32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 191200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 3 | 20230630 | 191100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230630 | 191000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230630 | 190900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230630 | 190800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230630 | 190700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230630 | 190600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230630 | 190500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230630 | 190400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230630 | 190300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230630 | 190200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230630 | 190100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230630 | 190000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230630 | 185900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230630 | 185800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230630 | 185700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230630 | 185600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230630 | 185500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230630 | 185400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230630 | 185300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230630 | 185200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230630 | 185100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230630 | 185000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230630 | 184900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230630 | 184800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230630 | 184700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230630 | 184600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230630 | 184500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230630 | 184400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230630 | 184300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230630 | 184200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 33 | 20230630 | 184100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230630 | 184000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230630 | 183900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230630 | 183800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230630 | 183700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230630 | 183600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230630 | 183500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230630 | 183400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230630 | 183300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230630 | 183200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230630 | 183100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230630 | 183000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230630 | 182900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230630 | 182800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230630 | 182700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230630 | 182600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230630 | 182500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230630 | 182400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230630 | 182300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230630 | 182200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230630 | 182100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230630 | 182000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230630 | 181900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230630 | 181800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230630 | 181700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230630 | 181600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230630 | 181500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230630 | 181400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230630 | 181300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230630 | 181200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 63 | 20230630 | 181100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230630 | 181000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230630 | 180900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230630 | 180800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230630 | 180700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230630 | 180600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230630 | 180500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230630 | 180400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230630 | 180300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230630 | 180200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230630 | 180100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230630 | 180000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230630 | 175900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230630 | 175800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230630 | 175700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230630 | 175600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230630 | 175500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230630 | 175400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230630 | 175300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230630 | 175200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230630 | 175100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230630 | 175000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230630 | 174900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230630 | 174800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230630 | 174700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230630 | 174600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230630 | 174500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230630 | 174400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230630 | 174300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230630 | 174200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 93 | 20230630 | 174100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230630 | 174000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230630 | 173900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230630 | 173800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230630 | 173700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230630 | 173600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230630 | 173500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230630 | 173400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230630 | 173300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230630 | 173200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230630 | 173100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230630 | 173000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230630 | 172900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230630 | 172800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230630 | 172700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230630 | 172600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230630 | 172500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230630 | 172400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230630 | 172300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230630 | 172200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230630 | 172100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230630 | 172000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230630 | 171900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230630 | 171800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230630 | 171700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230630 | 171600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230630 | 171500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230630 | 171400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230630 | 171300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230630 | 171200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 123 | 20230630 | 171100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230630 | 171000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230630 | 170900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230630 | 170800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230630 | 170700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230630 | 170600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230630 | 170500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230630 | 170400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230630 | 170300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230630 | 170200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230630 | 170100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230630 | 170000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230630 | 165900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230630 | 165800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230630 | 165700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230630 | 165600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230630 | 165500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230630 | 165400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230630 | 165300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230630 | 165200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230630 | 165100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230630 | 165000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230630 | 164900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230630 | 164800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230630 | 164700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230630 | 164600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230630 | 164500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230630 | 164400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230630 | 164300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230630 | 164200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 153 | 20230630 | 164100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230630 | 164000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230630 | 163900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230630 | 163800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230630 | 163700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230630 | 163600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230630 | 163500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230630 | 163400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230630 | 163300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230630 | 163200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230630 | 163100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230630 | 163000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230630 | 162900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230630 | 162800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230630 | 162700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230630 | 162600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230630 | 162500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230630 | 162400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230630 | 162300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230630 | 162200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230630 | 162100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230630 | 162000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230630 | 161900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230630 | 161800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230630 | 161700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230630 | 161600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230630 | 161500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230630 | 161400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230630 | 161300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230630 | 161200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 183 | 20230630 | 161100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230630 | 161000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230630 | 160900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230630 | 160800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230630 | 160700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230630 | 160600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230630 | 160500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230630 | 160400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230630 | 160300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20230630 | 160200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230630 | 160100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230630 | 160000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230630 | 155900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20230630 | 155800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20230630 | 155700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20230630 | 155600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20230630 | 155500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20230630 | 155400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20230630 | 155300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20230630 | 155200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20230630 | 155100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20230630 | 155000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20230630 | 154900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20230630 | 154800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20230630 | 154700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20230630 | 154600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20230630 | 154500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20230630 | 154400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20230630 | 154300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20230630 | 154200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 213 | 20230630 | 154100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20230630 | 154000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20230630 | 153900 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20230630 | 153800 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20230630 | 153700 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20230630 | 153600 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230630 | 153500 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230630 | 153400 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230630 | 153300 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20230630 | 153200 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20230630 | 153100 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20230630 | 153000 | 3948026850 | 33950 | 33950 | 33950 | 33950 | 3731 |
| 225 | 20230630 | 152900 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20230630 | 152800 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20230630 | 152700 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20230630 | 152600 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20230630 | 152500 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20230630 | 152400 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20230630 | 152300 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20230630 | 152200 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20230630 | 152100 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20230630 | 152000 | 3821359400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20230630 | 151900 | 3821359400 | 33950 | 33700 | 33950 | 33700 | 3133 |
| 236 | 20230630 | 151800 | 3715390500 | 33850 | 33750 | 33850 | 33700 | 1707 |
| 237 | 20230630 | 151700 | 3657661900 | 33700 | 33650 | 33750 | 33650 | 292 |
| 238 | 20230630 | 151600 | 3647821600 | 33650 | 33650 | 33700 | 33600 | 1306 |
| 239 | 20230630 | 151500 | 3603875800 | 33600 | 33650 | 33700 | 33600 | 732 |
| 240 | 20230630 | 151400 | 3579252500 | 33650 | 33500 | 33650 | 33500 | 1102 |
| 241 | 20230630 | 151300 | 3542245950 | 33500 | 33550 | 33550 | 33500 | 637 |
| 242 | 20230630 | 151200 | 3520881150 | 33550 | 33500 | 33550 | 33450 | 537 |
| 243 | 20230630 | 151100 | 3502882550 | 33450 | 33500 | 33500 | 33450 | 841 |
| 244 | 20230630 | 151000 | 3474721050 | 33500 | 33550 | 33550 | 33450 | 1354 |
| 245 | 20230630 | 150900 | 3429364300 | 33550 | 33500 | 33550 | 33500 | 133 |
| 246 | 20230630 | 150800 | 3424907950 | 33500 | 33500 | 33500 | 33500 | 334 |
| 247 | 20230630 | 150700 | 3413718950 | 33450 | 33450 | 33450 | 33400 | 340 |
| 248 | 20230630 | 150600 | 3402348250 | 33400 | 33400 | 33400 | 33400 | 116 |
| 249 | 20230630 | 150500 | 3398473850 | 33450 | 33350 | 33450 | 33350 | 417 |
| 250 | 20230630 | 150400 | 3384546050 | 33350 | 33400 | 33450 | 33350 | 145 |
| 251 | 20230630 | 150300 | 3379701100 | 33350 | 33350 | 33350 | 33350 | 127 |
| 252 | 20230630 | 150200 | 3375465650 | 33350 | 33400 | 33400 | 33350 | 154 |
| 253 | 20230630 | 150100 | 3370323800 | 33400 | 33400 | 33450 | 33350 | 381 |
| 254 | 20230630 | 150000 | 3357584750 | 33400 | 33500 | 33500 | 33400 | 105 |
| 255 | 20230630 | 145900 | 3354076750 | 33500 | 33400 | 33500 | 33400 | 705 |
| 256 | 20230630 | 145800 | 3330498200 | 33400 | 33500 | 33500 | 33350 | 293 |
| 257 | 20230630 | 145700 | 3320694400 | 33500 | 33300 | 33500 | 33250 | 727 |
| 258 | 20230630 | 145600 | 3296432150 | 33250 | 33500 | 33500 | 33250 | 1250 |
| 259 | 20230630 | 145500 | 3254790050 | 33500 | 33400 | 33500 | 33350 | 450 |
| 260 | 20230630 | 145400 | 3239746200 | 33450 | 33400 | 33450 | 33350 | 183 |
| 261 | 20230630 | 145300 | 3233630700 | 33400 | 33450 | 33500 | 33400 | 423 |
| 262 | 20230630 | 145200 | 3219475450 | 33350 | 33500 | 33500 | 33350 | 149 |
| 263 | 20230630 | 145100 | 3214498550 | 33400 | 33300 | 33500 | 33300 | 509 |
| 264 | 20230630 | 145000 | 3197477050 | 33300 | 33400 | 33450 | 33300 | 184 |
| 265 | 20230630 | 144900 | 3191330850 | 33400 | 33400 | 33500 | 33350 | 383 |
| 266 | 20230630 | 144800 | 3178528000 | 33350 | 33350 | 33400 | 33300 | 576 |
| 267 | 20230630 | 144700 | 3159341850 | 33350 | 33350 | 33400 | 33300 | 456 |
| 268 | 20230630 | 144600 | 3144120150 | 33300 | 33400 | 33400 | 33300 | 55 |
| 269 | 20230630 | 144500 | 3142287550 | 33300 | 33350 | 33400 | 33300 | 554 |
| 270 | 20230630 | 144400 | 3123798050 | 33300 | 33400 | 33400 | 33300 | 143 |
| 271 | 20230630 | 144300 | 3119032550 | 33300 | 33350 | 33400 | 33300 | 566 |
| 272 | 20230630 | 144200 | 3100145300 | 33250 | 33300 | 33350 | 33250 | 66 |
| 273 | 20230630 | 144100 | 3097948150 | 33300 | 33300 | 33400 | 33300 | 586 |
| 274 | 20230630 | 144000 | 3078399950 | 33350 | 33350 | 33350 | 33300 | 179 |
| 275 | 20230630 | 143900 | 3072433800 | 33300 | 33250 | 33350 | 33250 | 716 |
| 276 | 20230630 | 143800 | 3048599050 | 33250 | 33250 | 33300 | 33250 | 614 |
| 277 | 20230630 | 143700 | 3028159250 | 33250 | 33350 | 33400 | 33250 | 1061 |
| 278 | 20230630 | 143600 | 2992810550 | 33350 | 33400 | 33400 | 33350 | 422 |
| 279 | 20230630 | 143500 | 2978732050 | 33350 | 33450 | 33500 | 33350 | 564 |
| 280 | 20230630 | 143400 | 2959858150 | 33400 | 33400 | 33400 | 33400 | 206 |
| 281 | 20230630 | 143300 | 2952977750 | 33350 | 33450 | 33500 | 33350 | 545 |
| 282 | 20230630 | 143200 | 2934746350 | 33400 | 33400 | 33450 | 33350 | 149 |
| 283 | 20230630 | 143100 | 2929769600 | 33400 | 33350 | 33400 | 33350 | 49 |
| 284 | 20230630 | 143000 | 2928135300 | 33400 | 33450 | 33500 | 33300 | 592 |
| 285 | 20230630 | 142900 | 2908352800 | 33400 | 33350 | 33400 | 33350 | 115 |
| 286 | 20230630 | 142800 | 2904515250 | 33500 | 33400 | 33500 | 33350 | 506 |
| 287 | 20230630 | 142700 | 2887598350 | 33400 | 33450 | 33500 | 33350 | 92 |
| 288 | 20230630 | 142600 | 2884526700 | 33350 | 33400 | 33500 | 33300 | 603 |
| 289 | 20230630 | 142500 | 2864364500 | 33450 | 33450 | 33500 | 33350 | 153 |
| 290 | 20230630 | 142400 | 2859247600 | 33400 | 33400 | 33500 | 33350 | 432 |
| 291 | 20230630 | 142300 | 2844800750 | 33400 | 33400 | 33400 | 33400 | 71 |
| 292 | 20230630 | 142200 | 2842429350 | 33300 | 33350 | 33500 | 33300 | 631 |
| 293 | 20230630 | 142100 | 2821369450 | 33350 | 33350 | 33400 | 33300 | 351 |
| 294 | 20230630 | 142000 | 2809665200 | 33500 | 33350 | 33500 | 33350 | 468 |
| 295 | 20230630 | 141900 | 2794027700 | 33300 | 33400 | 33400 | 33300 | 243 |
| 296 | 20230630 | 141800 | 2785926400 | 33450 | 33400 | 33500 | 33350 | 617 |
| 297 | 20230630 | 141700 | 2765288600 | 33400 | 33400 | 33400 | 33350 | 87 |
| 298 | 20230630 | 141600 | 2762383800 | 33400 | 33450 | 33500 | 33400 | 485 |
| 299 | 20230630 | 141500 | 2746143550 | 33450 | 33400 | 33500 | 33400 | 184 |
| 300 | 20230630 | 141400 | 2739986850 | 33400 | 33350 | 33500 | 33350 | 478 |
| 301 | 20230630 | 141300 | 2724008000 | 33350 | 33500 | 33550 | 33350 | 689 |
| 302 | 20230630 | 141200 | 2700926950 | 33500 | 33500 | 33550 | 33500 | 167 |
| 303 | 20230630 | 141100 | 2695330400 | 33500 | 33550 | 33550 | 33400 | 1758 |
| 304 | 20230630 | 141000 | 2636456350 | 33600 | 33500 | 33600 | 33500 | 155 |
| 305 | 20230630 | 140900 | 2631258250 | 33500 | 33600 | 33600 | 33500 | 51 |
| 306 | 20230630 | 140800 | 2629547100 | 33600 | 33550 | 33600 | 33550 | 152 |
| 307 | 20230630 | 140700 | 2624447300 | 33550 | 33600 | 33600 | 33500 | 362 |
| 308 | 20230630 | 140600 | 2612287200 | 33600 | 33550 | 33600 | 33550 | 155 |
| 309 | 20230630 | 140500 | 2607081250 | 33550 | 33650 | 33650 | 33550 | 141 |
| 310 | 20230630 | 140400 | 2602343500 | 33650 | 33600 | 33650 | 33550 | 125 |
| 311 | 20230630 | 140300 | 2598147850 | 33600 | 33650 | 33650 | 33600 | 100 |
| 312 | 20230630 | 140200 | 2594782950 | 33550 | 33600 | 33650 | 33550 | 131 |
| 313 | 20230630 | 140100 | 2590376350 | 33600 | 33650 | 33700 | 33550 | 430 |
| 314 | 20230630 | 140000 | 2575904600 | 33650 | 33700 | 33750 | 33650 | 366 |
| 315 | 20230630 | 135900 | 2563570750 | 33650 | 33650 | 33750 | 33650 | 953 |
| 316 | 20230630 | 135800 | 2531433300 | 33650 | 33650 | 33650 | 33600 | 140 |
| 317 | 20230630 | 135700 | 2526723400 | 33600 | 33550 | 33600 | 33550 | 22 |
| 318 | 20230630 | 135600 | 2525984250 | 33600 | 33600 | 33600 | 33550 | 109 |
| 319 | 20230630 | 135500 | 2522321900 | 33550 | 33600 | 33650 | 33550 | 225 |
| 320 | 20230630 | 135400 | 2514754300 | 33600 | 33650 | 33650 | 33600 | 81 |
| 321 | 20230630 | 135300 | 2512030750 | 33600 | 33600 | 33600 | 33600 | 111 |
| 322 | 20230630 | 135200 | 2508301150 | 33600 | 33600 | 33600 | 33600 | 12 |
| 323 | 20230630 | 135100 | 2507897950 | 33600 | 33600 | 33600 | 33550 | 152 |
| 324 | 20230630 | 135000 | 2502790850 | 33550 | 33550 | 33550 | 33550 | 14 |
| 325 | 20230630 | 134900 | 2502321150 | 33500 | 33550 | 33550 | 33500 | 20 |
| 326 | 20230630 | 134800 | 2501650700 | 33550 | 33550 | 33550 | 33500 | 172 |
| 327 | 20230630 | 134700 | 2495880150 | 33500 | 33550 | 33600 | 33500 | 207 |
| 328 | 20230630 | 134600 | 2488937900 | 33550 | 33600 | 33600 | 33550 | 22 |
| 329 | 20230630 | 134500 | 2488199350 | 33550 | 33600 | 33600 | 33550 | 155 |
| 330 | 20230630 | 134400 | 2482992000 | 33550 | 33550 | 33600 | 33550 | 19 |
| 331 | 20230630 | 134300 | 2482354400 | 33500 | 33600 | 33600 | 33500 | 579 |
| 332 | 20230630 | 134200 | 2462928600 | 33600 | 33600 | 33600 | 33600 | 39 |
| 333 | 20230630 | 134100 | 2461618200 | 33600 | 33600 | 33600 | 33550 | 150 |
| 334 | 20230630 | 134000 | 2456578300 | 33550 | 33550 | 33600 | 33550 | 155 |
| 335 | 20230630 | 133900 | 2451374550 | 33500 | 33600 | 33600 | 33500 | 584 |
| 336 | 20230630 | 133800 | 2431799050 | 33600 | 33600 | 33600 | 33600 | 124 |
| 337 | 20230630 | 133700 | 2427632650 | 33550 | 33550 | 33600 | 33550 | 21 |
| 338 | 20230630 | 133600 | 2426927650 | 33550 | 33550 | 33650 | 33550 | 217 |
| 339 | 20230630 | 133500 | 2419639900 | 33550 | 33650 | 33650 | 33550 | 574 |
| 340 | 20230630 | 133400 | 2400348600 | 33650 | 33650 | 33700 | 33650 | 23 |
| 341 | 20230630 | 133300 | 2399574200 | 33650 | 33650 | 33700 | 33650 | 117 |
| 342 | 20230630 | 133200 | 2395636450 | 33600 | 33700 | 33700 | 33600 | 520 |
| 343 | 20230630 | 133100 | 2378143800 | 33650 | 33700 | 33700 | 33650 | 218 |
| 344 | 20230630 | 133000 | 2370800400 | 33650 | 33650 | 33650 | 33650 | 147 |
| 345 | 20230630 | 132900 | 2365853850 | 33600 | 33600 | 33650 | 33600 | 21 |
| 346 | 20230630 | 132800 | 2365147550 | 33600 | 33650 | 33700 | 33600 | 158 |
| 347 | 20230630 | 132700 | 2359831650 | 33650 | 33650 | 33700 | 33650 | 68 |
| 348 | 20230630 | 132600 | 2357542750 | 33600 | 33700 | 33700 | 33550 | 803 |
| 349 | 20230630 | 132500 | 2330529650 | 33650 | 33700 | 33700 | 33650 | 124 |
| 350 | 20230630 | 132400 | 2326351100 | 33700 | 33700 | 33750 | 33650 | 54 |
| 351 | 20230630 | 132300 | 2324531250 | 33700 | 33700 | 33700 | 33650 | 106 |
| 352 | 20230630 | 132200 | 2320959150 | 33650 | 33750 | 33750 | 33650 | 373 |
| 353 | 20230630 | 132100 | 2308401050 | 33700 | 33700 | 33750 | 33650 | 92 |
| 354 | 20230630 | 132000 | 2305301750 | 33750 | 33700 | 33750 | 33700 | 89 |
| 355 | 20230630 | 131900 | 2302302200 | 33700 | 33750 | 33750 | 33700 | 434 |
| 356 | 20230630 | 131800 | 2287675950 | 33750 | 33700 | 33750 | 33700 | 206 |
| 357 | 20230630 | 131700 | 2280727000 | 33700 | 33700 | 33700 | 33700 | 24 |
| 358 | 20230630 | 131600 | 2279918200 | 33700 | 33700 | 33700 | 33650 | 105 |
| 359 | 20230630 | 131500 | 2276380350 | 33700 | 33700 | 33700 | 33700 | 160 |
| 360 | 20230630 | 131400 | 2270988350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 361 | 20230630 | 131300 | 2270988350 | 33700 | 33650 | 33700 | 33650 | 125 |
| 362 | 20230630 | 131200 | 2266776300 | 33650 | 33700 | 33700 | 33650 | 163 |
| 363 | 20230630 | 131100 | 2261289400 | 33700 | 33700 | 33700 | 33650 | 147 |
| 364 | 20230630 | 131000 | 2256335850 | 33650 | 33650 | 33700 | 33650 | 82 |
| 365 | 20230630 | 130900 | 2253572800 | 33650 | 33700 | 33700 | 33650 | 90 |
| 366 | 20230630 | 130800 | 2250543050 | 33700 | 33700 | 33700 | 33700 | 2 |
| 367 | 20230630 | 130700 | 2250475650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 368 | 20230630 | 130600 | 2250475650 | 33550 | 33700 | 33700 | 33550 | 60 |
| 369 | 20230630 | 130500 | 2248458700 | 33700 | 33700 | 33700 | 33700 | 125 |
| 370 | 20230630 | 130400 | 2244246200 | 33700 | 33650 | 33700 | 33650 | 16 |
| 371 | 20230630 | 130300 | 2243707650 | 33700 | 33650 | 33700 | 33650 | 129 |
| 372 | 20230630 | 130200 | 2239360400 | 33650 | 33700 | 33700 | 33650 | 9 |
| 373 | 20230630 | 130100 | 2239057300 | 33700 | 33650 | 33700 | 33650 | 154 |
| 374 | 20230630 | 130000 | 2233867750 | 33650 | 33650 | 33700 | 33650 | 59 |
| 375 | 20230630 | 125900 | 2231879700 | 33650 | 33650 | 33650 | 33650 | 5 |
| 376 | 20230630 | 125800 | 2231711450 | 33650 | 33650 | 33700 | 33650 | 258 |
| 377 | 20230630 | 125700 | 2223018700 | 33650 | 33650 | 33650 | 33650 | 8 |
| 378 | 20230630 | 125600 | 2222749500 | 33650 | 33650 | 33650 | 33500 | 528 |
| 379 | 20230630 | 125500 | 2205030650 | 33650 | 33650 | 33700 | 33650 | 162 |
| 380 | 20230630 | 125400 | 2199571800 | 33700 | 33700 | 33700 | 33700 | 31 |
| 381 | 20230630 | 125300 | 2198527100 | 33750 | 33750 | 33750 | 33750 | 120 |
| 382 | 20230630 | 125200 | 2194477100 | 33750 | 33700 | 33750 | 33700 | 39 |
| 383 | 20230630 | 125100 | 2193162600 | 33700 | 33700 | 33700 | 33700 | 106 |
| 384 | 20230630 | 125000 | 2189590400 | 33750 | 33750 | 33800 | 33750 | 132 |
| 385 | 20230630 | 124900 | 2185130650 | 33750 | 33750 | 33750 | 33750 | 46 |
| 386 | 20230630 | 124800 | 2183578150 | 33750 | 33750 | 33800 | 33700 | 82 |
| 387 | 20230630 | 124700 | 2180810700 | 33750 | 33800 | 33800 | 33750 | 185 |
| 388 | 20230630 | 124600 | 2174562300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 389 | 20230630 | 124500 | 2174562300 | 33750 | 33750 | 33800 | 33750 | 177 |
| 390 | 20230630 | 124400 | 2168581650 | 33750 | 33800 | 33800 | 33750 | 3 |
| 391 | 20230630 | 124300 | 2168480300 | 33750 | 33800 | 33850 | 33750 | 166 |
| 392 | 20230630 | 124200 | 2162867950 | 33800 | 33800 | 33800 | 33800 | 34 |
| 393 | 20230630 | 124100 | 2161718750 | 33750 | 33800 | 33800 | 33750 | 45 |
| 394 | 20230630 | 124000 | 2160198650 | 33800 | 33850 | 33850 | 33800 | 101 |
| 395 | 20230630 | 123900 | 2156784600 | 33800 | 33850 | 33850 | 33800 | 25 |
| 396 | 20230630 | 123800 | 2155939400 | 33800 | 33800 | 33850 | 33800 | 193 |
| 397 | 20230630 | 123700 | 2149409350 | 33800 | 33800 | 33800 | 33800 | 15 |
| 398 | 20230630 | 123600 | 2148902350 | 33800 | 33750 | 33850 | 33750 | 929 |
| 399 | 20230630 | 123500 | 2117506050 | 33800 | 33750 | 33800 | 33750 | 521 |
| 400 | 20230630 | 123400 | 2099899100 | 33750 | 33750 | 33750 | 33750 | 100 |
| 401 | 20230630 | 123300 | 2096524100 | 33700 | 33700 | 33700 | 33700 | 121 |
| 402 | 20230630 | 123200 | 2092446400 | 33700 | 33700 | 33700 | 33700 | 443 |
| 403 | 20230630 | 123100 | 2077517300 | 33700 | 33700 | 33700 | 33700 | 305 |
| 404 | 20230630 | 123000 | 2067238800 | 33700 | 33700 | 33700 | 33700 | 60 |
| 405 | 20230630 | 122900 | 2065216800 | 33750 | 33750 | 33750 | 33750 | 1000 |
| 406 | 20230630 | 122800 | 2031466800 | 33750 | 33700 | 33750 | 33700 | 416 |
| 407 | 20230630 | 122700 | 2017447450 | 33700 | 33650 | 33700 | 33650 | 1109 |
| 408 | 20230630 | 122600 | 1980077000 | 33650 | 33600 | 33650 | 33600 | 511 |
| 409 | 20230630 | 122500 | 1962881900 | 33600 | 33600 | 33600 | 33600 | 353 |
| 410 | 20230630 | 122400 | 1951021100 | 33600 | 33600 | 33600 | 33600 | 23 |
| 411 | 20230630 | 122300 | 1950248300 | 33600 | 33600 | 33600 | 33600 | 371 |
| 412 | 20230630 | 122200 | 1937782700 | 33550 | 33550 | 33550 | 33550 | 96 |
| 413 | 20230630 | 122100 | 1934561900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 414 | 20230630 | 122000 | 1934561900 | 33600 | 33500 | 33600 | 33500 | 218 |
| 415 | 20230630 | 121900 | 1927253950 | 33500 | 33550 | 33550 | 33500 | 256 |
| 416 | 20230630 | 121800 | 1918665700 | 33550 | 33550 | 33550 | 33550 | 0 |
| 417 | 20230630 | 121700 | 1918665700 | 33550 | 33550 | 33550 | 33550 | 67 |
| 418 | 20230630 | 121600 | 1916417850 | 33550 | 33500 | 33550 | 33500 | 26 |
| 419 | 20230630 | 121500 | 1915546700 | 33500 | 33500 | 33500 | 33450 | 6 |
| 420 | 20230630 | 121400 | 1915345900 | 33500 | 33500 | 33500 | 33450 | 138 |
| 421 | 20230630 | 121300 | 1910723200 | 33500 | 33450 | 33500 | 33450 | 76 |
| 422 | 20230630 | 121200 | 1908177750 | 33500 | 33500 | 33550 | 33450 | 262 |
| 423 | 20230630 | 121100 | 1899401150 | 33500 | 33450 | 33500 | 33450 | 101 |
| 424 | 20230630 | 121000 | 1896017700 | 33450 | 33450 | 33500 | 33450 | 102 |
| 425 | 20230630 | 120900 | 1892601750 | 33450 | 33600 | 33600 | 33400 | 3086 |
| 426 | 20230630 | 120800 | 1789243800 | 33500 | 33550 | 33550 | 33500 | 2175 |
| 427 | 20230630 | 120700 | 1716370100 | 33550 | 33600 | 33600 | 33550 | 105 |
| 428 | 20230630 | 120600 | 1712842300 | 33550 | 33550 | 33550 | 33550 | 0 |
| 429 | 20230630 | 120500 | 1712842300 | 33550 | 33600 | 33600 | 33500 | 31 |
| 430 | 20230630 | 120400 | 1711802150 | 33550 | 33600 | 33600 | 33550 | 208 |
| 431 | 20230630 | 120300 | 1704822800 | 33600 | 33600 | 33600 | 33550 | 583 |
| 432 | 20230630 | 120200 | 1685253450 | 33700 | 33650 | 33700 | 33650 | 109 |
| 433 | 20230630 | 120100 | 1681585350 | 33600 | 33650 | 33650 | 33600 | 159 |
| 434 | 20230630 | 120000 | 1676242800 | 33600 | 33650 | 33650 | 33600 | 97 |
| 435 | 20230630 | 115900 | 1672978800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 436 | 20230630 | 115800 | 1672978800 | 33650 | 33650 | 33650 | 33650 | 102 |
| 437 | 20230630 | 115700 | 1669546500 | 33650 | 33650 | 33650 | 33650 | 101 |
| 438 | 20230630 | 115600 | 1666147850 | 33600 | 33650 | 33650 | 33600 | 36 |
| 439 | 20230630 | 115500 | 1664938200 | 33650 | 33600 | 33650 | 33600 | 151 |
| 440 | 20230630 | 115400 | 1659857100 | 33650 | 33650 | 33650 | 33650 | 1 |
| 441 | 20230630 | 115300 | 1659823450 | 33650 | 33650 | 33650 | 33650 | 54 |
| 442 | 20230630 | 115200 | 1658006350 | 33650 | 33650 | 33650 | 33650 | 163 |
| 443 | 20230630 | 115100 | 1652521400 | 33650 | 33650 | 33650 | 33650 | 65 |
| 444 | 20230630 | 115000 | 1650334150 | 33650 | 33650 | 33650 | 33650 | 134 |
| 445 | 20230630 | 114900 | 1645825050 | 33650 | 33600 | 33650 | 33600 | 322 |
| 446 | 20230630 | 114800 | 1634989800 | 33600 | 33600 | 33600 | 33600 | 157 |
| 447 | 20230630 | 114700 | 1629714600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 448 | 20230630 | 114600 | 1629714600 | 33500 | 33550 | 33550 | 33500 | 218 |
| 449 | 20230630 | 114500 | 1622401900 | 33550 | 33600 | 33600 | 33550 | 140 |
| 450 | 20230630 | 114400 | 1617698500 | 33550 | 33550 | 33550 | 33550 | 2 |
| 451 | 20230630 | 114300 | 1617631400 | 33600 | 33600 | 33650 | 33600 | 284 |
| 452 | 20230630 | 114200 | 1608084000 | 33700 | 33650 | 33700 | 33650 | 147 |
| 453 | 20230630 | 114100 | 1603137350 | 33700 | 33700 | 33700 | 33700 | 3 |
| 454 | 20230630 | 114000 | 1603036250 | 33650 | 33650 | 33650 | 33650 | 104 |
| 455 | 20230630 | 113900 | 1599536650 | 33600 | 33600 | 33600 | 33600 | 2 |
| 456 | 20230630 | 113800 | 1599469450 | 33600 | 33650 | 33650 | 33600 | 150 |
| 457 | 20230630 | 113700 | 1594422050 | 33650 | 33650 | 33650 | 33650 | 3 |
| 458 | 20230630 | 113600 | 1594321100 | 33600 | 33600 | 33600 | 33600 | 362 |
| 459 | 20230630 | 113500 | 1582157900 | 33650 | 33650 | 33650 | 33650 | 120 |
| 460 | 20230630 | 113400 | 1578119900 | 33600 | 33600 | 33600 | 33600 | 1 |
| 461 | 20230630 | 113300 | 1578086300 | 33600 | 33600 | 33600 | 33600 | 50 |
| 462 | 20230630 | 113200 | 1576406300 | 33550 | 33550 | 33550 | 33550 | 0 |
| 463 | 20230630 | 113100 | 1576406300 | 33550 | 33550 | 33550 | 33550 | 0 |
| 464 | 20230630 | 113000 | 1576406300 | 33550 | 33650 | 33650 | 33500 | 198 |
| 465 | 20230630 | 112900 | 1569763500 | 33650 | 33650 | 33650 | 33650 | 3 |
| 466 | 20230630 | 112800 | 1569662550 | 33650 | 33600 | 33650 | 33550 | 186 |
| 467 | 20230630 | 112700 | 1563409800 | 33600 | 33600 | 33600 | 33600 | 87 |
| 468 | 20230630 | 112600 | 1560486600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 469 | 20230630 | 112500 | 1560486600 | 33600 | 33550 | 33600 | 33550 | 222 |
| 470 | 20230630 | 112400 | 1553032050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 471 | 20230630 | 112300 | 1553032050 | 33500 | 33500 | 33500 | 33500 | 43 |
| 472 | 20230630 | 112200 | 1551591550 | 33500 | 33550 | 33550 | 33500 | 129 |
| 473 | 20230630 | 112100 | 1547263650 | 33550 | 33550 | 33550 | 33550 | 3 |
| 474 | 20230630 | 112000 | 1547163000 | 33550 | 33550 | 33550 | 33550 | 89 |
| 475 | 20230630 | 111900 | 1544177050 | 33500 | 33600 | 33600 | 33500 | 271 |
| 476 | 20230630 | 111800 | 1535073250 | 33650 | 33650 | 33650 | 33650 | 332 |
| 477 | 20230630 | 111700 | 1523901450 | 33700 | 33700 | 33750 | 33700 | 101 |
| 478 | 20230630 | 111600 | 1520497650 | 33650 | 33700 | 33700 | 33650 | 107 |
| 479 | 20230630 | 111500 | 1516893250 | 33700 | 33700 | 33700 | 33700 | 63 |
| 480 | 20230630 | 111400 | 1514770150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 481 | 20230630 | 111300 | 1514770150 | 33650 | 33700 | 33700 | 33650 | 90 |
| 482 | 20230630 | 111200 | 1511738200 | 33700 | 33700 | 33700 | 33700 | 149 |
| 483 | 20230630 | 111100 | 1506716900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 484 | 20230630 | 111000 | 1506716900 | 33650 | 33700 | 33700 | 33650 | 90 |
| 485 | 20230630 | 110900 | 1503685800 | 33750 | 33750 | 33750 | 33750 | 20 |
| 486 | 20230630 | 110800 | 1503010800 | 33700 | 33700 | 33700 | 33700 | 134 |
| 487 | 20230630 | 110700 | 1498495000 | 33650 | 33700 | 33700 | 33650 | 285 |
| 488 | 20230630 | 110600 | 1488892850 | 33650 | 33650 | 33650 | 33650 | 350 |
| 489 | 20230630 | 110500 | 1477115350 | 33650 | 33700 | 33700 | 33650 | 479 |
| 490 | 20230630 | 110400 | 1460977250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 491 | 20230630 | 110300 | 1460977250 | 33700 | 33650 | 33700 | 33650 | 90 |
| 492 | 20230630 | 110200 | 1457945650 | 33650 | 33650 | 33650 | 33650 | 349 |
| 493 | 20230630 | 110100 | 1446201800 | 33650 | 33650 | 33650 | 33650 | 5 |
| 494 | 20230630 | 110000 | 1446033550 | 33650 | 33650 | 33650 | 33650 | 74 |
| 495 | 20230630 | 105900 | 1443543450 | 33550 | 33550 | 33600 | 33550 | 292 |
| 496 | 20230630 | 105800 | 1433738050 | 33600 | 33550 | 33600 | 33550 | 326 |
| 497 | 20230630 | 105700 | 1422795350 | 33550 | 33550 | 33550 | 33550 | 239 |
| 498 | 20230630 | 105600 | 1414776900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 499 | 20230630 | 105500 | 1414776900 | 33550 | 33500 | 33550 | 33500 | 279 |
| 500 | 20230630 | 105400 | 1405425000 | 33500 | 33550 | 33550 | 33500 | 340 |
| 501 | 20230630 | 105300 | 1394023050 | 33500 | 33500 | 33550 | 33500 | 53 |
| 502 | 20230630 | 105200 | 1392247450 | 33500 | 33550 | 33550 | 33500 | 126 |
| 503 | 20230630 | 105100 | 1388020200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 504 | 20230630 | 105000 | 1388020200 | 33550 | 33500 | 33550 | 33500 | 80 |
| 505 | 20230630 | 104900 | 1385336400 | 33550 | 33500 | 33550 | 33500 | 331 |
| 506 | 20230630 | 104800 | 1374247850 | 33450 | 33450 | 33450 | 33450 | 30 |
| 507 | 20230630 | 104700 | 1373244350 | 33500 | 33500 | 33500 | 33500 | 180 |
| 508 | 20230630 | 104600 | 1367214350 | 33450 | 33550 | 33550 | 33450 | 260 |
| 509 | 20230630 | 104500 | 1358506250 | 33500 | 33500 | 33550 | 33500 | 248 |
| 510 | 20230630 | 104400 | 1350192850 | 33550 | 33550 | 33550 | 33550 | 95 |
| 511 | 20230630 | 104300 | 1347005600 | 33550 | 33550 | 33550 | 33550 | 48 |
| 512 | 20230630 | 104200 | 1345395200 | 33550 | 33550 | 33550 | 33550 | 544 |
| 513 | 20230630 | 104100 | 1327144000 | 33550 | 33500 | 33550 | 33500 | 257 |
| 514 | 20230630 | 104000 | 1318534350 | 33500 | 33500 | 33550 | 33500 | 124 |
| 515 | 20230630 | 103900 | 1314375500 | 33500 | 33500 | 33500 | 33500 | 115 |
| 516 | 20230630 | 103800 | 1310523000 | 33450 | 33550 | 33550 | 33450 | 469 |
| 517 | 20230630 | 103700 | 1294815950 | 33550 | 33500 | 33550 | 33500 | 65 |
| 518 | 20230630 | 103600 | 1292635250 | 33500 | 33450 | 33500 | 33400 | 339 |
| 519 | 20230630 | 103500 | 1281295600 | 33450 | 33500 | 33500 | 33450 | 148 |
| 520 | 20230630 | 103400 | 1276339200 | 33500 | 33500 | 33500 | 33450 | 221 |
| 521 | 20230630 | 103300 | 1268940250 | 33500 | 33450 | 33500 | 33400 | 87 |
| 522 | 20230630 | 103200 | 1266033850 | 33450 | 33500 | 33550 | 33450 | 710 |
| 523 | 20230630 | 103100 | 1242254100 | 33500 | 33500 | 33500 | 33500 | 170 |
| 524 | 20230630 | 103000 | 1236559100 | 33550 | 33550 | 33550 | 33500 | 219 |
| 525 | 20230630 | 102900 | 1229214900 | 33600 | 33550 | 33600 | 33550 | 256 |
| 526 | 20230630 | 102800 | 1220625900 | 33500 | 33500 | 33500 | 33500 | 30 |
| 527 | 20230630 | 102700 | 1219620900 | 33500 | 33500 | 33550 | 33500 | 139 |
| 528 | 20230630 | 102600 | 1214960750 | 33550 | 33550 | 33600 | 33550 | 712 |
| 529 | 20230630 | 102500 | 1191062550 | 33550 | 33550 | 33550 | 33550 | 142 |
| 530 | 20230630 | 102400 | 1186298450 | 33500 | 33500 | 33500 | 33500 | 62 |
| 531 | 20230630 | 102300 | 1184221450 | 33450 | 33500 | 33500 | 33450 | 89 |
| 532 | 20230630 | 102200 | 1181241750 | 33500 | 33500 | 33550 | 33500 | 226 |
| 533 | 20230630 | 102100 | 1173664850 | 33500 | 33450 | 33500 | 33450 | 71 |
| 534 | 20230630 | 102000 | 1171289750 | 33450 | 33400 | 33450 | 33400 | 217 |
| 535 | 20230630 | 101900 | 1164031150 | 33400 | 33450 | 33450 | 33400 | 109 |
| 536 | 20230630 | 101800 | 1160385400 | 33400 | 33400 | 33400 | 33400 | 6 |
| 537 | 20230630 | 101700 | 1160185000 | 33450 | 33350 | 33450 | 33350 | 226 |
| 538 | 20230630 | 101600 | 1152630150 | 33350 | 33450 | 33450 | 33350 | 215 |
| 539 | 20230630 | 101500 | 1145438700 | 33450 | 33400 | 33450 | 33400 | 53 |
| 540 | 20230630 | 101400 | 1143667200 | 33400 | 33400 | 33450 | 33400 | 105 |
| 541 | 20230630 | 101300 | 1140155250 | 33400 | 33350 | 33400 | 33300 | 863 |
| 542 | 20230630 | 101200 | 1111393400 | 33400 | 33350 | 33400 | 33350 | 95 |
| 543 | 20230630 | 101100 | 1108222950 | 33400 | 33400 | 33400 | 33300 | 538 |
| 544 | 20230630 | 101000 | 1090255650 | 33350 | 33400 | 33500 | 33350 | 506 |
| 545 | 20230630 | 100900 | 1073331200 | 33450 | 33350 | 33450 | 33300 | 502 |
| 546 | 20230630 | 100800 | 1056574250 | 33300 | 33300 | 33300 | 33300 | 40 |
| 547 | 20230630 | 100700 | 1055242250 | 33300 | 33250 | 33300 | 33250 | 276 |
| 548 | 20230630 | 100600 | 1046051600 | 33300 | 33250 | 33300 | 33250 | 650 |
| 549 | 20230630 | 100500 | 1024438500 | 33250 | 33200 | 33250 | 33200 | 154 |
| 550 | 20230630 | 100400 | 1019319500 | 33200 | 33250 | 33250 | 33200 | 153 |
| 551 | 20230630 | 100300 | 1014235500 | 33200 | 33200 | 33200 | 33200 | 782 |
| 552 | 20230630 | 100200 | 988273100 | 33200 | 33200 | 33200 | 33150 | 425 |
| 553 | 20230630 | 100100 | 974166000 | 33200 | 33100 | 33200 | 33050 | 268 |
| 554 | 20230630 | 100000 | 965278950 | 33100 | 33100 | 33150 | 33050 | 33 |
| 555 | 20230630 | 095900 | 964187450 | 33100 | 33150 | 33300 | 33100 | 600 |
| 556 | 20230630 | 095800 | 944274100 | 33050 | 33150 | 33150 | 33050 | 406 |
| 557 | 20230630 | 095700 | 930832700 | 33150 | 33000 | 33150 | 33000 | 319 |
| 558 | 20230630 | 095600 | 920284300 | 33000 | 33000 | 33100 | 33000 | 994 |
| 559 | 20230630 | 095500 | 887412400 | 33050 | 33050 | 33050 | 33000 | 448 |
| 560 | 20230630 | 095400 | 872615550 | 33000 | 33000 | 33000 | 33000 | 338 |
| 561 | 20230630 | 095300 | 861461550 | 33000 | 33000 | 33000 | 33000 | 603 |
| 562 | 20230630 | 095200 | 841562550 | 32900 | 33000 | 33000 | 32850 | 447 |
| 563 | 20230630 | 095100 | 826863450 | 33000 | 33050 | 33100 | 33000 | 441 |
| 564 | 20230630 | 095000 | 812277600 | 32950 | 33100 | 33100 | 32900 | 1194 |
| 565 | 20230630 | 094900 | 772935000 | 33100 | 33050 | 33100 | 33050 | 49 |
| 566 | 20230630 | 094800 | 771313900 | 33100 | 33150 | 33150 | 33100 | 320 |
| 567 | 20230630 | 094700 | 760714700 | 33200 | 33200 | 33250 | 33200 | 96 |
| 568 | 20230630 | 094600 | 757527000 | 33200 | 33200 | 33200 | 33200 | 10 |
| 569 | 20230630 | 094500 | 757195000 | 33200 | 33200 | 33250 | 33200 | 584 |
| 570 | 20230630 | 094400 | 737798950 | 33200 | 33350 | 33350 | 33200 | 295 |
| 571 | 20230630 | 094300 | 727984700 | 33300 | 33350 | 33350 | 33300 | 486 |
| 572 | 20230630 | 094200 | 711800400 | 33300 | 33250 | 33300 | 33250 | 592 |
| 573 | 20230630 | 094100 | 692086850 | 33250 | 33200 | 33250 | 33200 | 1006 |
| 574 | 20230630 | 094000 | 658679650 | 33150 | 33150 | 33150 | 33150 | 6 |
| 575 | 20230630 | 093900 | 658480750 | 33150 | 33100 | 33150 | 33100 | 439 |
| 576 | 20230630 | 093800 | 643929900 | 33150 | 33150 | 33150 | 33050 | 557 |
| 577 | 20230630 | 093700 | 625468350 | 33100 | 33150 | 33150 | 33100 | 139 |
| 578 | 20230630 | 093600 | 620867400 | 33100 | 33100 | 33100 | 33000 | 130 |
| 579 | 20230630 | 093500 | 616569150 | 33100 | 33150 | 33150 | 33100 | 16 |
| 580 | 20230630 | 093400 | 616038950 | 33150 | 33050 | 33150 | 32950 | 114 |
| 581 | 20230630 | 093300 | 612272600 | 33050 | 32950 | 33050 | 32950 | 276 |
| 582 | 20230630 | 093200 | 603178300 | 32950 | 33050 | 33050 | 32950 | 684 |
| 583 | 20230630 | 093100 | 580593550 | 33050 | 33100 | 33150 | 33000 | 839 |
| 584 | 20230630 | 093000 | 552805000 | 33100 | 33050 | 33150 | 33050 | 494 |
| 585 | 20230630 | 092900 | 536461200 | 33100 | 32950 | 33100 | 32950 | 1430 |
| 586 | 20230630 | 092800 | 489193900 | 33100 | 32800 | 33150 | 32800 | 331 |
| 587 | 20230630 | 092700 | 478309750 | 32800 | 33050 | 33150 | 32800 | 4384 |
| 588 | 20230630 | 092600 | 333900450 | 33100 | 33200 | 33200 | 33100 | 707 |
| 589 | 20230630 | 092500 | 310482500 | 33200 | 33200 | 33200 | 33200 | 228 |
| 590 | 20230630 | 092400 | 302912900 | 33200 | 33200 | 33200 | 33200 | 273 |
| 591 | 20230630 | 092300 | 293849300 | 33200 | 33200 | 33250 | 33200 | 118 |
| 592 | 20230630 | 092200 | 289931650 | 33200 | 33200 | 33200 | 33200 | 78 |
| 593 | 20230630 | 092100 | 287342050 | 33250 | 33250 | 33250 | 33250 | 123 |
| 594 | 20230630 | 092000 | 283252300 | 33250 | 33250 | 33250 | 33250 | 20 |
| 595 | 20230630 | 091900 | 282587300 | 33250 | 33250 | 33250 | 33250 | 127 |
| 596 | 20230630 | 091800 | 278364550 | 33250 | 33300 | 33300 | 33250 | 116 |
| 597 | 20230630 | 091700 | 274507000 | 33250 | 33250 | 33300 | 33250 | 86 |
| 598 | 20230630 | 091600 | 271645700 | 33250 | 33350 | 33350 | 33250 | 804 |
| 599 | 20230630 | 091500 | 244874500 | 33400 | 33350 | 33400 | 33350 | 272 |
| 600 | 20230630 | 091400 | 235800450 | 33400 | 33350 | 33400 | 33350 | 92 |
| 601 | 20230630 | 091300 | 232730750 | 33350 | 33400 | 33400 | 33350 | 301 |
| 602 | 20230630 | 091200 | 222686850 | 33400 | 33350 | 33400 | 33350 | 66 |
| 603 | 20230630 | 091100 | 220484150 | 33450 | 33450 | 33450 | 33350 | 643 |
| 604 | 20230630 | 091000 | 199005800 | 33550 | 33400 | 33550 | 33400 | 131 |
| 605 | 20230630 | 090900 | 194618700 | 33400 | 33450 | 33450 | 33400 | 3 |
| 606 | 20230630 | 090800 | 194518450 | 33400 | 33400 | 33500 | 33350 | 125 |
| 607 | 20230630 | 090700 | 190343300 | 33400 | 33450 | 33450 | 33350 | 351 |
| 608 | 20230630 | 090600 | 178616250 | 33450 | 33550 | 33550 | 33450 | 133 |
| 609 | 20230630 | 090500 | 174158600 | 33550 | 33500 | 33550 | 33500 | 58 |
| 610 | 20230630 | 090400 | 172212900 | 33500 | 33500 | 33500 | 33450 | 160 |
| 611 | 20230630 | 090300 | 166857500 | 33500 | 33700 | 33700 | 33500 | 1984 |
| 612 | 20230630 | 090200 | 100350050 | 33800 | 33850 | 33850 | 33750 | 471 |
| 613 | 20230630 | 090100 | 84422000 | 33900 | 33900 | 33950 | 33850 | 894 |
| 614 | 20230630 | 090000 | 54127650 | 34100 | 34300 | 34300 | 33900 | 1585 |