171600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 138 | 20230630 | 171500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 139 | 20230630 | 171400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 140 | 20230630 | 171300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 141 | 20230630 | 171200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 142 | 20230630 | 171100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 143 | 20230630 | 171000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 144 | 20230630 | 170900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 145 | 20230630 | 170800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 146 | 20230630 | 170700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 147 | 20230630 | 170600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 148 | 20230630 | 170500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 149 | 20230630 | 170400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 150 | 20230630 | 170300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 151 | 20230630 | 170200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 152 | 20230630 | 170100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 153 | 20230630 | 170000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 154 | 20230630 | 165900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 155 | 20230630 | 165800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 156 | 20230630 | 165700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 157 | 20230630 | 165600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 158 | 20230630 | 165500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 159 | 20230630 | 165400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 160 | 20230630 | 165300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 161 | 20230630 | 165200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 162 | 20230630 | 165100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 163 | 20230630 | 165000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 164 | 20230630 | 164900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 165 | 20230630 | 164800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 166 | 20230630 | 164700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 167 | 20230630 | 164600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 168 | 20230630 | 164500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 169 | 20230630 | 164400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 170 | 20230630 | 164300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 171 | 20230630 | 164200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 172 | 20230630 | 164100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 173 | 20230630 | 164000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 174 | 20230630 | 163900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 175 | 20230630 | 163800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 176 | 20230630 | 163700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 177 | 20230630 | 163600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 178 | 20230630 | 163500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 179 | 20230630 | 163400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 180 | 20230630 | 163300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 181 | 20230630 | 163200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 182 | 20230630 | 163100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 183 | 20230630 | 163000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 184 | 20230630 | 162900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 185 | 20230630 | 162800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 186 | 20230630 | 162700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 187 | 20230630 | 162600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 188 | 20230630 | 162500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 189 | 20230630 | 162400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 190 | 20230630 | 162300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 191 | 20230630 | 162200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 192 | 20230630 | 162100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 193 | 20230630 | 162000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 194 | 20230630 | 161900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 195 | 20230630 | 161800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 196 | 20230630 | 161700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 197 | 20230630 | 161600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 198 | 20230630 | 161500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 199 | 20230630 | 161400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 200 | 20230630 | 161300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 201 | 20230630 | 161200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 202 | 20230630 | 161100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 203 | 20230630 | 161000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 204 | 20230630 | 160900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 205 | 20230630 | 160800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 206 | 20230630 | 160700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 207 | 20230630 | 160600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 208 | 20230630 | 160500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 209 | 20230630 | 160400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 210 | 20230630 | 160300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 211 | 20230630 | 160200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 212 | 20230630 | 160100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 213 | 20230630 | 160000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 214 | 20230630 | 155900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 215 | 20230630 | 155800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 216 | 20230630 | 155700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 217 | 20230630 | 155600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 218 | 20230630 | 155500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 219 | 20230630 | 155400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 220 | 20230630 | 155300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 221 | 20230630 | 155200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 222 | 20230630 | 155100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 223 | 20230630 | 155000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 224 | 20230630 | 154900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 225 | 20230630 | 154800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 226 | 20230630 | 154700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 227 | 20230630 | 154600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 228 | 20230630 | 154500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 229 | 20230630 | 154400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 230 | 20230630 | 154300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 231 | 20230630 | 154200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 232 | 20230630 | 154100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 233 | 20230630 | 154000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 234 | 20230630 | 153900 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 235 | 20230630 | 153800 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 236 | 20230630 | 153700 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 237 | 20230630 | 153600 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 238 | 20230630 | 153500 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 239 | 20230630 | 153400 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 240 | 20230630 | 153300 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 241 | 20230630 | 153200 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 0 |
| 242 | 20230630 | 153100 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 243 | 20230630 | 153000 | 8729634800 | 76300 | 76300 | 76300 | 76300 | 5620 |
| 244 | 20230630 | 152900 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 245 | 20230630 | 152800 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 246 | 20230630 | 152700 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 247 | 20230630 | 152600 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 248 | 20230630 | 152500 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 249 | 20230630 | 152400 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 250 | 20230630 | 152300 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 251 | 20230630 | 152200 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 252 | 20230630 | 152100 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 253 | 20230630 | 152000 | 8300828800 | 76500 | 76500 | 76500 | 76500 | 0 |
| 254 | 20230630 | 151900 | 8300828800 | 76500 | 76400 | 76500 | 76300 | 955 |
| 255 | 20230630 | 151800 | 8227868500 | 76400 | 76300 | 76400 | 76200 | 43 |
| 256 | 20230630 | 151700 | 8224588200 | 76400 | 76200 | 76400 | 76200 | 1107 |
| 257 | 20230630 | 151600 | 8140125300 | 76200 | 76300 | 76300 | 76200 | 987 |
| 258 | 20230630 | 151500 | 8064907200 | 76300 | 76400 | 76400 | 76300 | 753 |
| 259 | 20230630 | 151400 | 8007425100 | 76400 | 76500 | 76500 | 76400 | 228 |
| 260 | 20230630 | 151300 | 7989983400 | 76500 | 76600 | 76600 | 76500 | 616 |
| 261 | 20230630 | 151200 | 7942844900 | 76500 | 76600 | 76600 | 76500 | 454 |
| 262 | 20230630 | 151100 | 7908077000 | 76500 | 76500 | 76600 | 76500 | 405 |
| 263 | 20230630 | 151000 | 7877072100 | 76600 | 76600 | 76600 | 76500 | 215 |
| 264 | 20230630 | 150900 | 7860609300 | 76600 | 76500 | 76600 | 76500 | 805 |
| 265 | 20230630 | 150800 | 7798968900 | 76500 | 76500 | 76600 | 76500 | 583 |
| 266 | 20230630 | 150700 | 7754354900 | 76600 | 76600 | 76600 | 76500 | 495 |
| 267 | 20230630 | 150600 | 7716440700 | 76500 | 76500 | 76600 | 76500 | 258 |
| 268 | 20230630 | 150500 | 7696681400 | 76500 | 76500 | 76600 | 76500 | 544 |
| 269 | 20230630 | 150400 | 7655050100 | 76600 | 76500 | 76600 | 76500 | 461 |
| 270 | 20230630 | 150300 | 7619746600 | 76500 | 76600 | 76600 | 76500 | 259 |
| 271 | 20230630 | 150200 | 7599908200 | 76600 | 76400 | 76700 | 76400 | 1067 |
| 272 | 20230630 | 150100 | 7518235800 | 76500 | 76300 | 76500 | 76300 | 969 |
| 273 | 20230630 | 150000 | 7444213900 | 76300 | 76400 | 76400 | 76300 | 449 |
| 274 | 20230630 | 145900 | 7409947000 | 76400 | 76400 | 76400 | 76400 | 568 |
| 275 | 20230630 | 145800 | 7366551800 | 76400 | 76500 | 76600 | 76400 | 660 |
| 276 | 20230630 | 145700 | 7316065200 | 76500 | 76500 | 76500 | 76500 | 387 |
| 277 | 20230630 | 145600 | 7286459700 | 76600 | 76500 | 76600 | 76500 | 315 |
| 278 | 20230630 | 145500 | 7262354200 | 76500 | 76500 | 76600 | 76500 | 287 |
| 279 | 20230630 | 145400 | 7240390700 | 76500 | 76500 | 76600 | 76500 | 159 |
| 280 | 20230630 | 145300 | 7228226700 | 76500 | 76500 | 76600 | 76500 | 142 |
| 281 | 20230630 | 145200 | 7217355800 | 76500 | 76600 | 76600 | 76500 | 380 |
| 282 | 20230630 | 145100 | 7188267900 | 76500 | 76500 | 76500 | 76500 | 42 |
| 283 | 20230630 | 145000 | 7185054900 | 76500 | 76500 | 76600 | 76500 | 183 |
| 284 | 20230630 | 144900 | 7171047400 | 76500 | 76600 | 76600 | 76500 | 492 |
| 285 | 20230630 | 144800 | 7133391400 | 76500 | 76500 | 76500 | 76500 | 10 |
| 286 | 20230630 | 144700 | 7132626400 | 76600 | 76600 | 76600 | 76500 | 515 |
| 287 | 20230630 | 144600 | 7093188600 | 76600 | 76600 | 76600 | 76600 | 347 |
| 288 | 20230630 | 144500 | 7066608400 | 76700 | 76600 | 76700 | 76500 | 356 |
| 289 | 20230630 | 144400 | 7039343200 | 76600 | 76600 | 76600 | 76600 | 668 |
| 290 | 20230630 | 144300 | 6988174400 | 76600 | 76500 | 76600 | 76500 | 118 |
| 291 | 20230630 | 144200 | 6979141400 | 76600 | 76600 | 76600 | 76500 | 109 |
| 292 | 20230630 | 144100 | 6970793000 | 76500 | 76500 | 76600 | 76400 | 1341 |
| 293 | 20230630 | 144000 | 6868206400 | 76500 | 76600 | 76600 | 76500 | 1501 |
| 294 | 20230630 | 143900 | 6753253700 | 76600 | 76600 | 76700 | 76600 | 200 |
| 295 | 20230630 | 143800 | 6737925800 | 76600 | 76700 | 76700 | 76600 | 440 |
| 296 | 20230630 | 143700 | 6704206900 | 76600 | 76600 | 76600 | 76600 | 124 |
| 297 | 20230630 | 143600 | 6694708500 | 76700 | 76700 | 76800 | 76700 | 1260 |
| 298 | 20230630 | 143500 | 6598058400 | 76700 | 76800 | 76800 | 76700 | 161 |
| 299 | 20230630 | 143400 | 6585697400 | 76800 | 76700 | 76800 | 76700 | 191 |
| 300 | 20230630 | 143300 | 6571039400 | 76700 | 76700 | 76800 | 76700 | 224 |
| 301 | 20230630 | 143200 | 6553850600 | 76700 | 76700 | 76800 | 76700 | 36 |
| 302 | 20230630 | 143100 | 6551089000 | 76700 | 76800 | 76900 | 76700 | 478 |
| 303 | 20230630 | 143000 | 6514378600 | 76800 | 76800 | 76900 | 76800 | 917 |
| 304 | 20230630 | 142900 | 6443952800 | 76800 | 76900 | 76900 | 76800 | 64 |
| 305 | 20230630 | 142800 | 6439031900 | 76800 | 76900 | 76900 | 76800 | 240 |
| 306 | 20230630 | 142700 | 6420598700 | 76900 | 76800 | 76900 | 76800 | 750 |
| 307 | 20230630 | 142600 | 6362998300 | 76800 | 76700 | 76800 | 76700 | 177 |
| 308 | 20230630 | 142500 | 6349408500 | 76700 | 76700 | 76800 | 76700 | 267 |
| 309 | 20230630 | 142400 | 6328927200 | 76800 | 76500 | 76800 | 76500 | 3689 |
| 310 | 20230630 | 142300 | 6046232000 | 76500 | 76500 | 76500 | 76500 | 227 |
| 311 | 20230630 | 142200 | 6028866500 | 76600 | 76600 | 76600 | 76500 | 54 |
| 312 | 20230630 | 142100 | 6024730900 | 76600 | 76500 | 76600 | 76500 | 138 |
| 313 | 20230630 | 142000 | 6014173200 | 76500 | 76500 | 76600 | 76500 | 81 |
| 314 | 20230630 | 141900 | 6007976300 | 76500 | 76500 | 76600 | 76500 | 31 |
| 315 | 20230630 | 141800 | 6005603300 | 76500 | 76600 | 76600 | 76500 | 249 |
| 316 | 20230630 | 141700 | 5986544300 | 76600 | 76500 | 76600 | 76500 | 196 |
| 317 | 20230630 | 141600 | 5971548300 | 76500 | 76600 | 76600 | 76500 | 451 |
| 318 | 20230630 | 141500 | 5937044600 | 76500 | 76500 | 76500 | 76500 | 8 |
| 319 | 20230630 | 141400 | 5936432600 | 76500 | 76500 | 76500 | 76500 | 20 |
| 320 | 20230630 | 141300 | 5934902600 | 76500 | 76500 | 76500 | 76500 | 399 |
| 321 | 20230630 | 141200 | 5904379100 | 76500 | 76500 | 76500 | 76500 | 329 |
| 322 | 20230630 | 141100 | 5879210600 | 76500 | 76600 | 76600 | 76500 | 426 |
| 323 | 20230630 | 141000 | 5846579800 | 76600 | 76600 | 76600 | 76600 | 1557 |
| 324 | 20230630 | 140900 | 5727313600 | 76600 | 76600 | 76600 | 76600 | 316 |
| 325 | 20230630 | 140800 | 5703108000 | 76700 | 76700 | 76700 | 76600 | 125 |
| 326 | 20230630 | 140700 | 5693527600 | 76600 | 76600 | 76700 | 76600 | 68 |
| 327 | 20230630 | 140600 | 5688313000 | 76600 | 76600 | 76700 | 76600 | 455 |
| 328 | 20230630 | 140500 | 5653428400 | 76700 | 76400 | 76700 | 76400 | 2421 |
| 329 | 20230630 | 140400 | 5468130400 | 76400 | 76400 | 76400 | 76400 | 14 |
| 330 | 20230630 | 140300 | 5467060800 | 76400 | 76400 | 76400 | 76400 | 168 |
| 331 | 20230630 | 140200 | 5454225600 | 76400 | 76400 | 76400 | 76400 | 777 |
| 332 | 20230630 | 140100 | 5394862800 | 76400 | 76500 | 76500 | 76400 | 84 |
| 333 | 20230630 | 140000 | 5388444400 | 76400 | 76400 | 76500 | 76400 | 327 |
| 334 | 20230630 | 135900 | 5363452800 | 76400 | 76300 | 76400 | 76300 | 726 |
| 335 | 20230630 | 135800 | 5307986900 | 76300 | 76200 | 76300 | 76200 | 713 |
| 336 | 20230630 | 135700 | 5253591200 | 76200 | 76200 | 76200 | 76200 | 258 |
| 337 | 20230630 | 135600 | 5233931600 | 76200 | 76200 | 76200 | 76200 | 114 |
| 338 | 20230630 | 135500 | 5225244800 | 76300 | 76200 | 76300 | 76200 | 39 |
| 339 | 20230630 | 135400 | 5222272500 | 76200 | 76300 | 76400 | 76200 | 531 |
| 340 | 20230630 | 135300 | 5181769500 | 76400 | 76200 | 76400 | 76200 | 667 |
| 341 | 20230630 | 135200 | 5130908200 | 76100 | 76100 | 76100 | 76100 | 2 |
| 342 | 20230630 | 135100 | 5130756000 | 76100 | 76000 | 76100 | 76000 | 32 |
| 343 | 20230630 | 135000 | 5128321200 | 76000 | 76000 | 76100 | 75900 | 216 |
| 344 | 20230630 | 134900 | 5111905200 | 76000 | 76000 | 76000 | 76000 | 117 |
| 345 | 20230630 | 134800 | 5103013200 | 76000 | 76000 | 76000 | 76000 | 38 |
| 346 | 20230630 | 134700 | 5100125200 | 76000 | 76000 | 76000 | 76000 | 237 |
| 347 | 20230630 | 134600 | 5082113200 | 76000 | 76100 | 76100 | 76000 | 45 |
| 348 | 20230630 | 134500 | 5078692200 | 76000 | 76000 | 76100 | 76000 | 532 |
| 349 | 20230630 | 134400 | 5038234200 | 75900 | 75900 | 75900 | 75900 | 6 |
| 350 | 20230630 | 134300 | 5037778800 | 76000 | 76000 | 76100 | 76000 | 256 |
| 351 | 20230630 | 134200 | 5018321800 | 76000 | 76100 | 76100 | 76000 | 37 |
| 352 | 20230630 | 134100 | 5015509400 | 76000 | 76000 | 76000 | 76000 | 122 |
| 353 | 20230630 | 134000 | 5006237400 | 76000 | 76000 | 76000 | 76000 | 141 |
| 354 | 20230630 | 133900 | 4995521400 | 76000 | 76000 | 76000 | 76000 | 111 |
| 355 | 20230630 | 133800 | 4987085400 | 76100 | 76100 | 76100 | 76000 | 22 |
| 356 | 20230630 | 133700 | 4985411800 | 76100 | 76000 | 76100 | 76000 | 5 |
| 357 | 20230630 | 133600 | 4985031400 | 76000 | 76000 | 76000 | 76000 | 8 |
| 358 | 20230630 | 133500 | 4984423400 | 76000 | 75900 | 76000 | 75900 | 101 |
| 359 | 20230630 | 133400 | 4976749500 | 75900 | 76000 | 76000 | 75900 | 261 |
| 360 | 20230630 | 133300 | 4956920700 | 75900 | 76000 | 76000 | 75900 | 127 |
| 361 | 20230630 | 133200 | 4947277100 | 76000 | 76000 | 76000 | 75900 | 105 |
| 362 | 20230630 | 133100 | 4939303300 | 76000 | 76100 | 76100 | 76000 | 208 |
| 363 | 20230630 | 133000 | 4923489900 | 76200 | 76000 | 76200 | 76000 | 315 |
| 364 | 20230630 | 132900 | 4899505600 | 76000 | 76000 | 76000 | 76000 | 123 |
| 365 | 20230630 | 132800 | 4890157600 | 76000 | 76000 | 76000 | 76000 | 27 |
| 366 | 20230630 | 132700 | 4888105600 | 76000 | 76000 | 76000 | 76000 | 149 |
| 367 | 20230630 | 132600 | 4876781600 | 76000 | 76100 | 76100 | 76000 | 66 |
| 368 | 20230630 | 132500 | 4871761900 | 76000 | 76100 | 76100 | 76000 | 380 |
| 369 | 20230630 | 132400 | 4842862600 | 76100 | 76100 | 76100 | 76100 | 42 |
| 370 | 20230630 | 132300 | 4839666400 | 76200 | 76200 | 76200 | 76200 | 13 |
| 371 | 20230630 | 132200 | 4838675800 | 76300 | 76200 | 76300 | 76100 | 113 |
| 372 | 20230630 | 132100 | 4830059100 | 76200 | 76000 | 76200 | 76000 | 129 |
| 373 | 20230630 | 132000 | 4820238500 | 75900 | 75900 | 76000 | 75900 | 204 |
| 374 | 20230630 | 131900 | 4804748000 | 75900 | 76200 | 76200 | 75900 | 34 |
| 375 | 20230630 | 131800 | 4802157500 | 76200 | 76200 | 76200 | 75900 | 238 |
| 376 | 20230630 | 131700 | 4784059300 | 76200 | 76100 | 76200 | 76100 | 79 |
| 377 | 20230630 | 131600 | 4778041800 | 76200 | 76100 | 76200 | 76100 | 177 |
| 378 | 20230630 | 131500 | 4764554900 | 76200 | 76000 | 76200 | 76000 | 383 |
| 379 | 20230630 | 131400 | 4735384700 | 75900 | 75900 | 75900 | 75900 | 25 |
| 380 | 20230630 | 131300 | 4733487200 | 75900 | 75900 | 76000 | 75800 | 88 |
| 381 | 20230630 | 131200 | 4726804800 | 75800 | 75900 | 76000 | 75800 | 165 |
| 382 | 20230630 | 131100 | 4714290600 | 76200 | 75900 | 76200 | 75900 | 461 |
| 383 | 20230630 | 131000 | 4679266700 | 75800 | 75900 | 75900 | 75800 | 237 |
| 384 | 20230630 | 130900 | 4661285100 | 75800 | 75800 | 75800 | 75800 | 91 |
| 385 | 20230630 | 130800 | 4654387300 | 75800 | 75800 | 75800 | 75800 | 25 |
| 386 | 20230630 | 130700 | 4652492300 | 75800 | 75900 | 75900 | 75800 | 13 |
| 387 | 20230630 | 130600 | 4651506700 | 75800 | 75800 | 75800 | 75800 | 10 |
| 388 | 20230630 | 130500 | 4650748700 | 75800 | 75900 | 75900 | 75800 | 193 |
| 389 | 20230630 | 130400 | 4636103100 | 75900 | 75900 | 76000 | 75900 | 136 |
| 390 | 20230630 | 130300 | 4625780300 | 76000 | 75900 | 76000 | 75900 | 372 |
| 391 | 20230630 | 130200 | 4597541600 | 76000 | 75900 | 76000 | 75900 | 95 |
| 392 | 20230630 | 130100 | 4590324500 | 75900 | 75900 | 76000 | 75900 | 267 |
| 393 | 20230630 | 130000 | 4570054500 | 75800 | 75800 | 75800 | 75800 | 48 |
| 394 | 20230630 | 125900 | 4566416100 | 75800 | 75800 | 75800 | 75800 | 31 |
| 395 | 20230630 | 125800 | 4564066300 | 75800 | 75800 | 75800 | 75800 | 148 |
| 396 | 20230630 | 125700 | 4552847900 | 75900 | 75900 | 75900 | 75800 | 156 |
| 397 | 20230630 | 125600 | 4541020700 | 75900 | 76000 | 76000 | 75900 | 64 |
| 398 | 20230630 | 125500 | 4536161000 | 75900 | 76000 | 76000 | 75900 | 20 |
| 399 | 20230630 | 125400 | 4534641800 | 76000 | 76000 | 76400 | 76000 | 276 |
| 400 | 20230630 | 125300 | 4513611500 | 76000 | 76100 | 76100 | 76000 | 51 |
| 401 | 20230630 | 125200 | 4509730900 | 76300 | 76100 | 76400 | 76000 | 203 |
| 402 | 20230630 | 125100 | 4494250300 | 76100 | 76100 | 76200 | 76000 | 112 |
| 403 | 20230630 | 125000 | 4485727000 | 76000 | 76000 | 76200 | 75800 | 366 |
| 404 | 20230630 | 124900 | 4457917800 | 76100 | 75800 | 76100 | 75800 | 286 |
| 405 | 20230630 | 124800 | 4436207900 | 75900 | 75800 | 75900 | 75800 | 156 |
| 406 | 20230630 | 124700 | 4424368000 | 75800 | 75800 | 75800 | 75800 | 76 |
| 407 | 20230630 | 124600 | 4418607200 | 75800 | 75800 | 75800 | 75800 | 55 |
| 408 | 20230630 | 124500 | 4414438200 | 75800 | 75800 | 75800 | 75800 | 98 |
| 409 | 20230630 | 124400 | 4407009800 | 75900 | 75900 | 75900 | 75900 | 13 |
| 410 | 20230630 | 124300 | 4406023100 | 75900 | 75800 | 75900 | 75800 | 241 |
| 411 | 20230630 | 124200 | 4387745800 | 75800 | 76000 | 76000 | 75800 | 183 |
| 412 | 20230630 | 124100 | 4373867600 | 75900 | 75900 | 75900 | 75900 | 64 |
| 413 | 20230630 | 124000 | 4369010000 | 75900 | 75900 | 75900 | 75800 | 251 |
| 414 | 20230630 | 123900 | 4349969100 | 75900 | 75900 | 75900 | 75900 | 77 |
| 415 | 20230630 | 123800 | 4344124800 | 75900 | 75900 | 76000 | 75900 | 55 |
| 416 | 20230630 | 123700 | 4339949300 | 75800 | 75800 | 75900 | 75800 | 79 |
| 417 | 20230630 | 123600 | 4333954300 | 75900 | 75800 | 75900 | 75800 | 271 |
| 418 | 20230630 | 123500 | 4313397300 | 75800 | 75900 | 75900 | 75800 | 381 |
| 419 | 20230630 | 123400 | 4284508000 | 75900 | 75900 | 75900 | 75900 | 63 |
| 420 | 20230630 | 123300 | 4279726300 | 75900 | 76000 | 76000 | 75900 | 6 |
| 421 | 20230630 | 123200 | 4279270800 | 76000 | 76000 | 76000 | 76000 | 25 |
| 422 | 20230630 | 123100 | 4277370800 | 76000 | 76000 | 76100 | 76000 | 30 |
| 423 | 20230630 | 123000 | 4275090700 | 76000 | 76200 | 76200 | 76000 | 6 |
| 424 | 20230630 | 122900 | 4274633900 | 76200 | 76000 | 76200 | 75900 | 140 |
| 425 | 20230630 | 122800 | 4263984000 | 76000 | 75900 | 76000 | 75900 | 332 |
| 426 | 20230630 | 122700 | 4238781400 | 75900 | 75900 | 76000 | 75900 | 69 |
| 427 | 20230630 | 122600 | 4233544000 | 75900 | 76000 | 76000 | 75900 | 102 |
| 428 | 20230630 | 122500 | 4225792200 | 75900 | 75900 | 76000 | 75900 | 158 |
| 429 | 20230630 | 122400 | 4213784900 | 75900 | 76000 | 76000 | 75900 | 70 |
| 430 | 20230630 | 122300 | 4208471200 | 76100 | 75900 | 76100 | 75900 | 226 |
| 431 | 20230630 | 122200 | 4191295100 | 76000 | 76000 | 76000 | 76000 | 11 |
| 432 | 20230630 | 122100 | 4190459100 | 75900 | 75900 | 75900 | 75900 | 117 |
| 433 | 20230630 | 122000 | 4181578800 | 75900 | 75900 | 76400 | 75900 | 1451 |
| 434 | 20230630 | 121900 | 4071243000 | 75900 | 75900 | 75900 | 75900 | 27 |
| 435 | 20230630 | 121800 | 4069193700 | 75900 | 75900 | 75900 | 75900 | 6 |
| 436 | 20230630 | 121700 | 4068738300 | 75900 | 76000 | 76100 | 75900 | 195 |
| 437 | 20230630 | 121600 | 4053917300 | 76000 | 76100 | 76100 | 76000 | 283 |
| 438 | 20230630 | 121500 | 4032387200 | 76000 | 76000 | 76000 | 76000 | 138 |
| 439 | 20230630 | 121400 | 4021899200 | 76000 | 76000 | 76100 | 76000 | 225 |
| 440 | 20230630 | 121300 | 4004799100 | 76000 | 76000 | 76000 | 76000 | 248 |
| 441 | 20230630 | 121200 | 3985951100 | 76000 | 76100 | 76200 | 76000 | 222 |
| 442 | 20230630 | 121100 | 3969063200 | 76100 | 76100 | 76100 | 76100 | 39 |
| 443 | 20230630 | 121000 | 3966095300 | 76100 | 76100 | 76100 | 76100 | 15 |
| 444 | 20230630 | 120900 | 3964953800 | 76100 | 76100 | 76100 | 76100 | 57 |
| 445 | 20230630 | 120800 | 3960616100 | 76100 | 76100 | 76100 | 76100 | 1 |
| 446 | 20230630 | 120700 | 3960540000 | 76200 | 76100 | 76200 | 76100 | 15 |
| 447 | 20230630 | 120600 | 3959397600 | 76000 | 76100 | 76100 | 76000 | 282 |
| 448 | 20230630 | 120500 | 3937945200 | 76100 | 76100 | 76200 | 76100 | 185 |
| 449 | 20230630 | 120400 | 3923861000 | 76100 | 76100 | 76100 | 76100 | 102 |
| 450 | 20230630 | 120300 | 3916098800 | 76100 | 76100 | 76200 | 76100 | 43 |
| 451 | 20230630 | 120200 | 3912825000 | 76000 | 76100 | 76100 | 76000 | 333 |
| 452 | 20230630 | 120100 | 3887496800 | 76100 | 76100 | 76100 | 76100 | 51 |
| 453 | 20230630 | 120000 | 3883615700 | 76100 | 76100 | 76100 | 76100 | 57 |
| 454 | 20230630 | 115900 | 3879278000 | 76100 | 76100 | 76100 | 76100 | 258 |
| 455 | 20230630 | 115800 | 3859644200 | 76100 | 76100 | 76200 | 76100 | 138 |
| 456 | 20230630 | 115700 | 3849141000 | 76100 | 76200 | 76200 | 76100 | 66 |
| 457 | 20230630 | 115600 | 3844116800 | 76100 | 76200 | 76200 | 76100 | 108 |
| 458 | 20230630 | 115500 | 3835888000 | 76200 | 76100 | 76200 | 76100 | 10 |
| 459 | 20230630 | 115400 | 3835126500 | 76100 | 76100 | 76100 | 76100 | 58 |
| 460 | 20230630 | 115300 | 3830712700 | 76100 | 76100 | 76100 | 76100 | 2 |
| 461 | 20230630 | 115200 | 3830560500 | 76200 | 76200 | 76200 | 76100 | 316 |
| 462 | 20230630 | 115100 | 3806486900 | 76300 | 76300 | 76300 | 76300 | 63 |
| 463 | 20230630 | 115000 | 3801680000 | 76300 | 76200 | 76400 | 76200 | 188 |
| 464 | 20230630 | 114900 | 3787346800 | 76200 | 76200 | 76200 | 76100 | 98 |
| 465 | 20230630 | 114800 | 3779879300 | 76300 | 76300 | 76300 | 76200 | 367 |
| 466 | 20230630 | 114700 | 3751883500 | 76300 | 76300 | 76400 | 76300 | 39 |
| 467 | 20230630 | 114600 | 3748905500 | 76500 | 76400 | 76600 | 76400 | 402 |
| 468 | 20230630 | 114500 | 3718191400 | 76400 | 76300 | 76400 | 76300 | 438 |
| 469 | 20230630 | 114400 | 3684769900 | 76300 | 76500 | 76500 | 76300 | 491 |
| 470 | 20230630 | 114300 | 3647281100 | 76400 | 76500 | 76500 | 76400 | 343 |
| 471 | 20230630 | 114200 | 3621042100 | 76500 | 76500 | 76500 | 76500 | 105 |
| 472 | 20230630 | 114100 | 3613009600 | 76500 | 76600 | 76600 | 76500 | 10 |
| 473 | 20230630 | 114000 | 3612243900 | 76600 | 76600 | 76600 | 76500 | 253 |
| 474 | 20230630 | 113900 | 3592876200 | 76600 | 76600 | 76700 | 76500 | 232 |
| 475 | 20230630 | 113800 | 3575105600 | 76600 | 76500 | 76700 | 76500 | 281 |
| 476 | 20230630 | 113700 | 3553576500 | 76500 | 76600 | 76700 | 76400 | 384 |
| 477 | 20230630 | 113600 | 3524204000 | 76600 | 76600 | 76600 | 76400 | 344 |
| 478 | 20230630 | 113500 | 3497862400 | 76600 | 76700 | 76700 | 76600 | 301 |
| 479 | 20230630 | 113400 | 3474784300 | 76700 | 76600 | 76700 | 76500 | 288 |
| 480 | 20230630 | 113300 | 3452714300 | 76600 | 76400 | 76600 | 76400 | 318 |
| 481 | 20230630 | 113200 | 3428373500 | 76400 | 76300 | 76500 | 76200 | 247 |
| 482 | 20230630 | 113100 | 3409504800 | 76300 | 76300 | 76400 | 76300 | 42 |
| 483 | 20230630 | 113000 | 3406296800 | 76300 | 76300 | 76300 | 76100 | 279 |
| 484 | 20230630 | 112900 | 3385028300 | 76300 | 76400 | 76400 | 76300 | 64 |
| 485 | 20230630 | 112800 | 3380144800 | 76400 | 76400 | 76400 | 76300 | 532 |
| 486 | 20230630 | 112700 | 3339504300 | 76300 | 76300 | 76400 | 76300 | 634 |
| 487 | 20230630 | 112600 | 3291069900 | 76300 | 76400 | 76400 | 76300 | 262 |
| 488 | 20230630 | 112500 | 3271078100 | 76400 | 76300 | 76400 | 76300 | 29 |
| 489 | 20230630 | 112400 | 3268863400 | 76400 | 76400 | 76400 | 76300 | 875 |
| 490 | 20230630 | 112300 | 3202014400 | 76400 | 76100 | 76400 | 76100 | 238 |
| 491 | 20230630 | 112200 | 3183880000 | 76100 | 76200 | 76300 | 76100 | 305 |
| 492 | 20230630 | 112100 | 3160639400 | 76300 | 76200 | 76300 | 76200 | 143 |
| 493 | 20230630 | 112000 | 3149729500 | 76200 | 76300 | 76300 | 76200 | 34 |
| 494 | 20230630 | 111900 | 3147137800 | 76400 | 76100 | 76400 | 76100 | 807 |
| 495 | 20230630 | 111800 | 3085571500 | 76100 | 76200 | 76200 | 76100 | 214 |
| 496 | 20230630 | 111700 | 3069270100 | 76300 | 76000 | 76300 | 76000 | 1278 |
| 497 | 20230630 | 111600 | 2971878600 | 76000 | 76100 | 76100 | 76000 | 93 |
| 498 | 20230630 | 111500 | 2964802300 | 76000 | 76100 | 76100 | 76000 | 248 |
| 499 | 20230630 | 111400 | 2945948600 | 76200 | 76000 | 76200 | 76000 | 136 |
| 500 | 20230630 | 111300 | 2935599100 | 76000 | 76100 | 76100 | 76000 | 160 |
| 501 | 20230630 | 111200 | 2923423300 | 76200 | 76200 | 76200 | 76000 | 162 |
| 502 | 20230630 | 111100 | 2911079100 | 76200 | 76100 | 76200 | 76000 | 425 |
| 503 | 20230630 | 111000 | 2878715700 | 76100 | 76000 | 76100 | 76000 | 265 |
| 504 | 20230630 | 110900 | 2858573500 | 76000 | 75900 | 76000 | 75900 | 64 |
| 505 | 20230630 | 110800 | 2853710100 | 75900 | 76100 | 76100 | 75900 | 455 |
| 506 | 20230630 | 110700 | 2819159200 | 76000 | 76100 | 76100 | 75900 | 284 |
| 507 | 20230630 | 110600 | 2797559400 | 76100 | 75900 | 76100 | 75900 | 1034 |
| 508 | 20230630 | 110500 | 2718916200 | 75900 | 75900 | 76000 | 75900 | 37 |
| 509 | 20230630 | 110400 | 2716104900 | 75900 | 75900 | 76000 | 75900 | 8 |
| 510 | 20230630 | 110300 | 2715497500 | 76000 | 75900 | 76000 | 75900 | 7 |
| 511 | 20230630 | 110200 | 2714965800 | 75900 | 75900 | 75900 | 75800 | 92 |
| 512 | 20230630 | 110100 | 2707984500 | 76000 | 75900 | 76000 | 75700 | 193 |
| 513 | 20230630 | 110000 | 2693338200 | 75900 | 75900 | 76000 | 75900 | 238 |
| 514 | 20230630 | 105900 | 2675273800 | 75900 | 75700 | 75900 | 75700 | 73 |
| 515 | 20230630 | 105800 | 2669734200 | 75800 | 75700 | 75800 | 75700 | 155 |
| 516 | 20230630 | 105700 | 2657996700 | 75900 | 75900 | 75900 | 75700 | 73 |
| 517 | 20230630 | 105600 | 2652457400 | 75900 | 75900 | 75900 | 75900 | 234 |
| 518 | 20230630 | 105500 | 2634696800 | 75900 | 75700 | 76000 | 75600 | 332 |
| 519 | 20230630 | 105400 | 2609509700 | 75600 | 75800 | 75800 | 75600 | 217 |
| 520 | 20230630 | 105300 | 2593096300 | 75600 | 75700 | 75800 | 75600 | 190 |
| 521 | 20230630 | 105200 | 2578719300 | 75600 | 75800 | 75800 | 75600 | 69 |
| 522 | 20230630 | 105100 | 2573499300 | 75700 | 75700 | 75700 | 75700 | 34 |
| 523 | 20230630 | 105000 | 2570925500 | 75900 | 75700 | 75900 | 75700 | 244 |
| 524 | 20230630 | 104900 | 2552438500 | 75600 | 75700 | 75700 | 75600 | 131 |
| 525 | 20230630 | 104800 | 2542524000 | 75700 | 75700 | 75700 | 75700 | 120 |
| 526 | 20230630 | 104700 | 2533440000 | 75700 | 75900 | 75900 | 75700 | 345 |
| 527 | 20230630 | 104600 | 2507285300 | 75900 | 76000 | 76000 | 75900 | 165 |
| 528 | 20230630 | 104500 | 2494761700 | 75900 | 75800 | 76000 | 75800 | 202 |
| 529 | 20230630 | 104400 | 2479420600 | 75800 | 75700 | 75800 | 75700 | 87 |
| 530 | 20230630 | 104300 | 2472826500 | 75800 | 75800 | 75800 | 75700 | 90 |
| 531 | 20230630 | 104200 | 2466008100 | 75800 | 75700 | 76100 | 75700 | 1498 |
| 532 | 20230630 | 104100 | 2352338800 | 75700 | 75700 | 75700 | 75700 | 98 |
| 533 | 20230630 | 104000 | 2344920200 | 75700 | 75600 | 75700 | 75600 | 166 |
| 534 | 20230630 | 103900 | 2332354400 | 75600 | 75600 | 75700 | 75600 | 376 |
| 535 | 20230630 | 103800 | 2303924900 | 75700 | 75700 | 75800 | 75600 | 684 |
| 536 | 20230630 | 103700 | 2252191900 | 75700 | 75700 | 75700 | 75700 | 25 |
| 537 | 20230630 | 103600 | 2250299400 | 75800 | 75700 | 75800 | 75700 | 230 |
| 538 | 20230630 | 103500 | 2232879300 | 75700 | 75700 | 75700 | 75700 | 0 |
| 539 | 20230630 | 103400 | 2232879300 | 75700 | 75800 | 75800 | 75700 | 43 |
| 540 | 20230630 | 103300 | 2229620100 | 75800 | 75800 | 75800 | 75800 | 64 |
| 541 | 20230630 | 103200 | 2224768900 | 75800 | 75700 | 75900 | 75600 | 183 |
| 542 | 20230630 | 103100 | 2210930000 | 75700 | 75800 | 75800 | 75700 | 536 |
| 543 | 20230630 | 103000 | 2170333400 | 75800 | 75800 | 75800 | 75800 | 4 |
| 544 | 20230630 | 102900 | 2170030200 | 75900 | 76000 | 76000 | 75700 | 8 |
| 545 | 20230630 | 102800 | 2169424100 | 76000 | 75800 | 76000 | 75700 | 303 |
| 546 | 20230630 | 102700 | 2146434500 | 75800 | 75800 | 75800 | 75800 | 59 |
| 547 | 20230630 | 102600 | 2141962300 | 75800 | 75800 | 75800 | 75800 | 28 |
| 548 | 20230630 | 102500 | 2139839900 | 75900 | 75800 | 75900 | 75700 | 185 |
| 549 | 20230630 | 102400 | 2125817200 | 75800 | 75900 | 75900 | 75800 | 233 |
| 550 | 20230630 | 102300 | 2108150100 | 75800 | 75800 | 75900 | 75800 | 96 |
| 551 | 20230630 | 102200 | 2100872000 | 75900 | 75800 | 75900 | 75800 | 12 |
| 552 | 20230630 | 102100 | 2099961300 | 75800 | 75900 | 75900 | 75800 | 30 |
| 553 | 20230630 | 102000 | 2097685800 | 76100 | 75900 | 76100 | 75900 | 116 |
| 554 | 20230630 | 101900 | 2088867500 | 75900 | 76100 | 76100 | 75800 | 105 |
| 555 | 20230630 | 101800 | 2080888300 | 76100 | 75800 | 76100 | 75700 | 447 |
| 556 | 20230630 | 101700 | 2046955900 | 75800 | 75900 | 75900 | 75700 | 208 |
| 557 | 20230630 | 101600 | 2031199700 | 75800 | 75800 | 75800 | 75800 | 68 |
| 558 | 20230630 | 101500 | 2026045300 | 75800 | 75800 | 75800 | 75700 | 114 |
| 559 | 20230630 | 101400 | 2017404500 | 75800 | 75700 | 75800 | 75700 | 44 |
| 560 | 20230630 | 101300 | 2014071700 | 75700 | 75700 | 75700 | 75700 | 87 |
| 561 | 20230630 | 101200 | 2007485800 | 75700 | 75700 | 75800 | 75700 | 300 |
| 562 | 20230630 | 101100 | 1984773800 | 75900 | 75900 | 75900 | 75900 | 14 |
| 563 | 20230630 | 101000 | 1983711200 | 75700 | 75900 | 75900 | 75700 | 334 |
| 564 | 20230630 | 100900 | 1958388200 | 75900 | 75800 | 75900 | 75700 | 267 |
| 565 | 20230630 | 100800 | 1938145200 | 75700 | 75800 | 75900 | 75700 | 332 |
| 566 | 20230630 | 100700 | 1912978600 | 75900 | 75900 | 75900 | 75800 | 95 |
| 567 | 20230630 | 100600 | 1905769500 | 75900 | 75900 | 75900 | 75800 | 136 |
| 568 | 20230630 | 100500 | 1895451000 | 76000 | 75900 | 76000 | 75900 | 44 |
| 569 | 20230630 | 100400 | 1892109800 | 75900 | 75900 | 76000 | 75900 | 63 |
| 570 | 20230630 | 100300 | 1887326100 | 75800 | 75800 | 75900 | 75800 | 471 |
| 571 | 20230630 | 100200 | 1851614200 | 75800 | 76000 | 76000 | 75800 | 314 |
| 572 | 20230630 | 100100 | 1827789600 | 76000 | 75600 | 76000 | 75600 | 719 |
| 573 | 20230630 | 100000 | 1773208400 | 75600 | 75800 | 75800 | 75600 | 7 |
| 574 | 20230630 | 095900 | 1772678700 | 75600 | 75600 | 75700 | 75600 | 89 |
| 575 | 20230630 | 095800 | 1765945500 | 75600 | 75800 | 75800 | 75600 | 248 |
| 576 | 20230630 | 095700 | 1747158000 | 75800 | 75700 | 75800 | 75600 | 123 |
| 577 | 20230630 | 095600 | 1737844300 | 75800 | 75600 | 75800 | 75500 | 524 |
| 578 | 20230630 | 095500 | 1698189200 | 75600 | 75500 | 75600 | 75500 | 492 |
| 579 | 20230630 | 095400 | 1661041500 | 75500 | 75700 | 75700 | 75500 | 520 |
| 580 | 20230630 | 095300 | 1621716700 | 75600 | 75600 | 75600 | 75500 | 298 |
| 581 | 20230630 | 095200 | 1599192600 | 75600 | 75600 | 75600 | 75500 | 184 |
| 582 | 20230630 | 095100 | 1585296700 | 75600 | 75700 | 75700 | 75600 | 235 |
| 583 | 20230630 | 095000 | 1567528500 | 75700 | 75600 | 75700 | 75600 | 192 |
| 584 | 20230630 | 094900 | 1553012300 | 75600 | 75700 | 75800 | 75600 | 426 |
| 585 | 20230630 | 094800 | 1520799400 | 75700 | 75700 | 75800 | 75600 | 121 |
| 586 | 20230630 | 094700 | 1511640100 | 75700 | 75900 | 75900 | 75600 | 310 |
| 587 | 20230630 | 094600 | 1488148300 | 75900 | 75800 | 75900 | 75800 | 224 |
| 588 | 20230630 | 094500 | 1471148300 | 75900 | 75900 | 75900 | 75900 | 255 |
| 589 | 20230630 | 094400 | 1451793800 | 75900 | 76000 | 76100 | 75900 | 75 |
| 590 | 20230630 | 094300 | 1446092800 | 76100 | 75900 | 76100 | 75900 | 553 |
| 591 | 20230630 | 094200 | 1404056300 | 75900 | 75700 | 75900 | 75600 | 360 |
| 592 | 20230630 | 094100 | 1376801100 | 75600 | 75600 | 75700 | 75600 | 77 |
| 593 | 20230630 | 094000 | 1370977800 | 75600 | 75600 | 75700 | 75500 | 668 |
| 594 | 20230630 | 093900 | 1320477100 | 75600 | 75700 | 75700 | 75600 | 270 |
| 595 | 20230630 | 093800 | 1300063900 | 75700 | 75700 | 75800 | 75700 | 48 |
| 596 | 20230630 | 093700 | 1296429200 | 75700 | 75700 | 75700 | 75600 | 181 |
| 597 | 20230630 | 093600 | 1282730000 | 75600 | 75800 | 75800 | 75600 | 263 |
| 598 | 20230630 | 093500 | 1262812600 | 75800 | 75600 | 75800 | 75600 | 30 |
| 599 | 20230630 | 093400 | 1260540900 | 75600 | 75700 | 75700 | 75600 | 312 |
| 600 | 20230630 | 093300 | 1236949200 | 75700 | 75700 | 75700 | 75600 | 219 |
| 601 | 20230630 | 093200 | 1220387500 | 75700 | 75700 | 75700 | 75700 | 146 |
| 602 | 20230630 | 093100 | 1209335300 | 75700 | 75700 | 75700 | 75600 | 270 |
| 603 | 20230630 | 093000 | 1188897000 | 75700 | 75600 | 75700 | 75600 | 58 |
| 604 | 20230630 | 092900 | 1184509000 | 75600 | 75600 | 75700 | 75500 | 154 |
| 605 | 20230630 | 092800 | 1172866600 | 75600 | 75700 | 75700 | 75600 | 23 |
| 606 | 20230630 | 092700 | 1171127500 | 75700 | 75600 | 75700 | 75500 | 445 |
| 607 | 20230630 | 092600 | 1137482700 | 75600 | 75500 | 75600 | 75500 | 159 |
| 608 | 20230630 | 092500 | 1125471600 | 75600 | 75600 | 75600 | 75500 | 327 |
| 609 | 20230630 | 092400 | 1100773200 | 75600 | 75600 | 75700 | 75600 | 227 |
| 610 | 20230630 | 092300 | 1083610400 | 75600 | 75600 | 75600 | 75500 | 260 |
| 611 | 20230630 | 092200 | 1063960300 | 75500 | 75700 | 75700 | 75500 | 239 |
| 612 | 20230630 | 092100 | 1045893600 | 75600 | 75800 | 75800 | 75600 | 366 |
| 613 | 20230630 | 092000 | 1018175700 | 75800 | 75600 | 75900 | 75600 | 385 |
| 614 | 20230630 | 091900 | 988999200 | 75600 | 75600 | 75700 | 75500 | 135 |
| 615 | 20230630 | 091800 | 978793100 | 75600 | 75500 | 75600 | 75400 | 500 |
| 616 | 20230630 | 091700 | 941042900 | 75400 | 75500 | 75600 | 75400 | 317 |
| 617 | 20230630 | 091600 | 917100800 | 75500 | 75400 | 75500 | 75400 | 157 |
| 618 | 20230630 | 091500 | 905256300 | 75400 | 75500 | 75500 | 75400 | 584 |
| 619 | 20230630 | 091400 | 861215500 | 75500 | 75500 | 75500 | 75400 | 608 |
| 620 | 20230630 | 091300 | 815351000 | 75500 | 75600 | 75600 | 75400 | 170 |
| 621 | 20230630 | 091200 | 802520500 | 75600 | 75500 | 75700 | 75500 | 172 |
| 622 | 20230630 | 091100 | 789525900 | 75500 | 75400 | 75500 | 75400 | 511 |
| 623 | 20230630 | 091000 | 750989700 | 75400 | 75900 | 75900 | 75400 | 1023 |
| 624 | 20230630 | 090900 | 673605900 | 75900 | 76000 | 76000 | 75900 | 643 |
| 625 | 20230630 | 090800 | 624801700 | 76000 | 76000 | 76000 | 75900 | 650 |
| 626 | 20230630 | 090700 | 575402400 | 76000 | 75900 | 76000 | 75900 | 174 |
| 627 | 20230630 | 090600 | 562193700 | 75900 | 76000 | 76000 | 75900 | 189 |
| 628 | 20230630 | 090500 | 547837000 | 76000 | 76000 | 76100 | 76000 | 279 |
| 629 | 20230630 | 090400 | 526622700 | 76100 | 76200 | 76300 | 76100 | 1999 |
| 630 | 20230630 | 090300 | 374318900 | 76200 | 76300 | 76500 | 76100 | 929 |
| 631 | 20230630 | 090200 | 303476900 | 76300 | 76500 | 76500 | 76300 | 815 |
| 632 | 20230630 | 090100 | 241194600 | 76500 | 76600 | 76700 | 76200 | 360 |
| 633 | 20230630 | 090000 | 213669900 | 76700 | 75600 | 76800 | 75600 | 2711 |