33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 192600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 3 | 20230630 | 192500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230630 | 192400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230630 | 192300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230630 | 192200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230630 | 192100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230630 | 192000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230630 | 191900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230630 | 191800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230630 | 191700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230630 | 191600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230630 | 191500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230630 | 191400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230630 | 191300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230630 | 191200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230630 | 191100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230630 | 191000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230630 | 190900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230630 | 190800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230630 | 190700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230630 | 190600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230630 | 190500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230630 | 190400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230630 | 190300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230630 | 190200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230630 | 190100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230630 | 190000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230630 | 185900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230630 | 185800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230630 | 185700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230630 | 185600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 33 | 20230630 | 185500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230630 | 185400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230630 | 185300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230630 | 185200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230630 | 185100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230630 | 185000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230630 | 184900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230630 | 184800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230630 | 184700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230630 | 184600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230630 | 184500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230630 | 184400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230630 | 184300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230630 | 184200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230630 | 184100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230630 | 184000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230630 | 183900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230630 | 183800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230630 | 183700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230630 | 183600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230630 | 183500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230630 | 183400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230630 | 183300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230630 | 183200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230630 | 183100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230630 | 183000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230630 | 182900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230630 | 182800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230630 | 182700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230630 | 182600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 63 | 20230630 | 182500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230630 | 182400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230630 | 182300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230630 | 182200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230630 | 182100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230630 | 182000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230630 | 181900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230630 | 181800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230630 | 181700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230630 | 181600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230630 | 181500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230630 | 181400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230630 | 181300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230630 | 181200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230630 | 181100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230630 | 181000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230630 | 180900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230630 | 180800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230630 | 180700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230630 | 180600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230630 | 180500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230630 | 180400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230630 | 180300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230630 | 180200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230630 | 180100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230630 | 180000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230630 | 175900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230630 | 175800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230630 | 175700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230630 | 175600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 93 | 20230630 | 175500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230630 | 175400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230630 | 175300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230630 | 175200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230630 | 175100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230630 | 175000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230630 | 174900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230630 | 174800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230630 | 174700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230630 | 174600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230630 | 174500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230630 | 174400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230630 | 174300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230630 | 174200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230630 | 174100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230630 | 174000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230630 | 173900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230630 | 173800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230630 | 173700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230630 | 173600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230630 | 173500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230630 | 173400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230630 | 173300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230630 | 173200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230630 | 173100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230630 | 173000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230630 | 172900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230630 | 172800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230630 | 172700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230630 | 172600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 123 | 20230630 | 172500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230630 | 172400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230630 | 172300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230630 | 172200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230630 | 172100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230630 | 172000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230630 | 171900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230630 | 171800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230630 | 171700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230630 | 171600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230630 | 171500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230630 | 171400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230630 | 171300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230630 | 171200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230630 | 171100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230630 | 171000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230630 | 170900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230630 | 170800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230630 | 170700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230630 | 170600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230630 | 170500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230630 | 170400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230630 | 170300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230630 | 170200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230630 | 170100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230630 | 170000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230630 | 165900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230630 | 165800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230630 | 165700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230630 | 165600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 153 | 20230630 | 165500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230630 | 165400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230630 | 165300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230630 | 165200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230630 | 165100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230630 | 165000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230630 | 164900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230630 | 164800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230630 | 164700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230630 | 164600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230630 | 164500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230630 | 164400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230630 | 164300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230630 | 164200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230630 | 164100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230630 | 164000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230630 | 163900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230630 | 163800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230630 | 163700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230630 | 163600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230630 | 163500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230630 | 163400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230630 | 163300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230630 | 163200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230630 | 163100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230630 | 163000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230630 | 162900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230630 | 162800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230630 | 162700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230630 | 162600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 183 | 20230630 | 162500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20230630 | 162400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20230630 | 162300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230630 | 162200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230630 | 162100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230630 | 162000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230630 | 161900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230630 | 161800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230630 | 161700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230630 | 161600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230630 | 161500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230630 | 161400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230630 | 161300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20230630 | 161200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20230630 | 161100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20230630 | 161000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20230630 | 160900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20230630 | 160800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20230630 | 160700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20230630 | 160600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20230630 | 160500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20230630 | 160400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20230630 | 160300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20230630 | 160200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20230630 | 160100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20230630 | 160000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20230630 | 155900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20230630 | 155800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20230630 | 155700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20230630 | 155600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 213 | 20230630 | 155500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20230630 | 155400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20230630 | 155300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20230630 | 155200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20230630 | 155100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20230630 | 155000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20230630 | 154900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20230630 | 154800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20230630 | 154700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20230630 | 154600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20230630 | 154500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20230630 | 154400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20230630 | 154300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20230630 | 154200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20230630 | 154100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20230630 | 154000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20230630 | 153900 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20230630 | 153800 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20230630 | 153700 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20230630 | 153600 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20230630 | 153500 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20230630 | 153400 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20230630 | 153300 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 236 | 20230630 | 153200 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 237 | 20230630 | 153100 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 238 | 20230630 | 153000 | 2470119800 | 37700 | 37700 | 37700 | 37700 | 918 |
| 239 | 20230630 | 152900 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20230630 | 152800 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20230630 | 152700 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20230630 | 152600 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 243 | 20230630 | 152500 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20230630 | 152400 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20230630 | 152300 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20230630 | 152200 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20230630 | 152100 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20230630 | 152000 | 2435511200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20230630 | 151900 | 2435511200 | 37650 | 37700 | 37700 | 37650 | 99 |
| 250 | 20230630 | 151800 | 2431783700 | 37700 | 37650 | 37700 | 37650 | 155 |
| 251 | 20230630 | 151700 | 2425946450 | 37650 | 37600 | 37650 | 37600 | 119 |
| 252 | 20230630 | 151600 | 2421466250 | 37650 | 37600 | 37650 | 37600 | 69 |
| 253 | 20230630 | 151500 | 2418868850 | 37600 | 37600 | 37600 | 37500 | 76 |
| 254 | 20230630 | 151400 | 2416012000 | 37600 | 37600 | 37600 | 37400 | 544 |
| 255 | 20230630 | 151300 | 2395647050 | 37600 | 37600 | 37650 | 37600 | 66 |
| 256 | 20230630 | 151200 | 2393164750 | 37600 | 37450 | 37600 | 37450 | 178 |
| 257 | 20230630 | 151100 | 2386490250 | 37400 | 37500 | 37500 | 37400 | 722 |
| 258 | 20230630 | 151000 | 2359455000 | 37500 | 37550 | 37550 | 37450 | 77 |
| 259 | 20230630 | 150900 | 2356568400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 260 | 20230630 | 150800 | 2356568400 | 37500 | 37400 | 37500 | 37400 | 812 |
| 261 | 20230630 | 150700 | 2326130700 | 37400 | 37400 | 37450 | 37350 | 555 |
| 262 | 20230630 | 150600 | 2305384600 | 37400 | 37400 | 37450 | 37400 | 57 |
| 263 | 20230630 | 150500 | 2303250750 | 37450 | 37450 | 37450 | 37450 | 4 |
| 264 | 20230630 | 150400 | 2303100950 | 37450 | 37400 | 37450 | 37400 | 29 |
| 265 | 20230630 | 150300 | 2302015450 | 37350 | 37350 | 37350 | 37350 | 13 |
| 266 | 20230630 | 150200 | 2301529900 | 37350 | 37500 | 37500 | 37350 | 52 |
| 267 | 20230630 | 150100 | 2299584800 | 37350 | 37500 | 37500 | 37350 | 493 |
| 268 | 20230630 | 150000 | 2281148200 | 37450 | 37700 | 37700 | 37450 | 45 |
| 269 | 20230630 | 145900 | 2279459200 | 37700 | 37500 | 37700 | 37500 | 149 |
| 270 | 20230630 | 145800 | 2273867450 | 37500 | 37650 | 37650 | 37500 | 141 |
| 271 | 20230630 | 145700 | 2268574900 | 37700 | 37700 | 37700 | 37500 | 24 |
| 272 | 20230630 | 145600 | 2267670450 | 37700 | 37500 | 37700 | 37500 | 26 |
| 273 | 20230630 | 145500 | 2266690700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 274 | 20230630 | 145400 | 2266690700 | 37550 | 37550 | 37550 | 37550 | 1 |
| 275 | 20230630 | 145300 | 2266653150 | 37700 | 37400 | 37700 | 37400 | 68 |
| 276 | 20230630 | 145200 | 2264104800 | 37500 | 37600 | 37600 | 37500 | 512 |
| 277 | 20230630 | 145100 | 2244873650 | 37650 | 37800 | 37800 | 37650 | 309 |
| 278 | 20230630 | 145000 | 2233238300 | 37800 | 37700 | 37800 | 37700 | 422 |
| 279 | 20230630 | 144900 | 2217327100 | 37750 | 37850 | 37850 | 37750 | 351 |
| 280 | 20230630 | 144800 | 2204071300 | 37850 | 37850 | 37850 | 37750 | 143 |
| 281 | 20230630 | 144700 | 2198665550 | 37850 | 37750 | 37850 | 37750 | 296 |
| 282 | 20230630 | 144600 | 2187476000 | 37750 | 37750 | 37750 | 37700 | 92 |
| 283 | 20230630 | 144500 | 2184003050 | 37750 | 37750 | 37750 | 37750 | 54 |
| 284 | 20230630 | 144400 | 2181964550 | 37750 | 37750 | 37750 | 37750 | 29 |
| 285 | 20230630 | 144300 | 2180869800 | 37700 | 37750 | 37750 | 37700 | 5 |
| 286 | 20230630 | 144200 | 2180681150 | 37700 | 37750 | 37750 | 37700 | 70 |
| 287 | 20230630 | 144100 | 2178041150 | 37750 | 37700 | 37750 | 37700 | 11 |
| 288 | 20230630 | 144000 | 2177626200 | 37750 | 37750 | 37750 | 37750 | 3 |
| 289 | 20230630 | 143900 | 2177512950 | 37750 | 37800 | 37800 | 37700 | 325 |
| 290 | 20230630 | 143800 | 2165252350 | 37750 | 37750 | 37750 | 37750 | 89 |
| 291 | 20230630 | 143700 | 2161892600 | 37750 | 37750 | 37750 | 37750 | 8 |
| 292 | 20230630 | 143600 | 2161590600 | 37750 | 37700 | 37750 | 37650 | 89 |
| 293 | 20230630 | 143500 | 2158235300 | 37700 | 37750 | 37750 | 37700 | 143 |
| 294 | 20230630 | 143400 | 2152838250 | 37750 | 37750 | 37750 | 37750 | 42 |
| 295 | 20230630 | 143300 | 2151252750 | 37750 | 37750 | 37750 | 37750 | 89 |
| 296 | 20230630 | 143200 | 2147893000 | 37750 | 37700 | 37750 | 37700 | 80 |
| 297 | 20230630 | 143100 | 2144876750 | 37700 | 37650 | 37700 | 37650 | 20 |
| 298 | 20230630 | 143000 | 2144122850 | 37700 | 37700 | 37700 | 37700 | 26 |
| 299 | 20230630 | 142900 | 2143142650 | 37700 | 37700 | 37700 | 37700 | 12 |
| 300 | 20230630 | 142800 | 2142690250 | 37700 | 37700 | 37700 | 37700 | 22 |
| 301 | 20230630 | 142700 | 2141860850 | 37700 | 37650 | 37700 | 37650 | 129 |
| 302 | 20230630 | 142600 | 2137003150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 303 | 20230630 | 142500 | 2137003150 | 37700 | 37700 | 37700 | 37700 | 156 |
| 304 | 20230630 | 142400 | 2131121950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 305 | 20230630 | 142300 | 2131121950 | 37650 | 37700 | 37700 | 37650 | 68 |
| 306 | 20230630 | 142200 | 2128560850 | 37650 | 37650 | 37650 | 37650 | 6 |
| 307 | 20230630 | 142100 | 2128334950 | 37650 | 37700 | 37700 | 37650 | 150 |
| 308 | 20230630 | 142000 | 2122680100 | 37750 | 37750 | 37750 | 37750 | 19 |
| 309 | 20230630 | 141900 | 2121962850 | 37750 | 37700 | 37750 | 37700 | 281 |
| 310 | 20230630 | 141800 | 2111367600 | 37700 | 37700 | 37700 | 37700 | 2 |
| 311 | 20230630 | 141700 | 2111292200 | 37750 | 37750 | 37750 | 37750 | 28 |
| 312 | 20230630 | 141600 | 2110235200 | 37750 | 37700 | 37750 | 37700 | 177 |
| 313 | 20230630 | 141500 | 2103553750 | 37700 | 37650 | 37700 | 37650 | 101 |
| 314 | 20230630 | 141400 | 2099746100 | 37700 | 37600 | 37700 | 37600 | 35 |
| 315 | 20230630 | 141300 | 2098426850 | 37650 | 37550 | 37650 | 37550 | 1195 |
| 316 | 20230630 | 141200 | 2053489000 | 37500 | 37500 | 37500 | 37500 | 10 |
| 317 | 20230630 | 141100 | 2053114000 | 37550 | 37500 | 37550 | 37500 | 52 |
| 318 | 20230630 | 141000 | 2051161700 | 37500 | 37500 | 37500 | 37500 | 4 |
| 319 | 20230630 | 140900 | 2051011700 | 37550 | 37500 | 37550 | 37500 | 138 |
| 320 | 20230630 | 140800 | 2045836500 | 37500 | 37550 | 37550 | 37500 | 361 |
| 321 | 20230630 | 140700 | 2032284950 | 37550 | 37550 | 37550 | 37550 | 12 |
| 322 | 20230630 | 140600 | 2031834350 | 37550 | 37500 | 37550 | 37500 | 21 |
| 323 | 20230630 | 140500 | 2031045900 | 37550 | 37500 | 37550 | 37500 | 98 |
| 324 | 20230630 | 140400 | 2027368950 | 37500 | 37500 | 37500 | 37500 | 67 |
| 325 | 20230630 | 140300 | 2024856450 | 37500 | 37450 | 37500 | 37450 | 18 |
| 326 | 20230630 | 140200 | 2024181950 | 37400 | 37400 | 37500 | 37400 | 250 |
| 327 | 20230630 | 140100 | 2014829950 | 37450 | 37500 | 37500 | 37450 | 13 |
| 328 | 20230630 | 140000 | 2014342950 | 37450 | 37500 | 37500 | 37450 | 26 |
| 329 | 20230630 | 135900 | 2013368350 | 37400 | 37400 | 37400 | 37400 | 60 |
| 330 | 20230630 | 135800 | 2011124350 | 37450 | 37450 | 37450 | 37450 | 107 |
| 331 | 20230630 | 135700 | 2007117200 | 37450 | 37400 | 37450 | 37400 | 257 |
| 332 | 20230630 | 135600 | 1997505150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 333 | 20230630 | 135500 | 1997505150 | 37400 | 37400 | 37450 | 37400 | 116 |
| 334 | 20230630 | 135400 | 1993165850 | 37450 | 37450 | 37450 | 37450 | 40 |
| 335 | 20230630 | 135300 | 1991667850 | 37450 | 37400 | 37450 | 37400 | 73 |
| 336 | 20230630 | 135200 | 1988937450 | 37450 | 37450 | 37450 | 37450 | 19 |
| 337 | 20230630 | 135100 | 1988225900 | 37400 | 37450 | 37450 | 37400 | 62 |
| 338 | 20230630 | 135000 | 1985907050 | 37450 | 37450 | 37450 | 37450 | 6 |
| 339 | 20230630 | 134900 | 1985682350 | 37450 | 37400 | 37450 | 37400 | 88 |
| 340 | 20230630 | 134800 | 1982390250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 341 | 20230630 | 134700 | 1982390250 | 37450 | 37500 | 37500 | 37450 | 52 |
| 342 | 20230630 | 134600 | 1980442750 | 37500 | 37450 | 37500 | 37450 | 146 |
| 343 | 20230630 | 134500 | 1974974150 | 37400 | 37400 | 37400 | 37400 | 67 |
| 344 | 20230630 | 134400 | 1972468350 | 37450 | 37450 | 37450 | 37450 | 44 |
| 345 | 20230630 | 134300 | 1970820550 | 37450 | 37450 | 37450 | 37450 | 10 |
| 346 | 20230630 | 134200 | 1970446050 | 37450 | 37450 | 37450 | 37450 | 30 |
| 347 | 20230630 | 134100 | 1969322550 | 37450 | 37450 | 37450 | 37400 | 87 |
| 348 | 20230630 | 134000 | 1966064500 | 37450 | 37450 | 37450 | 37450 | 26 |
| 349 | 20230630 | 133900 | 1965090800 | 37400 | 37400 | 37400 | 37400 | 54 |
| 350 | 20230630 | 133800 | 1963071200 | 37450 | 37450 | 37450 | 37450 | 21 |
| 351 | 20230630 | 133700 | 1962284750 | 37400 | 37400 | 37400 | 37400 | 66 |
| 352 | 20230630 | 133600 | 1959816350 | 37400 | 37400 | 37400 | 37400 | 1 |
| 353 | 20230630 | 133500 | 1959778950 | 37450 | 37400 | 37450 | 37400 | 184 |
| 354 | 20230630 | 133400 | 1952896450 | 37450 | 37450 | 37450 | 37450 | 4 |
| 355 | 20230630 | 133300 | 1952746650 | 37350 | 37400 | 37400 | 37350 | 30 |
| 356 | 20230630 | 133200 | 1951625300 | 37400 | 37350 | 37400 | 37350 | 71 |
| 357 | 20230630 | 133100 | 1948973400 | 37350 | 37350 | 37350 | 37350 | 49 |
| 358 | 20230630 | 133000 | 1947143250 | 37350 | 37350 | 37350 | 37350 | 105 |
| 359 | 20230630 | 132900 | 1943221500 | 37300 | 37350 | 37350 | 37300 | 98 |
| 360 | 20230630 | 132800 | 1939563350 | 37350 | 37400 | 37400 | 37350 | 194 |
| 361 | 20230630 | 132700 | 1932317150 | 37400 | 37450 | 37450 | 37400 | 28 |
| 362 | 20230630 | 132600 | 1931268800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 363 | 20230630 | 132500 | 1931268800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 364 | 20230630 | 132400 | 1931268800 | 37500 | 37450 | 37550 | 37350 | 798 |
| 365 | 20230630 | 132300 | 1901440850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 366 | 20230630 | 132200 | 1901440850 | 37400 | 37450 | 37450 | 37400 | 108 |
| 367 | 20230630 | 132100 | 1897399900 | 37500 | 37450 | 37500 | 37450 | 19 |
| 368 | 20230630 | 132000 | 1896687450 | 37500 | 37500 | 37500 | 37500 | 10 |
| 369 | 20230630 | 131900 | 1896312450 | 37500 | 37500 | 37500 | 37500 | 8 |
| 370 | 20230630 | 131800 | 1896012450 | 37500 | 37550 | 37550 | 37500 | 45 |
| 371 | 20230630 | 131700 | 1894324750 | 37500 | 37500 | 37500 | 37500 | 20 |
| 372 | 20230630 | 131600 | 1893574750 | 37500 | 37450 | 37500 | 37450 | 99 |
| 373 | 20230630 | 131500 | 1889862350 | 37500 | 37500 | 37500 | 37500 | 6 |
| 374 | 20230630 | 131400 | 1889637350 | 37500 | 37500 | 37500 | 37500 | 4 |
| 375 | 20230630 | 131300 | 1889487350 | 37450 | 37400 | 37450 | 37400 | 110 |
| 376 | 20230630 | 131200 | 1885372700 | 37400 | 37400 | 37400 | 37400 | 87 |
| 377 | 20230630 | 131100 | 1882118900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 378 | 20230630 | 131000 | 1882118900 | 37450 | 37500 | 37500 | 37450 | 58 |
| 379 | 20230630 | 130900 | 1879945050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 380 | 20230630 | 130800 | 1879945050 | 37450 | 37450 | 37450 | 37450 | 3 |
| 381 | 20230630 | 130700 | 1879832700 | 37550 | 37550 | 37550 | 37450 | 21 |
| 382 | 20230630 | 130600 | 1879044350 | 37600 | 37600 | 37600 | 37600 | 0 |
| 383 | 20230630 | 130500 | 1879044350 | 37600 | 37500 | 37600 | 37500 | 95 |
| 384 | 20230630 | 130400 | 1875479200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 385 | 20230630 | 130300 | 1875479200 | 37400 | 37400 | 37400 | 37400 | 2 |
| 386 | 20230630 | 130200 | 1875404400 | 37550 | 37350 | 37600 | 37350 | 638 |
| 387 | 20230630 | 130100 | 1851494150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 388 | 20230630 | 130000 | 1851494150 | 37400 | 37400 | 37400 | 37350 | 34 |
| 389 | 20230630 | 125900 | 1850222600 | 37400 | 37350 | 37400 | 37350 | 18 |
| 390 | 20230630 | 125800 | 1849549500 | 37350 | 37300 | 37350 | 37300 | 253 |
| 391 | 20230630 | 125700 | 1840102850 | 37350 | 37350 | 37350 | 37350 | 10 |
| 392 | 20230630 | 125600 | 1839729350 | 37350 | 37350 | 37350 | 37350 | 18 |
| 393 | 20230630 | 125500 | 1839057050 | 37300 | 37300 | 37350 | 37300 | 77 |
| 394 | 20230630 | 125400 | 1836184550 | 37350 | 37350 | 37350 | 37350 | 48 |
| 395 | 20230630 | 125300 | 1834391750 | 37300 | 37350 | 37350 | 37300 | 54 |
| 396 | 20230630 | 125200 | 1832377450 | 37350 | 37350 | 37350 | 37350 | 1 |
| 397 | 20230630 | 125100 | 1832340100 | 37300 | 37400 | 37400 | 37300 | 112 |
| 398 | 20230630 | 125000 | 1828159300 | 37350 | 37400 | 37400 | 37350 | 63 |
| 399 | 20230630 | 124900 | 1825805600 | 37350 | 37350 | 37350 | 37350 | 97 |
| 400 | 20230630 | 124800 | 1822182650 | 37350 | 37350 | 37350 | 37350 | 18 |
| 401 | 20230630 | 124700 | 1821510350 | 37300 | 37350 | 37350 | 37300 | 123 |
| 402 | 20230630 | 124600 | 1816922300 | 37350 | 37300 | 37350 | 37300 | 35 |
| 403 | 20230630 | 124500 | 1815616750 | 37300 | 37250 | 37300 | 37250 | 99 |
| 404 | 20230630 | 124400 | 1811927050 | 37300 | 37300 | 37300 | 37300 | 29 |
| 405 | 20230630 | 124300 | 1810845350 | 37300 | 37300 | 37300 | 37300 | 19 |
| 406 | 20230630 | 124200 | 1810136650 | 37300 | 37300 | 37300 | 37300 | 62 |
| 407 | 20230630 | 124100 | 1807824050 | 37250 | 37300 | 37300 | 37250 | 90 |
| 408 | 20230630 | 124000 | 1804470050 | 37300 | 37300 | 37300 | 37300 | 38 |
| 409 | 20230630 | 123900 | 1803052650 | 37250 | 37300 | 37300 | 37250 | 106 |
| 410 | 20230630 | 123800 | 1799102800 | 37350 | 37300 | 37350 | 37300 | 19 |
| 411 | 20230630 | 123700 | 1798393600 | 37300 | 37300 | 37300 | 37250 | 101 |
| 412 | 20230630 | 123600 | 1794629000 | 37300 | 37300 | 37300 | 37300 | 49 |
| 413 | 20230630 | 123500 | 1792801300 | 37250 | 37250 | 37250 | 37250 | 71 |
| 414 | 20230630 | 123400 | 1790156550 | 37300 | 37300 | 37300 | 37250 | 33 |
| 415 | 20230630 | 123300 | 1788925800 | 37300 | 37300 | 37300 | 37250 | 80 |
| 416 | 20230630 | 123200 | 1785944300 | 37300 | 37300 | 37300 | 37300 | 33 |
| 417 | 20230630 | 123100 | 1784713400 | 37350 | 37300 | 37350 | 37300 | 152 |
| 418 | 20230630 | 123000 | 1779041350 | 37300 | 37300 | 37300 | 37250 | 111 |
| 419 | 20230630 | 122900 | 1774901150 | 37300 | 37350 | 37350 | 37300 | 58 |
| 420 | 20230630 | 122800 | 1772737700 | 37350 | 37300 | 37350 | 37300 | 33 |
| 421 | 20230630 | 122700 | 1771505850 | 37300 | 37300 | 37300 | 37300 | 69 |
| 422 | 20230630 | 122600 | 1768932150 | 37350 | 37350 | 37350 | 37300 | 24 |
| 423 | 20230630 | 122500 | 1768035850 | 37300 | 37300 | 37300 | 37300 | 51 |
| 424 | 20230630 | 122400 | 1766133550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 425 | 20230630 | 122300 | 1766133550 | 37350 | 37350 | 37350 | 37300 | 88 |
| 426 | 20230630 | 122200 | 1762850000 | 37300 | 37300 | 37300 | 37300 | 2 |
| 427 | 20230630 | 122100 | 1762775400 | 37350 | 37350 | 37350 | 37350 | 1 |
| 428 | 20230630 | 122000 | 1762738050 | 37350 | 37300 | 37350 | 37300 | 63 |
| 429 | 20230630 | 121900 | 1760386050 | 37300 | 37300 | 37300 | 37300 | 10 |
| 430 | 20230630 | 121800 | 1760013050 | 37300 | 37350 | 37350 | 37300 | 50 |
| 431 | 20230630 | 121700 | 1758147900 | 37300 | 37300 | 37350 | 37300 | 23 |
| 432 | 20230630 | 121600 | 1757289100 | 37300 | 37300 | 37300 | 37300 | 49 |
| 433 | 20230630 | 121500 | 1755461400 | 37300 | 37350 | 37350 | 37300 | 25 |
| 434 | 20230630 | 121400 | 1754527700 | 37300 | 37350 | 37350 | 37300 | 82 |
| 435 | 20230630 | 121300 | 1751467950 | 37300 | 37350 | 37350 | 37300 | 11 |
| 436 | 20230630 | 121200 | 1751057200 | 37350 | 37350 | 37400 | 37350 | 20 |
| 437 | 20230630 | 121100 | 1750310150 | 37350 | 37300 | 37350 | 37300 | 72 |
| 438 | 20230630 | 121000 | 1747624350 | 37300 | 37300 | 37300 | 37300 | 10 |
| 439 | 20230630 | 120900 | 1747251350 | 37300 | 37400 | 37400 | 37300 | 21 |
| 440 | 20230630 | 120800 | 1746466150 | 37350 | 37300 | 37350 | 37300 | 236 |
| 441 | 20230630 | 120700 | 1737654950 | 37300 | 37350 | 37350 | 37300 | 5 |
| 442 | 20230630 | 120600 | 1737468250 | 37350 | 37300 | 37350 | 37300 | 81 |
| 443 | 20230630 | 120500 | 1734446050 | 37300 | 37350 | 37350 | 37300 | 41 |
| 444 | 20230630 | 120400 | 1732914850 | 37350 | 37350 | 37350 | 37350 | 2 |
| 445 | 20230630 | 120300 | 1732840150 | 37350 | 37350 | 37350 | 37350 | 122 |
| 446 | 20230630 | 120200 | 1728283450 | 37300 | 37350 | 37350 | 37300 | 45 |
| 447 | 20230630 | 120100 | 1726603450 | 37300 | 37350 | 37350 | 37250 | 23 |
| 448 | 20230630 | 120000 | 1725744650 | 37300 | 37300 | 37300 | 37300 | 60 |
| 449 | 20230630 | 115900 | 1723506650 | 37300 | 37300 | 37300 | 37300 | 36 |
| 450 | 20230630 | 115800 | 1722163850 | 37300 | 37300 | 37300 | 37300 | 52 |
| 451 | 20230630 | 115700 | 1720224250 | 37300 | 37300 | 37300 | 37300 | 11 |
| 452 | 20230630 | 115600 | 1719813950 | 37300 | 37250 | 37300 | 37250 | 335 |
| 453 | 20230630 | 115500 | 1707330200 | 37300 | 37250 | 37300 | 37250 | 36 |
| 454 | 20230630 | 115400 | 1705987450 | 37300 | 37300 | 37300 | 37300 | 1 |
| 455 | 20230630 | 115300 | 1705950150 | 37300 | 37300 | 37300 | 37300 | 11 |
| 456 | 20230630 | 115200 | 1705539850 | 37300 | 37400 | 37400 | 37300 | 71 |
| 457 | 20230630 | 115100 | 1702889650 | 37500 | 37300 | 37500 | 37250 | 399 |
| 458 | 20230630 | 115000 | 1687963600 | 37250 | 37300 | 37300 | 37250 | 146 |
| 459 | 20230630 | 114900 | 1682523700 | 37300 | 37300 | 37300 | 37300 | 23 |
| 460 | 20230630 | 114800 | 1681665800 | 37250 | 37300 | 37300 | 37250 | 7 |
| 461 | 20230630 | 114700 | 1681404800 | 37300 | 37300 | 37350 | 37300 | 75 |
| 462 | 20230630 | 114600 | 1678606200 | 37250 | 37250 | 37250 | 37250 | 73 |
| 463 | 20230630 | 114500 | 1675886950 | 37300 | 37300 | 37300 | 37300 | 20 |
| 464 | 20230630 | 114400 | 1675140950 | 37250 | 37300 | 37300 | 37250 | 20 |
| 465 | 20230630 | 114300 | 1674395050 | 37250 | 37300 | 37300 | 37250 | 89 |
| 466 | 20230630 | 114200 | 1671077800 | 37300 | 37300 | 37300 | 37300 | 11 |
| 467 | 20230630 | 114100 | 1670667500 | 37300 | 37300 | 37350 | 37300 | 50 |
| 468 | 20230630 | 114000 | 1668801600 | 37300 | 37250 | 37300 | 37250 | 3 |
| 469 | 20230630 | 113900 | 1668689800 | 37300 | 37300 | 37300 | 37250 | 121 |
| 470 | 20230630 | 113800 | 1664181050 | 37300 | 37250 | 37300 | 37250 | 19 |
| 471 | 20230630 | 113700 | 1663472400 | 37250 | 37250 | 37250 | 37250 | 39 |
| 472 | 20230630 | 113600 | 1662019650 | 37200 | 37300 | 37300 | 37200 | 106 |
| 473 | 20230630 | 113500 | 1658066050 | 37250 | 37250 | 37300 | 37250 | 110 |
| 474 | 20230630 | 113400 | 1653968350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 475 | 20230630 | 113300 | 1653968350 | 37200 | 37250 | 37250 | 37200 | 86 |
| 476 | 20230630 | 113200 | 1650768050 | 37200 | 37250 | 37250 | 37200 | 74 |
| 477 | 20230630 | 113100 | 1648015150 | 37250 | 37200 | 37250 | 37200 | 59 |
| 478 | 20230630 | 113000 | 1645820150 | 37250 | 37250 | 37250 | 37250 | 18 |
| 479 | 20230630 | 112900 | 1645149650 | 37250 | 37250 | 37250 | 37250 | 93 |
| 480 | 20230630 | 112800 | 1641685400 | 37250 | 37250 | 37250 | 37250 | 10 |
| 481 | 20230630 | 112700 | 1641312900 | 37200 | 37250 | 37250 | 37200 | 26 |
| 482 | 20230630 | 112600 | 1640344500 | 37250 | 37250 | 37250 | 37250 | 4 |
| 483 | 20230630 | 112500 | 1640195500 | 37250 | 37250 | 37250 | 37250 | 114 |
| 484 | 20230630 | 112400 | 1635949000 | 37250 | 37250 | 37250 | 37250 | 24 |
| 485 | 20230630 | 112300 | 1635055000 | 37200 | 37200 | 37250 | 37200 | 62 |
| 486 | 20230630 | 112200 | 1632748450 | 37250 | 37200 | 37250 | 37200 | 20 |
| 487 | 20230630 | 112100 | 1632003550 | 37250 | 37150 | 37250 | 37150 | 187 |
| 488 | 20230630 | 112000 | 1625056200 | 37200 | 37200 | 37200 | 37200 | 1542 |
| 489 | 20230630 | 111900 | 1567693800 | 37250 | 37350 | 37350 | 37250 | 966 |
| 490 | 20230630 | 111800 | 1531694100 | 37350 | 37300 | 37350 | 37300 | 53 |
| 491 | 20230630 | 111700 | 1529715500 | 37250 | 37250 | 37250 | 37250 | 70 |
| 492 | 20230630 | 111600 | 1527108000 | 37300 | 37250 | 37300 | 37250 | 24 |
| 493 | 20230630 | 111500 | 1526213100 | 37300 | 37250 | 37300 | 37250 | 68 |
| 494 | 20230630 | 111400 | 1523679750 | 37300 | 37300 | 37300 | 37300 | 139 |
| 495 | 20230630 | 111300 | 1518495050 | 37350 | 37300 | 37350 | 37300 | 162 |
| 496 | 20230630 | 111200 | 1512450800 | 37300 | 37300 | 37300 | 37250 | 187 |
| 497 | 20230630 | 111100 | 1505478600 | 37350 | 37350 | 37350 | 37300 | 29 |
| 498 | 20230630 | 111000 | 1504395550 | 37450 | 37400 | 37450 | 37350 | 90 |
| 499 | 20230630 | 110900 | 1501030800 | 37400 | 37400 | 37400 | 37400 | 52 |
| 500 | 20230630 | 110800 | 1499086000 | 37400 | 37550 | 37550 | 37400 | 34 |
| 501 | 20230630 | 110700 | 1497811050 | 37550 | 37500 | 37550 | 37450 | 42 |
| 502 | 20230630 | 110600 | 1496235850 | 37500 | 37500 | 37500 | 37500 | 74 |
| 503 | 20230630 | 110500 | 1493460850 | 37550 | 37400 | 37550 | 37300 | 152 |
| 504 | 20230630 | 110400 | 1487774650 | 37350 | 37350 | 37350 | 37350 | 71 |
| 505 | 20230630 | 110300 | 1485122800 | 37250 | 37300 | 37300 | 37250 | 23 |
| 506 | 20230630 | 110200 | 1484265900 | 37300 | 37250 | 37350 | 37250 | 78 |
| 507 | 20230630 | 110100 | 1481356100 | 37300 | 37200 | 37300 | 37200 | 196 |
| 508 | 20230630 | 110000 | 1474046250 | 37200 | 37250 | 37250 | 37200 | 70 |
| 509 | 20230630 | 105900 | 1471442050 | 37250 | 37250 | 37250 | 37200 | 111 |
| 510 | 20230630 | 105800 | 1467311900 | 37200 | 37200 | 37200 | 37200 | 206 |
| 511 | 20230630 | 105700 | 1459648700 | 37200 | 37250 | 37250 | 37200 | 99 |
| 512 | 20230630 | 105600 | 1455965000 | 37200 | 37250 | 37250 | 37200 | 148 |
| 513 | 20230630 | 105500 | 1450459100 | 37200 | 37200 | 37200 | 37200 | 76 |
| 514 | 20230630 | 105400 | 1447631900 | 37200 | 37200 | 37250 | 37200 | 177 |
| 515 | 20230630 | 105300 | 1441046550 | 37150 | 37200 | 37200 | 37150 | 163 |
| 516 | 20230630 | 105200 | 1434986600 | 37200 | 37250 | 37250 | 37200 | 152 |
| 517 | 20230630 | 105100 | 1429332000 | 37200 | 37150 | 37200 | 37150 | 203 |
| 518 | 20230630 | 105000 | 1421784900 | 37200 | 37200 | 37200 | 37150 | 125 |
| 519 | 20230630 | 104900 | 1417140350 | 37150 | 37200 | 37200 | 37150 | 67 |
| 520 | 20230630 | 104800 | 1414648250 | 37200 | 37200 | 37200 | 37150 | 143 |
| 521 | 20230630 | 104700 | 1409332050 | 37200 | 37150 | 37200 | 37150 | 267 |
| 522 | 20230630 | 104600 | 1399409300 | 37200 | 37200 | 37200 | 37150 | 187 |
| 523 | 20230630 | 104500 | 1392458650 | 37150 | 37150 | 37150 | 37150 | 156 |
| 524 | 20230630 | 104400 | 1386663250 | 37150 | 37200 | 37250 | 37150 | 135 |
| 525 | 20230630 | 104300 | 1381644100 | 37200 | 37200 | 37250 | 37200 | 116 |
| 526 | 20230630 | 104200 | 1377327950 | 37150 | 37200 | 37200 | 37150 | 181 |
| 527 | 20230630 | 104100 | 1370603700 | 37200 | 37200 | 37200 | 37150 | 106 |
| 528 | 20230630 | 104000 | 1366663000 | 37200 | 37200 | 37250 | 37150 | 266 |
| 529 | 20230630 | 103900 | 1356774600 | 37200 | 37200 | 37200 | 37200 | 99 |
| 530 | 20230630 | 103800 | 1353091800 | 37150 | 37200 | 37250 | 37150 | 171 |
| 531 | 20230630 | 103700 | 1346735500 | 37200 | 37200 | 37250 | 37200 | 109 |
| 532 | 20230630 | 103600 | 1342679800 | 37150 | 37150 | 37200 | 37150 | 427 |
| 533 | 20230630 | 103500 | 1326811400 | 37200 | 37150 | 37200 | 37150 | 106 |
| 534 | 20230630 | 103400 | 1322873350 | 37200 | 37150 | 37200 | 37150 | 319 |
| 535 | 20230630 | 103300 | 1311014350 | 37150 | 37200 | 37200 | 37150 | 138 |
| 536 | 20230630 | 103200 | 1305885450 | 37300 | 37300 | 37400 | 37300 | 418 |
| 537 | 20230630 | 103100 | 1290291900 | 37300 | 37300 | 37300 | 37300 | 324 |
| 538 | 20230630 | 103000 | 1278206700 | 37300 | 37350 | 37350 | 37300 | 166 |
| 539 | 20230630 | 102900 | 1272006900 | 37350 | 37400 | 37400 | 37350 | 110 |
| 540 | 20230630 | 102800 | 1267897450 | 37400 | 37350 | 37400 | 37350 | 119 |
| 541 | 20230630 | 102700 | 1263452000 | 37350 | 37350 | 37350 | 37350 | 96 |
| 542 | 20230630 | 102600 | 1259866400 | 37350 | 37400 | 37400 | 37350 | 81 |
| 543 | 20230630 | 102500 | 1256840150 | 37350 | 37350 | 37350 | 37350 | 79 |
| 544 | 20230630 | 102400 | 1253889500 | 37400 | 37400 | 37400 | 37400 | 107 |
| 545 | 20230630 | 102300 | 1249887700 | 37400 | 37400 | 37450 | 37400 | 133 |
| 546 | 20230630 | 102200 | 1244912600 | 37400 | 37350 | 37500 | 37350 | 695 |
| 547 | 20230630 | 102100 | 1218898100 | 37350 | 37350 | 37450 | 37350 | 255 |
| 548 | 20230630 | 102000 | 1209372350 | 37350 | 37400 | 37400 | 37350 | 26 |
| 549 | 20230630 | 101900 | 1208401200 | 37350 | 37350 | 37450 | 37350 | 450 |
| 550 | 20230630 | 101800 | 1191576650 | 37350 | 37350 | 37350 | 37150 | 433 |
| 551 | 20230630 | 101700 | 1175443650 | 37350 | 37400 | 37400 | 37350 | 76 |
| 552 | 20230630 | 101600 | 1172603800 | 37400 | 37350 | 37400 | 37350 | 96 |
| 553 | 20230630 | 101500 | 1169017150 | 37400 | 37350 | 37400 | 37350 | 249 |
| 554 | 20230630 | 101400 | 1159712400 | 37350 | 37300 | 37350 | 37300 | 94 |
| 555 | 20230630 | 101300 | 1156205750 | 37350 | 37300 | 37350 | 37300 | 184 |
| 556 | 20230630 | 101200 | 1149339400 | 37350 | 37350 | 37350 | 37350 | 21 |
| 557 | 20230630 | 101100 | 1148555050 | 37350 | 37350 | 37350 | 37350 | 75 |
| 558 | 20230630 | 101000 | 1145753800 | 37350 | 37400 | 37400 | 37350 | 363 |
| 559 | 20230630 | 100900 | 1132192900 | 37400 | 37300 | 37400 | 37300 | 133 |
| 560 | 20230630 | 100800 | 1127228050 | 37200 | 37400 | 37400 | 37050 | 873 |
| 561 | 20230630 | 100700 | 1094796950 | 37400 | 37400 | 37450 | 37400 | 262 |
| 562 | 20230630 | 100600 | 1084998100 | 37350 | 37350 | 37350 | 37300 | 142 |
| 563 | 20230630 | 100500 | 1079694500 | 37350 | 37300 | 37350 | 37250 | 244 |
| 564 | 20230630 | 100400 | 1070594750 | 37300 | 37300 | 37350 | 37000 | 2397 |
| 565 | 20230630 | 100300 | 981713300 | 37450 | 37300 | 37500 | 37300 | 197 |
| 566 | 20230630 | 100200 | 974352200 | 37150 | 37400 | 37450 | 37150 | 532 |
| 567 | 20230630 | 100100 | 954530050 | 37400 | 37400 | 37450 | 37400 | 491 |
| 568 | 20230630 | 100000 | 936156850 | 37350 | 37350 | 37350 | 37250 | 129 |
| 569 | 20230630 | 095900 | 931342850 | 37250 | 37400 | 37400 | 37200 | 174 |
| 570 | 20230630 | 095800 | 924855300 | 37400 | 37350 | 37450 | 37350 | 93 |
| 571 | 20230630 | 095700 | 921378100 | 37350 | 37250 | 37400 | 37250 | 388 |
| 572 | 20230630 | 095600 | 906898850 | 37250 | 37300 | 37300 | 37250 | 26 |
| 573 | 20230630 | 095500 | 905930300 | 37300 | 37150 | 37300 | 37150 | 233 |
| 574 | 20230630 | 095400 | 897271650 | 37200 | 37250 | 37250 | 37200 | 154 |
| 575 | 20230630 | 095300 | 891540300 | 37250 | 37050 | 37250 | 37000 | 365 |
| 576 | 20230630 | 095200 | 878011400 | 37000 | 37250 | 37250 | 37000 | 3510 |
| 577 | 20230630 | 095100 | 747860850 | 37200 | 37300 | 37400 | 37200 | 474 |
| 578 | 20230630 | 095000 | 730193300 | 37350 | 37400 | 37400 | 37350 | 147 |
| 579 | 20230630 | 094900 | 724700500 | 37400 | 37400 | 37450 | 37400 | 200 |
| 580 | 20230630 | 094800 | 717219850 | 37450 | 37450 | 37450 | 37400 | 86 |
| 581 | 20230630 | 094700 | 714003150 | 37500 | 37500 | 37500 | 37500 | 29 |
| 582 | 20230630 | 094600 | 712915650 | 37550 | 37400 | 37550 | 37400 | 248 |
| 583 | 20230630 | 094500 | 703630950 | 37450 | 37500 | 37500 | 37450 | 107 |
| 584 | 20230630 | 094400 | 699621400 | 37550 | 37500 | 37700 | 37500 | 315 |
| 585 | 20230630 | 094300 | 687786700 | 37600 | 37700 | 37700 | 37600 | 47 |
| 586 | 20230630 | 094200 | 686019400 | 37700 | 37450 | 37750 | 37450 | 619 |
| 587 | 20230630 | 094100 | 662741950 | 37450 | 37450 | 37450 | 37400 | 120 |
| 588 | 20230630 | 094000 | 658251850 | 37400 | 37400 | 37400 | 37400 | 11 |
| 589 | 20230630 | 093900 | 657840450 | 37350 | 37350 | 37400 | 37350 | 183 |
| 590 | 20230630 | 093800 | 651000250 | 37400 | 37200 | 37400 | 37200 | 611 |
| 591 | 20230630 | 093700 | 628249800 | 37200 | 37200 | 37200 | 37200 | 110 |
| 592 | 20230630 | 093600 | 624157800 | 37200 | 37250 | 37300 | 37200 | 124 |
| 593 | 20230630 | 093500 | 619541850 | 37250 | 37150 | 37250 | 37150 | 446 |
| 594 | 20230630 | 093400 | 602952300 | 37150 | 37200 | 37200 | 37150 | 234 |
| 595 | 20230630 | 093300 | 594250300 | 37200 | 37250 | 37250 | 37200 | 209 |
| 596 | 20230630 | 093200 | 586469500 | 37200 | 37150 | 37200 | 37150 | 164 |
| 597 | 20230630 | 093100 | 580373200 | 37150 | 37100 | 37150 | 37100 | 717 |
| 598 | 20230630 | 093000 | 553769700 | 37100 | 37100 | 37100 | 37050 | 175 |
| 599 | 20230630 | 092900 | 547284550 | 37100 | 37100 | 37100 | 37050 | 237 |
| 600 | 20230630 | 092800 | 538499400 | 37050 | 37200 | 37200 | 37050 | 705 |
| 601 | 20230630 | 092700 | 512336450 | 37200 | 37250 | 37250 | 37200 | 279 |
| 602 | 20230630 | 092600 | 501955150 | 37250 | 37350 | 37350 | 37250 | 369 |
| 603 | 20230630 | 092500 | 488191950 | 37350 | 37300 | 37350 | 37300 | 256 |
| 604 | 20230630 | 092400 | 478635650 | 37250 | 37200 | 37250 | 37200 | 223 |
| 605 | 20230630 | 092300 | 470335000 | 37200 | 37100 | 37200 | 37100 | 241 |
| 606 | 20230630 | 092200 | 461384450 | 37100 | 37200 | 37200 | 37100 | 785 |
| 607 | 20230630 | 092100 | 432230150 | 37250 | 37300 | 37300 | 37250 | 520 |
| 608 | 20230630 | 092000 | 412859450 | 37300 | 37300 | 37300 | 37300 | 198 |
| 609 | 20230630 | 091900 | 405474050 | 37300 | 37450 | 37500 | 37300 | 425 |
| 610 | 20230630 | 091800 | 389583200 | 37450 | 37500 | 37500 | 37450 | 170 |
| 611 | 20230630 | 091700 | 383209200 | 37500 | 37500 | 37550 | 37500 | 34 |
| 612 | 20230630 | 091600 | 381933550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 613 | 20230630 | 091500 | 381933550 | 37500 | 37800 | 37800 | 37500 | 10 |
| 614 | 20230630 | 091400 | 381558250 | 37450 | 37500 | 37500 | 37450 | 196 |
| 615 | 20230630 | 091300 | 374217450 | 37500 | 37500 | 37500 | 37500 | 222 |
| 616 | 20230630 | 091200 | 365892450 | 37500 | 37600 | 37800 | 37500 | 306 |
| 617 | 20230630 | 091100 | 354412700 | 37600 | 37300 | 37600 | 37250 | 328 |
| 618 | 20230630 | 091000 | 342149250 | 37300 | 37350 | 37400 | 37250 | 531 |
| 619 | 20230630 | 090900 | 322359150 | 37400 | 37500 | 37500 | 37100 | 1455 |
| 620 | 20230630 | 090800 | 267994450 | 37500 | 37700 | 37700 | 37500 | 410 |
| 621 | 20230630 | 090700 | 252587150 | 37750 | 37900 | 37950 | 37750 | 896 |
| 622 | 20230630 | 090600 | 218713150 | 37950 | 38000 | 38050 | 37900 | 303 |
| 623 | 20230630 | 090500 | 207200800 | 38050 | 38250 | 38250 | 38050 | 2996 |
| 624 | 20230630 | 090400 | 92863550 | 38250 | 38400 | 38400 | 38250 | 152 |
| 625 | 20230630 | 090300 | 87033050 | 38400 | 38500 | 38500 | 38250 | 63 |
| 626 | 20230630 | 090200 | 84612950 | 38500 | 38450 | 38500 | 38200 | 413 |
| 627 | 20230630 | 090100 | 68720500 | 38250 | 38350 | 38500 | 38250 | 851 |
| 628 | 20230630 | 090000 | 36149650 | 38250 | 38200 | 38250 | 38200 | 893 |