33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 192000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 3 | 20230630 | 191900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20230630 | 191800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20230630 | 191700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20230630 | 191600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20230630 | 191500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20230630 | 191400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20230630 | 191300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20230630 | 191200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20230630 | 191100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20230630 | 191000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20230630 | 190900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20230630 | 190800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20230630 | 190700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20230630 | 190600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20230630 | 190500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20230630 | 190400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20230630 | 190300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20230630 | 190200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20230630 | 190100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20230630 | 190000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20230630 | 185900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20230630 | 185800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20230630 | 185700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20230630 | 185600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20230630 | 185500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20230630 | 185400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20230630 | 185300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20230630 | 185200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20230630 | 185100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20230630 | 185000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 33 | 20230630 | 184900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20230630 | 184800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20230630 | 184700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20230630 | 184600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20230630 | 184500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20230630 | 184400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20230630 | 184300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20230630 | 184200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20230630 | 184100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20230630 | 184000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20230630 | 183900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20230630 | 183800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20230630 | 183700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20230630 | 183600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20230630 | 183500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20230630 | 183400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20230630 | 183300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20230630 | 183200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20230630 | 183100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20230630 | 183000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20230630 | 182900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20230630 | 182800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20230630 | 182700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20230630 | 182600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20230630 | 182500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20230630 | 182400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20230630 | 182300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20230630 | 182200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20230630 | 182100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20230630 | 182000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 63 | 20230630 | 181900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20230630 | 181800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20230630 | 181700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20230630 | 181600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20230630 | 181500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20230630 | 181400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20230630 | 181300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20230630 | 181200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20230630 | 181100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20230630 | 181000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20230630 | 180900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20230630 | 180800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20230630 | 180700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20230630 | 180600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20230630 | 180500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20230630 | 180400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20230630 | 180300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20230630 | 180200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20230630 | 180100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20230630 | 180000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20230630 | 175900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20230630 | 175800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20230630 | 175700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20230630 | 175600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20230630 | 175500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20230630 | 175400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20230630 | 175300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20230630 | 175200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20230630 | 175100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20230630 | 175000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 93 | 20230630 | 174900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20230630 | 174800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20230630 | 174700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20230630 | 174600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20230630 | 174500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20230630 | 174400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20230630 | 174300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20230630 | 174200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20230630 | 174100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20230630 | 174000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20230630 | 173900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20230630 | 173800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20230630 | 173700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20230630 | 173600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20230630 | 173500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20230630 | 173400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20230630 | 173300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20230630 | 173200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20230630 | 173100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20230630 | 173000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20230630 | 172900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20230630 | 172800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20230630 | 172700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20230630 | 172600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20230630 | 172500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20230630 | 172400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20230630 | 172300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20230630 | 172200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20230630 | 172100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20230630 | 172000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 123 | 20230630 | 171900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20230630 | 171800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20230630 | 171700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20230630 | 171600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20230630 | 171500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20230630 | 171400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20230630 | 171300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20230630 | 171200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20230630 | 171100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20230630 | 171000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20230630 | 170900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20230630 | 170800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20230630 | 170700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20230630 | 170600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20230630 | 170500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20230630 | 170400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20230630 | 170300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20230630 | 170200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20230630 | 170100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20230630 | 170000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20230630 | 165900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20230630 | 165800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20230630 | 165700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20230630 | 165600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20230630 | 165500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20230630 | 165400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20230630 | 165300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20230630 | 165200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20230630 | 165100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20230630 | 165000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 153 | 20230630 | 164900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20230630 | 164800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20230630 | 164700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20230630 | 164600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20230630 | 164500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20230630 | 164400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20230630 | 164300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20230630 | 164200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20230630 | 164100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20230630 | 164000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20230630 | 163900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20230630 | 163800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20230630 | 163700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20230630 | 163600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20230630 | 163500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20230630 | 163400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20230630 | 163300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20230630 | 163200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20230630 | 163100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20230630 | 163000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20230630 | 162900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20230630 | 162800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20230630 | 162700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20230630 | 162600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20230630 | 162500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20230630 | 162400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20230630 | 162300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20230630 | 162200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20230630 | 162100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20230630 | 162000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 183 | 20230630 | 161900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20230630 | 161800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20230630 | 161700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20230630 | 161600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20230630 | 161500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20230630 | 161400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20230630 | 161300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20230630 | 161200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20230630 | 161100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20230630 | 161000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20230630 | 160900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20230630 | 160800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20230630 | 160700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20230630 | 160600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20230630 | 160500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20230630 | 160400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20230630 | 160300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20230630 | 160200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20230630 | 160100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20230630 | 160000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20230630 | 155900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20230630 | 155800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20230630 | 155700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20230630 | 155600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20230630 | 155500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20230630 | 155400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20230630 | 155300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20230630 | 155200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20230630 | 155100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20230630 | 155000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 213 | 20230630 | 154900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20230630 | 154800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20230630 | 154700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 216 | 20230630 | 154600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 217 | 20230630 | 154500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 218 | 20230630 | 154400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 219 | 20230630 | 154300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 220 | 20230630 | 154200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 221 | 20230630 | 154100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 222 | 20230630 | 154000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 223 | 20230630 | 153900 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20230630 | 153800 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20230630 | 153700 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20230630 | 153600 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20230630 | 153500 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20230630 | 153400 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20230630 | 153300 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20230630 | 153200 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20230630 | 153100 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20230630 | 153000 | 3560384100 | 33350 | 33350 | 33350 | 33350 | 9203 |
| 233 | 20230630 | 152900 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 234 | 20230630 | 152800 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 235 | 20230630 | 152700 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 236 | 20230630 | 152600 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 237 | 20230630 | 152500 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 238 | 20230630 | 152400 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 239 | 20230630 | 152300 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 240 | 20230630 | 152200 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 241 | 20230630 | 152100 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 242 | 20230630 | 152000 | 3253464050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 243 | 20230630 | 151900 | 3253464050 | 33250 | 33300 | 33300 | 33250 | 310 |
| 244 | 20230630 | 151800 | 3243151750 | 33250 | 33250 | 33300 | 33250 | 200 |
| 245 | 20230630 | 151700 | 3236495000 | 33250 | 33300 | 33300 | 33250 | 134 |
| 246 | 20230630 | 151600 | 3232039100 | 33300 | 33250 | 33300 | 33250 | 60 |
| 247 | 20230630 | 151500 | 3230044000 | 33250 | 33250 | 33300 | 33250 | 53 |
| 248 | 20230630 | 151400 | 3228281550 | 33250 | 33250 | 33250 | 33250 | 24 |
| 249 | 20230630 | 151300 | 3227483550 | 33250 | 33250 | 33250 | 33250 | 20 |
| 250 | 20230630 | 151200 | 3226818550 | 33250 | 33250 | 33300 | 33250 | 300 |
| 251 | 20230630 | 151100 | 3216841950 | 33300 | 33300 | 33350 | 33300 | 2965 |
| 252 | 20230630 | 151000 | 3118099950 | 33300 | 33300 | 33350 | 33300 | 903 |
| 253 | 20230630 | 150900 | 3087990950 | 33300 | 33300 | 33300 | 33300 | 16 |
| 254 | 20230630 | 150800 | 3087458150 | 33300 | 33300 | 33350 | 33300 | 110 |
| 255 | 20230630 | 150700 | 3083790650 | 33300 | 33300 | 33350 | 33300 | 68 |
| 256 | 20230630 | 150600 | 3081523950 | 33350 | 33300 | 33350 | 33300 | 145 |
| 257 | 20230630 | 150500 | 3076695400 | 33300 | 33300 | 33350 | 33300 | 51 |
| 258 | 20230630 | 150400 | 3074997050 | 33300 | 33300 | 33350 | 33300 | 30 |
| 259 | 20230630 | 150300 | 3073998000 | 33300 | 33300 | 33350 | 33300 | 152 |
| 260 | 20230630 | 150200 | 3068930850 | 33300 | 33300 | 33300 | 33300 | 47 |
| 261 | 20230630 | 150100 | 3067365750 | 33300 | 33300 | 33350 | 33300 | 52 |
| 262 | 20230630 | 150000 | 3065634050 | 33300 | 33300 | 33400 | 33300 | 136 |
| 263 | 20230630 | 145900 | 3061103800 | 33350 | 33300 | 33350 | 33300 | 332 |
| 264 | 20230630 | 145800 | 3050037000 | 33300 | 33300 | 33350 | 33300 | 142 |
| 265 | 20230630 | 145700 | 3045303950 | 33300 | 33350 | 33350 | 33300 | 364 |
| 266 | 20230630 | 145600 | 3033167200 | 33300 | 33300 | 33350 | 33300 | 192 |
| 267 | 20230630 | 145500 | 3026769950 | 33300 | 33300 | 33350 | 33300 | 262 |
| 268 | 20230630 | 145400 | 3018035950 | 33300 | 33350 | 33350 | 33300 | 376 |
| 269 | 20230630 | 145300 | 3005499650 | 33300 | 33300 | 33350 | 33300 | 243 |
| 270 | 20230630 | 145200 | 2997406800 | 33350 | 33350 | 33350 | 33300 | 147 |
| 271 | 20230630 | 145100 | 2992507200 | 33350 | 33350 | 33400 | 33350 | 378 |
| 272 | 20230630 | 145000 | 2979896500 | 33350 | 33400 | 33400 | 33350 | 191 |
| 273 | 20230630 | 144900 | 2973522100 | 33350 | 33350 | 33400 | 33350 | 72 |
| 274 | 20230630 | 144800 | 2971120000 | 33400 | 33350 | 33400 | 33350 | 250 |
| 275 | 20230630 | 144700 | 2962772050 | 33350 | 33350 | 33400 | 33350 | 219 |
| 276 | 20230630 | 144600 | 2955463950 | 33350 | 33300 | 33400 | 33250 | 629 |
| 277 | 20230630 | 144500 | 2934491100 | 33300 | 33300 | 33350 | 33250 | 594 |
| 278 | 20230630 | 144400 | 2914709700 | 33300 | 33300 | 33350 | 33300 | 130 |
| 279 | 20230630 | 144300 | 2910376250 | 33300 | 33300 | 33350 | 33300 | 190 |
| 280 | 20230630 | 144200 | 2904041550 | 33300 | 33300 | 33350 | 33300 | 263 |
| 281 | 20230630 | 144100 | 2895272650 | 33300 | 33300 | 33350 | 33300 | 131 |
| 282 | 20230630 | 144000 | 2890906000 | 33350 | 33300 | 33350 | 33300 | 189 |
| 283 | 20230630 | 143900 | 2884607850 | 33300 | 33350 | 33400 | 33300 | 219 |
| 284 | 20230630 | 143800 | 2877306200 | 33350 | 33300 | 33350 | 33300 | 297 |
| 285 | 20230630 | 143700 | 2867403250 | 33350 | 33300 | 33350 | 33250 | 257 |
| 286 | 20230630 | 143600 | 2858845100 | 33250 | 33250 | 33300 | 33250 | 182 |
| 287 | 20230630 | 143500 | 2852786500 | 33300 | 33250 | 33300 | 33250 | 60 |
| 288 | 20230630 | 143400 | 2850790600 | 33250 | 33250 | 33300 | 33250 | 248 |
| 289 | 20230630 | 143300 | 2842540200 | 33300 | 33300 | 33350 | 33250 | 228 |
| 290 | 20230630 | 143200 | 2834947150 | 33300 | 33300 | 33300 | 33250 | 78 |
| 291 | 20230630 | 143100 | 2832351900 | 33300 | 33250 | 33300 | 33250 | 165 |
| 292 | 20230630 | 143000 | 2826861150 | 33250 | 33250 | 33300 | 33250 | 316 |
| 293 | 20230630 | 142900 | 2816349600 | 33250 | 33300 | 33350 | 33250 | 244 |
| 294 | 20230630 | 142800 | 2808226700 | 33300 | 33350 | 33350 | 33250 | 130 |
| 295 | 20230630 | 142700 | 2803898350 | 33350 | 33350 | 33400 | 33300 | 230 |
| 296 | 20230630 | 142600 | 2796229150 | 33400 | 33350 | 33400 | 33300 | 325 |
| 297 | 20230630 | 142500 | 2785393050 | 33300 | 33350 | 33350 | 33300 | 168 |
| 298 | 20230630 | 142400 | 2779794300 | 33300 | 33200 | 33350 | 33200 | 311 |
| 299 | 20230630 | 142300 | 2769445700 | 33200 | 33250 | 33300 | 33200 | 146 |
| 300 | 20230630 | 142200 | 2764591050 | 33250 | 33200 | 33300 | 33200 | 117 |
| 301 | 20230630 | 142100 | 2760701500 | 33200 | 33250 | 33250 | 33200 | 97 |
| 302 | 20230630 | 142000 | 2757479000 | 33200 | 33250 | 33300 | 33200 | 157 |
| 303 | 20230630 | 141900 | 2752254950 | 33250 | 33250 | 33300 | 33250 | 163 |
| 304 | 20230630 | 141800 | 2746830700 | 33250 | 33250 | 33300 | 33250 | 59 |
| 305 | 20230630 | 141700 | 2744868050 | 33350 | 33250 | 33350 | 33200 | 262 |
| 306 | 20230630 | 141600 | 2736166050 | 33350 | 33250 | 33350 | 33250 | 66 |
| 307 | 20230630 | 141500 | 2733970100 | 33300 | 33250 | 33300 | 33200 | 135 |
| 308 | 20230630 | 141400 | 2729481950 | 33250 | 33250 | 33300 | 33200 | 118 |
| 309 | 20230630 | 141300 | 2725559250 | 33250 | 33200 | 33250 | 33200 | 84 |
| 310 | 20230630 | 141200 | 2722768900 | 33200 | 33200 | 33300 | 33200 | 134 |
| 311 | 20230630 | 141100 | 2718314750 | 33300 | 33200 | 33300 | 33200 | 93 |
| 312 | 20230630 | 141000 | 2715225600 | 33250 | 33250 | 33250 | 33200 | 129 |
| 313 | 20230630 | 140900 | 2710938150 | 33250 | 33250 | 33250 | 33200 | 183 |
| 314 | 20230630 | 140800 | 2704857100 | 33200 | 33250 | 33300 | 33200 | 113 |
| 315 | 20230630 | 140700 | 2701099050 | 33250 | 33250 | 33350 | 33200 | 68 |
| 316 | 20230630 | 140600 | 2698837000 | 33250 | 33250 | 33300 | 33200 | 85 |
| 317 | 20230630 | 140500 | 2696010850 | 33250 | 33250 | 33300 | 33200 | 61 |
| 318 | 20230630 | 140400 | 2693981800 | 33200 | 33350 | 33350 | 33200 | 179 |
| 319 | 20230630 | 140300 | 2688025500 | 33300 | 33250 | 33350 | 33200 | 73 |
| 320 | 20230630 | 140200 | 2685597350 | 33300 | 33250 | 33300 | 33250 | 161 |
| 321 | 20230630 | 140100 | 2680239650 | 33300 | 33350 | 33350 | 33300 | 558 |
| 322 | 20230630 | 140000 | 2661637200 | 33300 | 33350 | 33350 | 33300 | 107 |
| 323 | 20230630 | 135900 | 2658071650 | 33400 | 33300 | 33400 | 33300 | 101 |
| 324 | 20230630 | 135800 | 2654704450 | 33400 | 33300 | 33400 | 33300 | 425 |
| 325 | 20230630 | 135700 | 2640535050 | 33300 | 33400 | 33400 | 33300 | 865 |
| 326 | 20230630 | 135600 | 2611670050 | 33350 | 33300 | 33350 | 33300 | 181 |
| 327 | 20230630 | 135500 | 2605638700 | 33300 | 33300 | 33400 | 33300 | 567 |
| 328 | 20230630 | 135400 | 2586730250 | 33300 | 33300 | 33350 | 33300 | 157 |
| 329 | 20230630 | 135300 | 2581501000 | 33250 | 33350 | 33350 | 33250 | 51 |
| 330 | 20230630 | 135200 | 2579801400 | 33300 | 33300 | 33300 | 33250 | 166 |
| 331 | 20230630 | 135100 | 2574277050 | 33300 | 33300 | 33350 | 33250 | 262 |
| 332 | 20230630 | 135000 | 2565554200 | 33300 | 33300 | 33350 | 33300 | 139 |
| 333 | 20230630 | 134900 | 2560924450 | 33300 | 33300 | 33350 | 33300 | 270 |
| 334 | 20230630 | 134800 | 2551929050 | 33300 | 33250 | 33300 | 33200 | 1390 |
| 335 | 20230630 | 134700 | 2505675250 | 33200 | 33200 | 33250 | 33200 | 187 |
| 336 | 20230630 | 134600 | 2499459800 | 33250 | 33250 | 33250 | 33200 | 99 |
| 337 | 20230630 | 134500 | 2496171850 | 33200 | 33200 | 33250 | 33200 | 155 |
| 338 | 20230630 | 134400 | 2491021500 | 33200 | 33250 | 33250 | 33200 | 201 |
| 339 | 20230630 | 134300 | 2484343750 | 33200 | 33200 | 33250 | 33200 | 68 |
| 340 | 20230630 | 134200 | 2482085300 | 33200 | 33250 | 33250 | 33150 | 240 |
| 341 | 20230630 | 134100 | 2474112400 | 33250 | 33250 | 33250 | 33200 | 197 |
| 342 | 20230630 | 134000 | 2467567600 | 33200 | 33250 | 33250 | 33200 | 53 |
| 343 | 20230630 | 133900 | 2465807100 | 33200 | 33200 | 33250 | 33200 | 140 |
| 344 | 20230630 | 133800 | 2461156750 | 33200 | 33250 | 33250 | 33150 | 108 |
| 345 | 20230630 | 133700 | 2457574700 | 33250 | 33100 | 33250 | 33100 | 191 |
| 346 | 20230630 | 133600 | 2451240600 | 33200 | 33250 | 33250 | 33200 | 116 |
| 347 | 20230630 | 133500 | 2447386400 | 33200 | 33200 | 33200 | 33200 | 152 |
| 348 | 20230630 | 133400 | 2442340000 | 33200 | 33200 | 33200 | 33200 | 36 |
| 349 | 20230630 | 133300 | 2441144800 | 33200 | 33100 | 33200 | 33100 | 597 |
| 350 | 20230630 | 133200 | 2421335200 | 33100 | 33200 | 33200 | 33100 | 85 |
| 351 | 20230630 | 133100 | 2418514350 | 33150 | 33150 | 33150 | 33150 | 231 |
| 352 | 20230630 | 133000 | 2410856700 | 33200 | 33150 | 33200 | 33150 | 13 |
| 353 | 20230630 | 132900 | 2410425700 | 33150 | 33150 | 33150 | 33150 | 85 |
| 354 | 20230630 | 132800 | 2407607950 | 33150 | 33150 | 33150 | 33150 | 72 |
| 355 | 20230630 | 132700 | 2405221150 | 33150 | 33150 | 33200 | 33150 | 115 |
| 356 | 20230630 | 132600 | 2401408850 | 33200 | 33200 | 33200 | 33150 | 109 |
| 357 | 20230630 | 132500 | 2397791050 | 33200 | 33200 | 33200 | 33200 | 360 |
| 358 | 20230630 | 132400 | 2385839050 | 33200 | 33200 | 33250 | 33200 | 40 |
| 359 | 20230630 | 132300 | 2384510800 | 33200 | 33200 | 33250 | 33200 | 91 |
| 360 | 20230630 | 132200 | 2381489550 | 33200 | 33200 | 33250 | 33150 | 123 |
| 361 | 20230630 | 132100 | 2377403550 | 33200 | 33200 | 33250 | 33200 | 184 |
| 362 | 20230630 | 132000 | 2371294350 | 33200 | 33200 | 33200 | 33200 | 206 |
| 363 | 20230630 | 131900 | 2364455150 | 33200 | 33150 | 33200 | 33150 | 199 |
| 364 | 20230630 | 131800 | 2357852350 | 33200 | 33200 | 33200 | 33200 | 90 |
| 365 | 20230630 | 131700 | 2354864350 | 33200 | 33150 | 33200 | 33150 | 221 |
| 366 | 20230630 | 131600 | 2347531700 | 33200 | 33150 | 33200 | 33150 | 1417 |
| 367 | 20230630 | 131500 | 2300487800 | 33200 | 33150 | 33200 | 33150 | 215 |
| 368 | 20230630 | 131400 | 2293355450 | 33150 | 33150 | 33200 | 33150 | 924 |
| 369 | 20230630 | 131300 | 2262697600 | 33150 | 33150 | 33150 | 33150 | 165 |
| 370 | 20230630 | 131200 | 2257227850 | 33200 | 33150 | 33200 | 33100 | 1020 |
| 371 | 20230630 | 131100 | 2223412000 | 33150 | 33150 | 33150 | 33150 | 54 |
| 372 | 20230630 | 131000 | 2221621900 | 33150 | 33150 | 33150 | 33150 | 109 |
| 373 | 20230630 | 130900 | 2218008550 | 33150 | 33150 | 33150 | 33150 | 178 |
| 374 | 20230630 | 130800 | 2212107850 | 33150 | 33150 | 33150 | 33150 | 287 |
| 375 | 20230630 | 130700 | 2202593800 | 33150 | 33150 | 33200 | 33150 | 82 |
| 376 | 20230630 | 130600 | 2199875450 | 33150 | 33200 | 33200 | 33150 | 111 |
| 377 | 20230630 | 130500 | 2196193550 | 33150 | 33100 | 33150 | 33100 | 145 |
| 378 | 20230630 | 130400 | 2191387650 | 33100 | 33100 | 33200 | 33100 | 126 |
| 379 | 20230630 | 130300 | 2187211100 | 33150 | 33100 | 33200 | 33050 | 54 |
| 380 | 20230630 | 130200 | 2185421900 | 33150 | 33150 | 33150 | 33050 | 227 |
| 381 | 20230630 | 130100 | 2177908600 | 33050 | 33100 | 33150 | 33050 | 79 |
| 382 | 20230630 | 130000 | 2175291500 | 33100 | 33100 | 33100 | 33100 | 131 |
| 383 | 20230630 | 125900 | 2170955400 | 33100 | 33100 | 33100 | 33100 | 117 |
| 384 | 20230630 | 125800 | 2167082700 | 33100 | 33050 | 33150 | 33050 | 183 |
| 385 | 20230630 | 125700 | 2161022800 | 33050 | 33150 | 33150 | 33050 | 97 |
| 386 | 20230630 | 125600 | 2157811700 | 33150 | 33150 | 33150 | 33050 | 89 |
| 387 | 20230630 | 125500 | 2154864650 | 33150 | 33050 | 33200 | 33050 | 274 |
| 388 | 20230630 | 125400 | 2145780900 | 33050 | 33050 | 33100 | 33050 | 108 |
| 389 | 20230630 | 125300 | 2142209750 | 33050 | 33150 | 33150 | 33050 | 177 |
| 390 | 20230630 | 125200 | 2136344600 | 33150 | 33200 | 33200 | 33150 | 235 |
| 391 | 20230630 | 125100 | 2128551300 | 33150 | 33100 | 33150 | 33100 | 605 |
| 392 | 20230630 | 125000 | 2108496600 | 33100 | 33050 | 33150 | 33050 | 162 |
| 393 | 20230630 | 124900 | 2103138600 | 33050 | 33100 | 33100 | 33050 | 119 |
| 394 | 20230630 | 124800 | 2099205100 | 33100 | 33150 | 33150 | 33050 | 33 |
| 395 | 20230630 | 124700 | 2098113850 | 33150 | 33050 | 33150 | 33050 | 147 |
| 396 | 20230630 | 124600 | 2093251900 | 33100 | 33100 | 33100 | 33050 | 138 |
| 397 | 20230630 | 124500 | 2088685350 | 33100 | 33100 | 33150 | 33100 | 74 |
| 398 | 20230630 | 124400 | 2086235900 | 33100 | 33100 | 33150 | 33100 | 269 |
| 399 | 20230630 | 124300 | 2077320550 | 33100 | 33100 | 33150 | 33100 | 82 |
| 400 | 20230630 | 124200 | 2074606100 | 33100 | 33100 | 33150 | 33100 | 548 |
| 401 | 20230630 | 124100 | 2056442050 | 33100 | 33100 | 33100 | 33050 | 469 |
| 402 | 20230630 | 124000 | 2040927200 | 33100 | 33000 | 33150 | 33000 | 1486 |
| 403 | 20230630 | 123900 | 1991681850 | 33000 | 33050 | 33100 | 33000 | 395 |
| 404 | 20230630 | 123800 | 1978616950 | 33100 | 33100 | 33100 | 33000 | 360 |
| 405 | 20230630 | 123700 | 1966705150 | 33000 | 33000 | 33050 | 33000 | 80 |
| 406 | 20230630 | 123600 | 1964063950 | 33000 | 33100 | 33100 | 33000 | 105 |
| 407 | 20230630 | 123500 | 1960595600 | 33100 | 33000 | 33100 | 32950 | 183 |
| 408 | 20230630 | 123400 | 1954551650 | 33000 | 33000 | 33000 | 33000 | 27 |
| 409 | 20230630 | 123300 | 1953660650 | 33000 | 33000 | 33000 | 33000 | 422 |
| 410 | 20230630 | 123200 | 1939734650 | 33000 | 33000 | 33000 | 33000 | 104 |
| 411 | 20230630 | 123100 | 1936302650 | 33000 | 33050 | 33100 | 33000 | 124 |
| 412 | 20230630 | 123000 | 1932204450 | 33050 | 32950 | 33050 | 32950 | 370 |
| 413 | 20230630 | 122900 | 1919982500 | 32950 | 32950 | 33050 | 32950 | 238 |
| 414 | 20230630 | 122800 | 1912132700 | 32950 | 32950 | 33000 | 32950 | 75 |
| 415 | 20230630 | 122700 | 1909659750 | 32950 | 32950 | 32950 | 32950 | 25 |
| 416 | 20230630 | 122600 | 1908836000 | 33000 | 33000 | 33000 | 32950 | 124 |
| 417 | 20230630 | 122500 | 1904747600 | 32950 | 32950 | 32950 | 32950 | 32 |
| 418 | 20230630 | 122400 | 1903693200 | 32950 | 33000 | 33050 | 32950 | 104 |
| 419 | 20230630 | 122300 | 1900264400 | 33000 | 32950 | 33000 | 32950 | 123 |
| 420 | 20230630 | 122200 | 1896207750 | 33000 | 33000 | 33000 | 33000 | 85 |
| 421 | 20230630 | 122100 | 1893402750 | 32950 | 32950 | 33000 | 32950 | 172 |
| 422 | 20230630 | 122000 | 1887728650 | 32950 | 32950 | 32950 | 32950 | 64 |
| 423 | 20230630 | 121900 | 1885619850 | 32950 | 32950 | 33050 | 32950 | 97 |
| 424 | 20230630 | 121800 | 1882421400 | 32950 | 32950 | 33050 | 32950 | 237 |
| 425 | 20230630 | 121700 | 1874596400 | 33000 | 33050 | 33050 | 33000 | 387 |
| 426 | 20230630 | 121600 | 1861817400 | 33000 | 33000 | 33050 | 33000 | 126 |
| 427 | 20230630 | 121500 | 1857659300 | 33000 | 33000 | 33000 | 33000 | 45 |
| 428 | 20230630 | 121400 | 1856174300 | 33000 | 33000 | 33000 | 33000 | 93 |
| 429 | 20230630 | 121300 | 1853105300 | 33000 | 33000 | 33000 | 33000 | 119 |
| 430 | 20230630 | 121200 | 1849178300 | 33000 | 33050 | 33050 | 33000 | 108 |
| 431 | 20230630 | 121100 | 1845610600 | 33000 | 33000 | 33050 | 33000 | 34 |
| 432 | 20230630 | 121000 | 1844488550 | 33000 | 33000 | 33050 | 33000 | 118 |
| 433 | 20230630 | 120900 | 1840592100 | 33050 | 33000 | 33050 | 33000 | 106 |
| 434 | 20230630 | 120800 | 1837092250 | 33000 | 33050 | 33050 | 33000 | 47 |
| 435 | 20230630 | 120700 | 1835541200 | 33050 | 33050 | 33050 | 33000 | 247 |
| 436 | 20230630 | 120600 | 1827380200 | 33050 | 33150 | 33150 | 33050 | 165 |
| 437 | 20230630 | 120500 | 1821925550 | 33100 | 33100 | 33150 | 33050 | 285 |
| 438 | 20230630 | 120400 | 1812485750 | 33050 | 32850 | 33100 | 32850 | 2215 |
| 439 | 20230630 | 120300 | 1739333500 | 32950 | 32900 | 32950 | 32850 | 131 |
| 440 | 20230630 | 120200 | 1735019450 | 32900 | 32900 | 32900 | 32900 | 34 |
| 441 | 20230630 | 120100 | 1733900850 | 32900 | 32900 | 32900 | 32900 | 95 |
| 442 | 20230630 | 120000 | 1730775350 | 32900 | 32900 | 32950 | 32900 | 85 |
| 443 | 20230630 | 115900 | 1727978600 | 32900 | 32900 | 32900 | 32900 | 139 |
| 444 | 20230630 | 115800 | 1723405500 | 32900 | 32900 | 32900 | 32900 | 28 |
| 445 | 20230630 | 115700 | 1722484300 | 32900 | 32900 | 32950 | 32900 | 164 |
| 446 | 20230630 | 115600 | 1717084300 | 32950 | 32900 | 32950 | 32900 | 23 |
| 447 | 20230630 | 115500 | 1716326850 | 32900 | 32950 | 32950 | 32900 | 128 |
| 448 | 20230630 | 115400 | 1712114050 | 32950 | 33000 | 33000 | 32900 | 272 |
| 449 | 20230630 | 115300 | 1703144350 | 33000 | 33000 | 33000 | 32950 | 193 |
| 450 | 20230630 | 115200 | 1696779750 | 33000 | 33000 | 33000 | 33000 | 128 |
| 451 | 20230630 | 115100 | 1692555750 | 33000 | 33000 | 33050 | 33000 | 123 |
| 452 | 20230630 | 115000 | 1688495250 | 33000 | 32950 | 33050 | 32900 | 413 |
| 453 | 20230630 | 114900 | 1674867700 | 32950 | 32950 | 33000 | 32950 | 114 |
| 454 | 20230630 | 114800 | 1671111350 | 32950 | 32950 | 32950 | 32950 | 81 |
| 455 | 20230630 | 114700 | 1668442400 | 32950 | 32950 | 32950 | 32950 | 73 |
| 456 | 20230630 | 114600 | 1666037050 | 33000 | 32950 | 33050 | 32950 | 212 |
| 457 | 20230630 | 114500 | 1659041900 | 32950 | 32950 | 33000 | 32900 | 271 |
| 458 | 20230630 | 114400 | 1650111500 | 32900 | 32900 | 32900 | 32900 | 82 |
| 459 | 20230630 | 114300 | 1647413700 | 32900 | 32900 | 32950 | 32900 | 163 |
| 460 | 20230630 | 114200 | 1642047550 | 32900 | 32900 | 33000 | 32900 | 73 |
| 461 | 20230630 | 114100 | 1639644050 | 32900 | 32900 | 33000 | 32900 | 164 |
| 462 | 20230630 | 114000 | 1634238200 | 32900 | 33000 | 33000 | 32900 | 121 |
| 463 | 20230630 | 113900 | 1630252650 | 32950 | 32950 | 32950 | 32950 | 233 |
| 464 | 20230630 | 113800 | 1622575300 | 32950 | 32950 | 32950 | 32950 | 86 |
| 465 | 20230630 | 113700 | 1619741600 | 32950 | 33000 | 33000 | 32900 | 183 |
| 466 | 20230630 | 113600 | 1613707750 | 32900 | 32900 | 32950 | 32900 | 74 |
| 467 | 20230630 | 113500 | 1611272900 | 32950 | 33000 | 33000 | 32900 | 79 |
| 468 | 20230630 | 113400 | 1608671050 | 32900 | 32950 | 33000 | 32900 | 349 |
| 469 | 20230630 | 113300 | 1597174300 | 32900 | 32850 | 33000 | 32850 | 6359 |
| 470 | 20230630 | 113200 | 1387945450 | 32850 | 32850 | 32850 | 32850 | 107 |
| 471 | 20230630 | 113100 | 1384430500 | 32850 | 32850 | 32850 | 32850 | 81 |
| 472 | 20230630 | 113000 | 1381769650 | 32850 | 32900 | 32900 | 32850 | 197 |
| 473 | 20230630 | 112900 | 1375294650 | 32850 | 32850 | 32850 | 32850 | 33 |
| 474 | 20230630 | 112800 | 1374210600 | 32850 | 32850 | 32900 | 32850 | 116 |
| 475 | 20230630 | 112700 | 1370399900 | 32850 | 32850 | 32900 | 32850 | 478 |
| 476 | 20230630 | 112600 | 1354684200 | 32850 | 32850 | 32900 | 32850 | 181 |
| 477 | 20230630 | 112500 | 1348738250 | 32850 | 32850 | 32850 | 32850 | 27 |
| 478 | 20230630 | 112400 | 1347851300 | 32850 | 32850 | 32900 | 32800 | 888 |
| 479 | 20230630 | 112300 | 1318660550 | 32900 | 32850 | 32900 | 32850 | 39 |
| 480 | 20230630 | 112200 | 1317379350 | 32850 | 32850 | 32850 | 32850 | 197 |
| 481 | 20230630 | 112100 | 1310907900 | 32900 | 32850 | 32900 | 32850 | 148 |
| 482 | 20230630 | 112000 | 1306043600 | 32850 | 32850 | 32900 | 32850 | 96 |
| 483 | 20230630 | 111900 | 1302889500 | 32900 | 32800 | 32900 | 32750 | 3737 |
| 484 | 20230630 | 111800 | 1180082450 | 32800 | 32800 | 32800 | 32800 | 127 |
| 485 | 20230630 | 111700 | 1175916850 | 32800 | 32800 | 32800 | 32800 | 63 |
| 486 | 20230630 | 111600 | 1173850450 | 32800 | 32850 | 32850 | 32800 | 85 |
| 487 | 20230630 | 111500 | 1171062400 | 32800 | 32800 | 32800 | 32800 | 45 |
| 488 | 20230630 | 111400 | 1169586400 | 32800 | 32800 | 32800 | 32800 | 140 |
| 489 | 20230630 | 111300 | 1164994400 | 32800 | 32800 | 32800 | 32800 | 494 |
| 490 | 20230630 | 111200 | 1148791200 | 32800 | 32800 | 32850 | 32800 | 53 |
| 491 | 20230630 | 111100 | 1147051600 | 32800 | 32850 | 32850 | 32800 | 115 |
| 492 | 20230630 | 111000 | 1143278600 | 32900 | 32800 | 32900 | 32800 | 107 |
| 493 | 20230630 | 110900 | 1139762750 | 32800 | 32800 | 32900 | 32800 | 107 |
| 494 | 20230630 | 110800 | 1136250450 | 32850 | 32850 | 32850 | 32800 | 673 |
| 495 | 20230630 | 110700 | 1114145750 | 32800 | 32850 | 32850 | 32800 | 576 |
| 496 | 20230630 | 110600 | 1095226650 | 32850 | 32800 | 32850 | 32800 | 110 |
| 497 | 20230630 | 110500 | 1091614200 | 32800 | 32850 | 32850 | 32800 | 411 |
| 498 | 20230630 | 110400 | 1078115450 | 32850 | 32800 | 32850 | 32800 | 128 |
| 499 | 20230630 | 110300 | 1073910900 | 32850 | 32850 | 32850 | 32800 | 104 |
| 500 | 20230630 | 110200 | 1070497400 | 32850 | 32800 | 32900 | 32800 | 237 |
| 501 | 20230630 | 110100 | 1062715600 | 32800 | 32850 | 32850 | 32800 | 191 |
| 502 | 20230630 | 110000 | 1056450650 | 32800 | 32850 | 32850 | 32800 | 240 |
| 503 | 20230630 | 105900 | 1048578250 | 32850 | 32800 | 32850 | 32750 | 154 |
| 504 | 20230630 | 105800 | 1043527450 | 32800 | 32750 | 32800 | 32750 | 275 |
| 505 | 20230630 | 105700 | 1034514750 | 32750 | 32750 | 32750 | 32750 | 93 |
| 506 | 20230630 | 105600 | 1031469000 | 32750 | 32750 | 32750 | 32750 | 63 |
| 507 | 20230630 | 105500 | 1029405750 | 32750 | 32750 | 32800 | 32750 | 248 |
| 508 | 20230630 | 105400 | 1021283500 | 32750 | 32750 | 32750 | 32750 | 96 |
| 509 | 20230630 | 105300 | 1018139500 | 32800 | 32700 | 32850 | 32700 | 132 |
| 510 | 20230630 | 105200 | 1013819200 | 32700 | 32800 | 32850 | 32700 | 577 |
| 511 | 20230630 | 105100 | 994904100 | 32800 | 32800 | 32800 | 32800 | 171 |
| 512 | 20230630 | 105000 | 989295300 | 32800 | 32800 | 32850 | 32800 | 137 |
| 513 | 20230630 | 104900 | 984800700 | 32850 | 32800 | 32900 | 32800 | 24 |
| 514 | 20230630 | 104800 | 984012400 | 32800 | 32750 | 32850 | 32750 | 240 |
| 515 | 20230630 | 104700 | 976145500 | 32750 | 32800 | 32800 | 32750 | 121 |
| 516 | 20230630 | 104600 | 972181700 | 32800 | 32800 | 32850 | 32800 | 330 |
| 517 | 20230630 | 104500 | 961347200 | 32850 | 32800 | 32850 | 32800 | 72 |
| 518 | 20230630 | 104400 | 958985550 | 32800 | 32800 | 32850 | 32800 | 245 |
| 519 | 20230630 | 104300 | 950943900 | 32800 | 32800 | 32800 | 32800 | 72 |
| 520 | 20230630 | 104200 | 948582300 | 32800 | 32800 | 32800 | 32800 | 175 |
| 521 | 20230630 | 104100 | 942842300 | 32750 | 32800 | 32800 | 32750 | 121 |
| 522 | 20230630 | 104000 | 938878400 | 32750 | 32750 | 32800 | 32750 | 199 |
| 523 | 20230630 | 103900 | 932357700 | 32750 | 32700 | 32800 | 32700 | 855 |
| 524 | 20230630 | 103800 | 904350100 | 32650 | 32650 | 32700 | 32650 | 164 |
| 525 | 20230630 | 103700 | 898995450 | 32650 | 32650 | 32650 | 32650 | 64 |
| 526 | 20230630 | 103600 | 896905850 | 32700 | 32650 | 32700 | 32650 | 206 |
| 527 | 20230630 | 103500 | 890179900 | 32650 | 32650 | 32650 | 32650 | 123 |
| 528 | 20230630 | 103400 | 886163950 | 32650 | 32650 | 32650 | 32650 | 101 |
| 529 | 20230630 | 103300 | 882866300 | 32650 | 32650 | 32700 | 32650 | 115 |
| 530 | 20230630 | 103200 | 879111500 | 32650 | 32700 | 32700 | 32650 | 285 |
| 531 | 20230630 | 103100 | 869795850 | 32700 | 32700 | 32700 | 32700 | 74 |
| 532 | 20230630 | 103000 | 867376050 | 32700 | 32700 | 32700 | 32700 | 49 |
| 533 | 20230630 | 102900 | 865773750 | 32700 | 32750 | 32750 | 32700 | 67 |
| 534 | 20230630 | 102800 | 863582250 | 32700 | 32700 | 32700 | 32700 | 159 |
| 535 | 20230630 | 102700 | 858382950 | 32700 | 32700 | 32700 | 32700 | 107 |
| 536 | 20230630 | 102600 | 854884050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 537 | 20230630 | 102500 | 854884050 | 32750 | 32800 | 32800 | 32750 | 140 |
| 538 | 20230630 | 102400 | 850298900 | 32750 | 32750 | 32800 | 32750 | 95 |
| 539 | 20230630 | 102300 | 847186050 | 32800 | 32700 | 32800 | 32700 | 245 |
| 540 | 20230630 | 102200 | 839165050 | 32700 | 32700 | 32700 | 32700 | 117 |
| 541 | 20230630 | 102100 | 835339150 | 32700 | 32700 | 32700 | 32700 | 71 |
| 542 | 20230630 | 102000 | 833017450 | 32700 | 32700 | 32750 | 32700 | 493 |
| 543 | 20230630 | 101900 | 816875800 | 32750 | 32650 | 32750 | 32650 | 866 |
| 544 | 20230630 | 101800 | 788588250 | 32650 | 32700 | 32700 | 32650 | 68 |
| 545 | 20230630 | 101700 | 786366050 | 32700 | 32650 | 32700 | 32650 | 122 |
| 546 | 20230630 | 101600 | 782382250 | 32650 | 32700 | 32700 | 32650 | 166 |
| 547 | 20230630 | 101500 | 776957150 | 32700 | 32700 | 32700 | 32700 | 166 |
| 548 | 20230630 | 101400 | 771528950 | 32700 | 32700 | 32750 | 32550 | 4952 |
| 549 | 20230630 | 101300 | 610066450 | 32700 | 32700 | 32700 | 32700 | 79 |
| 550 | 20230630 | 101200 | 607483150 | 32700 | 32700 | 32700 | 32700 | 160 |
| 551 | 20230630 | 101100 | 602251150 | 32700 | 32700 | 32700 | 32650 | 1082 |
| 552 | 20230630 | 101000 | 566908750 | 32650 | 32700 | 32700 | 32650 | 167 |
| 553 | 20230630 | 100900 | 561455950 | 32650 | 32650 | 32700 | 32650 | 290 |
| 554 | 20230630 | 100800 | 551980850 | 32650 | 32650 | 32650 | 32650 | 64 |
| 555 | 20230630 | 100700 | 549891250 | 32650 | 32650 | 32700 | 32650 | 190 |
| 556 | 20230630 | 100600 | 543682400 | 32650 | 32650 | 32700 | 32650 | 103 |
| 557 | 20230630 | 100500 | 540319350 | 32650 | 32650 | 32650 | 32650 | 63 |
| 558 | 20230630 | 100400 | 538262400 | 32650 | 32650 | 32700 | 32600 | 312 |
| 559 | 20230630 | 100300 | 528073750 | 32650 | 32600 | 32700 | 32600 | 247 |
| 560 | 20230630 | 100200 | 520009300 | 32600 | 32650 | 32650 | 32600 | 226 |
| 561 | 20230630 | 100100 | 512637950 | 32650 | 32650 | 32700 | 32600 | 485 |
| 562 | 20230630 | 100000 | 496808500 | 32650 | 32650 | 32650 | 32600 | 447 |
| 563 | 20230630 | 095900 | 482215450 | 32650 | 32650 | 32700 | 32650 | 163 |
| 564 | 20230630 | 095800 | 476892500 | 32650 | 32700 | 32750 | 32650 | 636 |
| 565 | 20230630 | 095700 | 456104250 | 32750 | 32700 | 32750 | 32700 | 121 |
| 566 | 20230630 | 095600 | 452147350 | 32700 | 32700 | 32700 | 32700 | 239 |
| 567 | 20230630 | 095500 | 444332050 | 32700 | 32700 | 32700 | 32700 | 145 |
| 568 | 20230630 | 095400 | 439590550 | 32700 | 32750 | 32750 | 32700 | 103 |
| 569 | 20230630 | 095300 | 436220950 | 32700 | 32700 | 32750 | 32700 | 91 |
| 570 | 20230630 | 095200 | 433245200 | 32750 | 32700 | 32750 | 32700 | 104 |
| 571 | 20230630 | 095100 | 429844150 | 32700 | 32700 | 32700 | 32700 | 174 |
| 572 | 20230630 | 095000 | 424154350 | 32650 | 32650 | 32650 | 32650 | 56 |
| 573 | 20230630 | 094900 | 422325950 | 32700 | 32700 | 32700 | 32650 | 255 |
| 574 | 20230630 | 094800 | 413993900 | 32700 | 32700 | 32700 | 32650 | 66 |
| 575 | 20230630 | 094700 | 411836200 | 32750 | 32700 | 32750 | 32650 | 210 |
| 576 | 20230630 | 094600 | 404968700 | 32650 | 32650 | 32700 | 32650 | 254 |
| 577 | 20230630 | 094500 | 396670350 | 32650 | 32750 | 32750 | 32650 | 259 |
| 578 | 20230630 | 094400 | 388202050 | 32750 | 32750 | 32750 | 32750 | 4 |
| 579 | 20230630 | 094300 | 388071050 | 32700 | 32650 | 32700 | 32650 | 294 |
| 580 | 20230630 | 094200 | 378460700 | 32650 | 32650 | 32650 | 32650 | 29 |
| 581 | 20230630 | 094100 | 377513850 | 32700 | 32700 | 32700 | 32700 | 18 |
| 582 | 20230630 | 094000 | 376925250 | 32700 | 32700 | 32700 | 32650 | 42 |
| 583 | 20230630 | 093900 | 375552700 | 32700 | 32700 | 32700 | 32650 | 108 |
| 584 | 20230630 | 093800 | 372024300 | 32700 | 32650 | 32700 | 32650 | 418 |
| 585 | 20230630 | 093700 | 358370400 | 32600 | 32650 | 32650 | 32600 | 127 |
| 586 | 20230630 | 093600 | 354224550 | 32650 | 32650 | 32700 | 32650 | 75 |
| 587 | 20230630 | 093500 | 351775700 | 32700 | 32700 | 32700 | 32650 | 17 |
| 588 | 20230630 | 093400 | 351220300 | 32700 | 32650 | 32750 | 32650 | 223 |
| 589 | 20230630 | 093300 | 343928200 | 32650 | 32650 | 32650 | 32650 | 261 |
| 590 | 20230630 | 093200 | 335406550 | 32600 | 32650 | 32650 | 32600 | 24 |
| 591 | 20230630 | 093100 | 334623600 | 32650 | 32650 | 32650 | 32650 | 269 |
| 592 | 20230630 | 093000 | 325840750 | 32650 | 32600 | 32650 | 32600 | 36 |
| 593 | 20230630 | 092900 | 324666900 | 32650 | 32650 | 32650 | 32600 | 106 |
| 594 | 20230630 | 092800 | 321206650 | 32650 | 32600 | 32650 | 32600 | 6 |
| 595 | 20230630 | 092700 | 321010800 | 32650 | 32600 | 32650 | 32600 | 670 |
| 596 | 20230630 | 092600 | 299141250 | 32650 | 32600 | 32650 | 32600 | 239 |
| 597 | 20230630 | 092500 | 291349750 | 32600 | 32600 | 32650 | 32600 | 166 |
| 598 | 20230630 | 092400 | 285937900 | 32600 | 32650 | 32650 | 32600 | 48 |
| 599 | 20230630 | 092300 | 284372600 | 32650 | 32650 | 32650 | 32600 | 57 |
| 600 | 20230630 | 092200 | 282514150 | 32650 | 32650 | 32650 | 32600 | 152 |
| 601 | 20230630 | 092100 | 277557800 | 32600 | 32600 | 32650 | 32600 | 71 |
| 602 | 20230630 | 092000 | 275241600 | 32600 | 32600 | 32650 | 32600 | 299 |
| 603 | 20230630 | 091900 | 265493350 | 32600 | 32650 | 32650 | 32600 | 325 |
| 604 | 20230630 | 091800 | 254885600 | 32650 | 32650 | 32650 | 32600 | 120 |
| 605 | 20230630 | 091700 | 250971900 | 32600 | 32600 | 32600 | 32600 | 38 |
| 606 | 20230630 | 091600 | 249733100 | 32600 | 32650 | 32650 | 32600 | 69 |
| 607 | 20230630 | 091500 | 247483200 | 32600 | 32600 | 32650 | 32600 | 81 |
| 608 | 20230630 | 091400 | 244842350 | 32650 | 32650 | 32650 | 32650 | 1 |
| 609 | 20230630 | 091300 | 244809700 | 32600 | 32600 | 32650 | 32600 | 204 |
| 610 | 20230630 | 091200 | 238154300 | 32550 | 32600 | 32600 | 32550 | 67 |
| 611 | 20230630 | 091100 | 235973200 | 32600 | 32600 | 32600 | 32550 | 1864 |
| 612 | 20230630 | 091000 | 175240550 | 32600 | 32700 | 32700 | 32600 | 2562 |
| 613 | 20230630 | 090900 | 91536650 | 32700 | 32750 | 32750 | 32700 | 179 |
| 614 | 20230630 | 090800 | 85681200 | 32750 | 32650 | 32750 | 32650 | 422 |
| 615 | 20230630 | 090700 | 71882550 | 32700 | 32800 | 32800 | 32650 | 726 |
| 616 | 20230630 | 090600 | 48115950 | 32750 | 32750 | 32800 | 32750 | 67 |
| 617 | 20230630 | 090500 | 45920950 | 32750 | 32800 | 32800 | 32750 | 170 |
| 618 | 20230630 | 090400 | 40348650 | 32800 | 32800 | 32800 | 32800 | 47 |
| 619 | 20230630 | 090300 | 38807050 | 32800 | 32800 | 32850 | 32800 | 217 |
| 620 | 20230630 | 090200 | 31687200 | 32850 | 32750 | 32850 | 32750 | 501 |
| 621 | 20230630 | 090100 | 15275100 | 32750 | 32850 | 32850 | 32750 | 189 |
| 622 | 20230630 | 090000 | 9080850 | 32850 | 32750 | 32850 | 32750 | 277 |