32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 190600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 3 | 20230630 | 190500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20230630 | 190400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20230630 | 190300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20230630 | 190200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20230630 | 190100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20230630 | 190000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20230630 | 185900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20230630 | 185800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20230630 | 185700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20230630 | 185600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20230630 | 185500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20230630 | 185400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20230630 | 185300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20230630 | 185200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20230630 | 185100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20230630 | 185000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20230630 | 184900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20230630 | 184800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20230630 | 184700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20230630 | 184600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20230630 | 184500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20230630 | 184400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20230630 | 184300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20230630 | 184200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20230630 | 184100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20230630 | 184000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20230630 | 183900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20230630 | 183800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20230630 | 183700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20230630 | 183600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 33 | 20230630 | 183500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20230630 | 183400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20230630 | 183300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20230630 | 183200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20230630 | 183100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20230630 | 183000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20230630 | 182900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20230630 | 182800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20230630 | 182700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20230630 | 182600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20230630 | 182500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20230630 | 182400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20230630 | 182300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20230630 | 182200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20230630 | 182100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20230630 | 182000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20230630 | 181900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20230630 | 181800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20230630 | 181700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20230630 | 181600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20230630 | 181500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20230630 | 181400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20230630 | 181300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20230630 | 181200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20230630 | 181100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20230630 | 181000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20230630 | 180900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20230630 | 180800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20230630 | 180700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20230630 | 180600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 63 | 20230630 | 180500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20230630 | 180400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20230630 | 180300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20230630 | 180200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20230630 | 180100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20230630 | 180000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20230630 | 175900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20230630 | 175800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20230630 | 175700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20230630 | 175600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20230630 | 175500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20230630 | 175400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20230630 | 175300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20230630 | 175200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20230630 | 175100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20230630 | 175000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20230630 | 174900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20230630 | 174800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20230630 | 174700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20230630 | 174600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20230630 | 174500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20230630 | 174400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20230630 | 174300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20230630 | 174200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20230630 | 174100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20230630 | 174000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20230630 | 173900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20230630 | 173800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20230630 | 173700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20230630 | 173600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 93 | 20230630 | 173500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20230630 | 173400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20230630 | 173300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20230630 | 173200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20230630 | 173100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20230630 | 173000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20230630 | 172900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20230630 | 172800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20230630 | 172700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20230630 | 172600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20230630 | 172500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20230630 | 172400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20230630 | 172300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20230630 | 172200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20230630 | 172100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20230630 | 172000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20230630 | 171900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20230630 | 171800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20230630 | 171700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20230630 | 171600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20230630 | 171500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20230630 | 171400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20230630 | 171300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20230630 | 171200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20230630 | 171100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20230630 | 171000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20230630 | 170900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20230630 | 170800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20230630 | 170700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20230630 | 170600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 123 | 20230630 | 170500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20230630 | 170400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20230630 | 170300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20230630 | 170200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20230630 | 170100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20230630 | 170000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20230630 | 165900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20230630 | 165800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20230630 | 165700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20230630 | 165600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20230630 | 165500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20230630 | 165400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20230630 | 165300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20230630 | 165200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20230630 | 165100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20230630 | 165000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20230630 | 164900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20230630 | 164800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20230630 | 164700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20230630 | 164600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20230630 | 164500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20230630 | 164400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20230630 | 164300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20230630 | 164200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20230630 | 164100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20230630 | 164000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20230630 | 163900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20230630 | 163800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20230630 | 163700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20230630 | 163600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 153 | 20230630 | 163500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20230630 | 163400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20230630 | 163300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20230630 | 163200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20230630 | 163100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20230630 | 163000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20230630 | 162900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20230630 | 162800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20230630 | 162700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20230630 | 162600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20230630 | 162500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20230630 | 162400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20230630 | 162300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20230630 | 162200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20230630 | 162100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20230630 | 162000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20230630 | 161900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20230630 | 161800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20230630 | 161700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20230630 | 161600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20230630 | 161500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20230630 | 161400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20230630 | 161300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20230630 | 161200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20230630 | 161100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20230630 | 161000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20230630 | 160900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20230630 | 160800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20230630 | 160700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20230630 | 160600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 183 | 20230630 | 160500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20230630 | 160400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20230630 | 160300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20230630 | 160200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20230630 | 160100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20230630 | 160000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20230630 | 155900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20230630 | 155800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20230630 | 155700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20230630 | 155600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20230630 | 155500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20230630 | 155400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20230630 | 155300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20230630 | 155200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20230630 | 155100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20230630 | 155000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20230630 | 154900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20230630 | 154800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20230630 | 154700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20230630 | 154600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20230630 | 154500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20230630 | 154400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20230630 | 154300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20230630 | 154200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20230630 | 154100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20230630 | 154000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20230630 | 153900 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20230630 | 153800 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20230630 | 153700 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20230630 | 153600 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 213 | 20230630 | 153500 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20230630 | 153400 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20230630 | 153300 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20230630 | 153200 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20230630 | 153100 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20230630 | 153000 | 8289852400 | 33200 | 33200 | 33200 | 33200 | 7874 |
| 219 | 20230630 | 152900 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20230630 | 152800 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20230630 | 152700 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20230630 | 152600 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20230630 | 152500 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20230630 | 152400 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20230630 | 152300 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20230630 | 152200 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20230630 | 152100 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20230630 | 152000 | 8028435600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20230630 | 151900 | 8028435600 | 33200 | 33150 | 33200 | 33100 | 618 |
| 230 | 20230630 | 151800 | 8007948300 | 33100 | 33150 | 33150 | 33100 | 111 |
| 231 | 20230630 | 151700 | 8004270950 | 33100 | 33100 | 33150 | 33100 | 2816 |
| 232 | 20230630 | 151600 | 7911033250 | 33100 | 33100 | 33150 | 33100 | 365 |
| 233 | 20230630 | 151500 | 7898950600 | 33100 | 33100 | 33100 | 33000 | 2152 |
| 234 | 20230630 | 151400 | 7827725100 | 33050 | 33050 | 33100 | 33000 | 6073 |
| 235 | 20230630 | 151300 | 7627095300 | 33050 | 33050 | 33050 | 33000 | 150 |
| 236 | 20230630 | 151200 | 7622143850 | 33000 | 33000 | 33050 | 33000 | 280 |
| 237 | 20230630 | 151100 | 7612899800 | 33100 | 33050 | 33100 | 33000 | 732 |
| 238 | 20230630 | 151000 | 7588709000 | 33100 | 33000 | 33100 | 33000 | 1596 |
| 239 | 20230630 | 150900 | 7535959000 | 33050 | 33000 | 33050 | 33000 | 1171 |
| 240 | 20230630 | 150800 | 7497263000 | 33000 | 33000 | 33050 | 33000 | 636 |
| 241 | 20230630 | 150700 | 7476274900 | 33000 | 33050 | 33100 | 33000 | 491 |
| 242 | 20230630 | 150600 | 7460049500 | 33050 | 33050 | 33100 | 33050 | 516 |
| 243 | 20230630 | 150500 | 7442986750 | 33050 | 33050 | 33050 | 33050 | 53 |
| 244 | 20230630 | 150400 | 7441235100 | 33050 | 33050 | 33100 | 33050 | 1396 |
| 245 | 20230630 | 150300 | 7395093200 | 33100 | 33050 | 33100 | 33050 | 389 |
| 246 | 20230630 | 150200 | 7382225700 | 33100 | 33050 | 33100 | 33050 | 37 |
| 247 | 20230630 | 150100 | 7381002450 | 33050 | 33100 | 33150 | 33050 | 1238 |
| 248 | 20230630 | 150000 | 7340031850 | 33150 | 33100 | 33200 | 33050 | 3168 |
| 249 | 20230630 | 145900 | 7235058750 | 33050 | 33050 | 33100 | 32950 | 531 |
| 250 | 20230630 | 145800 | 7217519450 | 33000 | 33000 | 33000 | 32950 | 671 |
| 251 | 20230630 | 145700 | 7195381650 | 33000 | 33000 | 33000 | 32950 | 466 |
| 252 | 20230630 | 145600 | 7180013300 | 33050 | 33050 | 33050 | 32950 | 138 |
| 253 | 20230630 | 145500 | 7175459650 | 33000 | 33000 | 33050 | 32950 | 1365 |
| 254 | 20230630 | 145400 | 7130413750 | 33000 | 33050 | 33050 | 33000 | 308 |
| 255 | 20230630 | 145300 | 7120243650 | 33000 | 33050 | 33100 | 33000 | 274 |
| 256 | 20230630 | 145200 | 7111191300 | 33050 | 33000 | 33100 | 33000 | 612 |
| 257 | 20230630 | 145100 | 7090968150 | 33050 | 33050 | 33050 | 33000 | 528 |
| 258 | 20230630 | 145000 | 7073523550 | 33000 | 33050 | 33100 | 33000 | 1346 |
| 259 | 20230630 | 144900 | 7029003900 | 33050 | 33050 | 33100 | 33000 | 375 |
| 260 | 20230630 | 144800 | 7016623000 | 33050 | 33100 | 33100 | 33000 | 412 |
| 261 | 20230630 | 144700 | 7003005000 | 33050 | 33050 | 33100 | 33050 | 315 |
| 262 | 20230630 | 144600 | 6992593250 | 33050 | 33050 | 33100 | 33050 | 366 |
| 263 | 20230630 | 144500 | 6980493500 | 33050 | 33050 | 33050 | 33050 | 285 |
| 264 | 20230630 | 144400 | 6971074250 | 33050 | 33100 | 33100 | 33050 | 174 |
| 265 | 20230630 | 144300 | 6965320200 | 33050 | 32950 | 33100 | 32950 | 196 |
| 266 | 20230630 | 144200 | 6958846900 | 33050 | 33100 | 33100 | 33000 | 5442 |
| 267 | 20230630 | 144100 | 6779152850 | 33150 | 33150 | 33150 | 33050 | 715 |
| 268 | 20230630 | 144000 | 6755483450 | 33150 | 33100 | 33150 | 33100 | 420 |
| 269 | 20230630 | 143900 | 6741565250 | 33150 | 33100 | 33200 | 33100 | 301 |
| 270 | 20230630 | 143800 | 6731591150 | 33200 | 33150 | 33200 | 33100 | 1375 |
| 271 | 20230630 | 143700 | 6686011700 | 33150 | 33000 | 33150 | 33000 | 4910 |
| 272 | 20230630 | 143600 | 6523527800 | 33050 | 33000 | 33100 | 32950 | 3318 |
| 273 | 20230630 | 143500 | 6414004350 | 33100 | 33100 | 33100 | 33050 | 487 |
| 274 | 20230630 | 143400 | 6397896800 | 33050 | 33050 | 33100 | 33050 | 401 |
| 275 | 20230630 | 143300 | 6384632000 | 33100 | 33200 | 33200 | 33050 | 5885 |
| 276 | 20230630 | 143200 | 6189826300 | 33200 | 33200 | 33200 | 33150 | 245 |
| 277 | 20230630 | 143100 | 6181697100 | 33200 | 33150 | 33200 | 33150 | 569 |
| 278 | 20230630 | 143000 | 6162816150 | 33100 | 33150 | 33200 | 33100 | 337 |
| 279 | 20230630 | 142900 | 6151645450 | 33150 | 33200 | 33200 | 33150 | 326 |
| 280 | 20230630 | 142800 | 6140835300 | 33150 | 33150 | 33200 | 33150 | 150 |
| 281 | 20230630 | 142700 | 6135860100 | 33150 | 33200 | 33200 | 33150 | 204 |
| 282 | 20230630 | 142600 | 6129096600 | 33200 | 33150 | 33200 | 33150 | 178 |
| 283 | 20230630 | 142500 | 6123192800 | 33200 | 33150 | 33200 | 33150 | 284 |
| 284 | 20230630 | 142400 | 6113764600 | 33200 | 33250 | 33250 | 33200 | 878 |
| 285 | 20230630 | 142300 | 6084605700 | 33200 | 33100 | 33200 | 33100 | 3720 |
| 286 | 20230630 | 142200 | 5961262900 | 33100 | 33100 | 33100 | 33050 | 216 |
| 287 | 20230630 | 142100 | 5954121700 | 33100 | 33050 | 33100 | 33050 | 225 |
| 288 | 20230630 | 142000 | 5946683900 | 33050 | 33050 | 33100 | 33050 | 176 |
| 289 | 20230630 | 141900 | 5940864250 | 33100 | 33050 | 33100 | 33000 | 1966 |
| 290 | 20230630 | 141800 | 5875840750 | 33050 | 33000 | 33050 | 33000 | 150 |
| 291 | 20230630 | 141700 | 5870889150 | 33050 | 33000 | 33050 | 33000 | 251 |
| 292 | 20230630 | 141600 | 5862602600 | 32950 | 33050 | 33050 | 32950 | 499 |
| 293 | 20230630 | 141500 | 5846135050 | 33050 | 33000 | 33050 | 33000 | 218 |
| 294 | 20230630 | 141400 | 5838937450 | 33050 | 33000 | 33050 | 33000 | 237 |
| 295 | 20230630 | 141300 | 5831112600 | 33000 | 32950 | 33050 | 32950 | 704 |
| 296 | 20230630 | 141200 | 5807883150 | 33000 | 32950 | 33000 | 32950 | 338 |
| 297 | 20230630 | 141100 | 5796737350 | 33000 | 33000 | 33050 | 33000 | 63 |
| 298 | 20230630 | 141000 | 5794658150 | 32950 | 33000 | 33000 | 32950 | 175 |
| 299 | 20230630 | 140900 | 5788888900 | 33000 | 33000 | 33050 | 33000 | 342 |
| 300 | 20230630 | 140800 | 5777602300 | 33000 | 33050 | 33050 | 33000 | 178 |
| 301 | 20230630 | 140700 | 5771720400 | 33050 | 32950 | 33050 | 32950 | 326 |
| 302 | 20230630 | 140600 | 5760968250 | 32950 | 33050 | 33050 | 32950 | 316 |
| 303 | 20230630 | 140500 | 5750547750 | 33100 | 32950 | 33100 | 32950 | 593 |
| 304 | 20230630 | 140400 | 5730979650 | 33000 | 33000 | 33000 | 32950 | 100 |
| 305 | 20230630 | 140300 | 5727681500 | 32950 | 32950 | 33000 | 32950 | 258 |
| 306 | 20230630 | 140200 | 5719178500 | 33000 | 33000 | 33000 | 32950 | 307 |
| 307 | 20230630 | 140100 | 5709047800 | 33000 | 33000 | 33000 | 32950 | 160 |
| 308 | 20230630 | 140000 | 5703774200 | 33000 | 33000 | 33000 | 32950 | 133 |
| 309 | 20230630 | 135900 | 5699388150 | 32950 | 32950 | 33000 | 32950 | 319 |
| 310 | 20230630 | 135800 | 5688875800 | 33000 | 33000 | 33000 | 32950 | 238 |
| 311 | 20230630 | 135700 | 5681031700 | 33000 | 32950 | 33000 | 32950 | 198 |
| 312 | 20230630 | 135600 | 5674505250 | 33000 | 32950 | 33000 | 32950 | 223 |
| 313 | 20230630 | 135500 | 5667155100 | 32950 | 32950 | 32950 | 32950 | 107 |
| 314 | 20230630 | 135400 | 5663629450 | 33000 | 33000 | 33000 | 32950 | 195 |
| 315 | 20230630 | 135300 | 5657198450 | 32950 | 33000 | 33000 | 32950 | 377 |
| 316 | 20230630 | 135200 | 5644774900 | 32950 | 33000 | 33000 | 32950 | 209 |
| 317 | 20230630 | 135100 | 5637878400 | 33050 | 33050 | 33050 | 33050 | 76 |
| 318 | 20230630 | 135000 | 5635366600 | 33050 | 33050 | 33050 | 33000 | 329 |
| 319 | 20230630 | 134900 | 5624504850 | 33050 | 33050 | 33050 | 33000 | 231 |
| 320 | 20230630 | 134800 | 5616878350 | 33050 | 33000 | 33100 | 33000 | 544 |
| 321 | 20230630 | 134700 | 5598911150 | 33000 | 33050 | 33050 | 33000 | 235 |
| 322 | 20230630 | 134600 | 5591154050 | 33050 | 32950 | 33050 | 32950 | 772 |
| 323 | 20230630 | 134500 | 5565671350 | 32950 | 33000 | 33000 | 32950 | 124 |
| 324 | 20230630 | 134400 | 5561582350 | 32950 | 33000 | 33000 | 32950 | 594 |
| 325 | 20230630 | 134300 | 5541988500 | 33000 | 33000 | 33050 | 33000 | 822 |
| 326 | 20230630 | 134200 | 5514861550 | 33000 | 33000 | 33000 | 33000 | 279 |
| 327 | 20230630 | 134100 | 5505654550 | 32950 | 32900 | 32950 | 32900 | 602 |
| 328 | 20230630 | 134000 | 5485831750 | 32950 | 32900 | 32950 | 32900 | 328 |
| 329 | 20230630 | 133900 | 5475039150 | 32900 | 32950 | 32950 | 32900 | 413 |
| 330 | 20230630 | 133800 | 5461448150 | 32950 | 32900 | 32950 | 32900 | 182 |
| 331 | 20230630 | 133700 | 5455459700 | 32950 | 32900 | 32950 | 32900 | 481 |
| 332 | 20230630 | 133600 | 5439631600 | 32900 | 32950 | 32950 | 32900 | 175 |
| 333 | 20230630 | 133500 | 5433867350 | 32950 | 32900 | 32950 | 32900 | 274 |
| 334 | 20230630 | 133400 | 5424851750 | 32900 | 32900 | 32950 | 32900 | 184 |
| 335 | 20230630 | 133300 | 5418795700 | 32900 | 32950 | 32950 | 32900 | 231 |
| 336 | 20230630 | 133200 | 5411192500 | 32900 | 32900 | 32950 | 32900 | 184 |
| 337 | 20230630 | 133100 | 5405138300 | 32900 | 32950 | 32950 | 32900 | 142 |
| 338 | 20230630 | 133000 | 5400460600 | 32950 | 33000 | 33000 | 32950 | 215 |
| 339 | 20230630 | 132900 | 5393374050 | 33000 | 33000 | 33000 | 32950 | 74 |
| 340 | 20230630 | 132800 | 5390934200 | 33000 | 32950 | 33000 | 32950 | 104 |
| 341 | 20230630 | 132700 | 5387504850 | 32950 | 33000 | 33000 | 32950 | 289 |
| 342 | 20230630 | 132600 | 5377978950 | 32950 | 33000 | 33000 | 32950 | 55 |
| 343 | 20230630 | 132500 | 5376166100 | 33000 | 32950 | 33000 | 32950 | 780 |
| 344 | 20230630 | 132400 | 5350463550 | 32950 | 32950 | 32950 | 32900 | 253 |
| 345 | 20230630 | 132300 | 5342136700 | 32950 | 32900 | 32950 | 32900 | 560 |
| 346 | 20230630 | 132200 | 5323711200 | 32900 | 33000 | 33000 | 32900 | 130 |
| 347 | 20230630 | 132100 | 5319429000 | 33000 | 32950 | 33000 | 32950 | 81 |
| 348 | 20230630 | 132000 | 5316758900 | 33000 | 33000 | 33000 | 32950 | 394 |
| 349 | 20230630 | 131900 | 5303767150 | 32950 | 33000 | 33000 | 32950 | 162 |
| 350 | 20230630 | 131800 | 5298427850 | 33000 | 32950 | 33000 | 32950 | 58 |
| 351 | 20230630 | 131700 | 5296514850 | 33000 | 33000 | 33000 | 32950 | 149 |
| 352 | 20230630 | 131600 | 5291598350 | 33000 | 33000 | 33050 | 33000 | 83 |
| 353 | 20230630 | 131500 | 5288857100 | 33000 | 33000 | 33050 | 33000 | 180 |
| 354 | 20230630 | 131400 | 5282915350 | 33050 | 33000 | 33050 | 33000 | 255 |
| 355 | 20230630 | 131300 | 5274496550 | 33050 | 33000 | 33050 | 33000 | 427 |
| 356 | 20230630 | 131200 | 5260396400 | 33000 | 32950 | 33000 | 32950 | 354 |
| 357 | 20230630 | 131100 | 5248717800 | 33000 | 33000 | 33000 | 32950 | 258 |
| 358 | 20230630 | 131000 | 5240213350 | 32950 | 32950 | 33000 | 32950 | 211 |
| 359 | 20230630 | 130900 | 5233258650 | 32950 | 32950 | 32950 | 32950 | 138 |
| 360 | 20230630 | 130800 | 5228711550 | 32950 | 32950 | 33000 | 32950 | 145 |
| 361 | 20230630 | 130700 | 5223929250 | 32950 | 32950 | 33000 | 32950 | 271 |
| 362 | 20230630 | 130600 | 5214995300 | 33000 | 32950 | 33000 | 32950 | 172 |
| 363 | 20230630 | 130500 | 5209321150 | 33000 | 32900 | 33000 | 32900 | 1763 |
| 364 | 20230630 | 130400 | 5151186350 | 32950 | 32900 | 32950 | 32900 | 283 |
| 365 | 20230630 | 130300 | 5141873350 | 32900 | 32900 | 32900 | 32900 | 160 |
| 366 | 20230630 | 130200 | 5136609350 | 32950 | 32950 | 32950 | 32900 | 96 |
| 367 | 20230630 | 130100 | 5133446450 | 32900 | 33000 | 33000 | 32900 | 442 |
| 368 | 20230630 | 130000 | 5118880950 | 32950 | 32950 | 32950 | 32950 | 1289 |
| 369 | 20230630 | 125900 | 5076408400 | 32950 | 33000 | 33000 | 32950 | 107 |
| 370 | 20230630 | 125800 | 5072879050 | 32950 | 32950 | 33000 | 32950 | 227 |
| 371 | 20230630 | 125700 | 5065396550 | 32950 | 32950 | 33000 | 32950 | 229 |
| 372 | 20230630 | 125600 | 5057850050 | 33000 | 33000 | 33000 | 33000 | 107 |
| 373 | 20230630 | 125500 | 5054319050 | 32950 | 33000 | 33000 | 32950 | 160 |
| 374 | 20230630 | 125400 | 5049043450 | 32950 | 33000 | 33000 | 32950 | 213 |
| 375 | 20230630 | 125300 | 5042021600 | 33000 | 33000 | 33000 | 33000 | 124 |
| 376 | 20230630 | 125200 | 5037929600 | 33000 | 32950 | 33000 | 32950 | 200 |
| 377 | 20230630 | 125100 | 5031337600 | 33000 | 32950 | 33000 | 32950 | 289 |
| 378 | 20230630 | 125000 | 5021812750 | 32950 | 33000 | 33000 | 32950 | 71 |
| 379 | 20230630 | 124900 | 5019471950 | 33000 | 33000 | 33000 | 32950 | 104 |
| 380 | 20230630 | 124800 | 5016042100 | 33000 | 32950 | 33000 | 32950 | 279 |
| 381 | 20230630 | 124700 | 5006847750 | 32950 | 33000 | 33000 | 32950 | 123 |
| 382 | 20230630 | 124600 | 5002792550 | 33000 | 32950 | 33000 | 32950 | 56 |
| 383 | 20230630 | 124500 | 5000946400 | 32950 | 32950 | 33000 | 32950 | 322 |
| 384 | 20230630 | 124400 | 4990333100 | 32950 | 32900 | 33000 | 32900 | 1385 |
| 385 | 20230630 | 124300 | 4944679300 | 32950 | 32950 | 32950 | 32900 | 122 |
| 386 | 20230630 | 124200 | 4940662950 | 32950 | 32950 | 32950 | 32900 | 114 |
| 387 | 20230630 | 124100 | 4936906950 | 33000 | 32950 | 33000 | 32950 | 206 |
| 388 | 20230630 | 124000 | 4930116900 | 33000 | 33000 | 33000 | 32950 | 87 |
| 389 | 20230630 | 123900 | 4927247750 | 33000 | 32950 | 33000 | 32950 | 696 |
| 390 | 20230630 | 123800 | 4904312400 | 32950 | 33000 | 33000 | 32950 | 193 |
| 391 | 20230630 | 123700 | 4897950750 | 32950 | 32950 | 33000 | 32950 | 64 |
| 392 | 20230630 | 123600 | 4895840950 | 33000 | 32950 | 33000 | 32950 | 212 |
| 393 | 20230630 | 123500 | 4888851450 | 32950 | 32950 | 33000 | 32950 | 253 |
| 394 | 20230630 | 123400 | 4880513800 | 32950 | 32950 | 33000 | 32950 | 81 |
| 395 | 20230630 | 123300 | 4877842950 | 33000 | 32950 | 33000 | 32950 | 158 |
| 396 | 20230630 | 123200 | 4872634850 | 33000 | 33000 | 33000 | 32950 | 704 |
| 397 | 20230630 | 123100 | 4849412050 | 32950 | 33000 | 33000 | 32950 | 224 |
| 398 | 20230630 | 123000 | 4842027750 | 32950 | 32950 | 33000 | 32950 | 288 |
| 399 | 20230630 | 122900 | 4832526450 | 32950 | 33000 | 33000 | 32950 | 211 |
| 400 | 20230630 | 122800 | 4825571300 | 32950 | 33000 | 33000 | 32950 | 162 |
| 401 | 20230630 | 122700 | 4820231450 | 32950 | 33000 | 33000 | 32950 | 228 |
| 402 | 20230630 | 122600 | 4812715250 | 32950 | 33000 | 33000 | 32900 | 1501 |
| 403 | 20230630 | 122500 | 4763249800 | 32950 | 33000 | 33000 | 32950 | 152 |
| 404 | 20230630 | 122400 | 4758240450 | 32950 | 32950 | 33000 | 32950 | 281 |
| 405 | 20230630 | 122300 | 4748978650 | 32950 | 32950 | 33000 | 32950 | 213 |
| 406 | 20230630 | 122200 | 4741959200 | 33000 | 32950 | 33000 | 32950 | 166 |
| 407 | 20230630 | 122100 | 4736487250 | 33000 | 33000 | 33000 | 32950 | 145 |
| 408 | 20230630 | 122000 | 4731706400 | 33000 | 32950 | 33000 | 32950 | 175 |
| 409 | 20230630 | 121900 | 4725939250 | 33000 | 32950 | 33000 | 32950 | 92 |
| 410 | 20230630 | 121800 | 4722905500 | 32950 | 33000 | 33000 | 32900 | 1313 |
| 411 | 20230630 | 121700 | 4679630250 | 33000 | 33050 | 33050 | 33000 | 366 |
| 412 | 20230630 | 121600 | 4667542700 | 33050 | 32950 | 33050 | 32950 | 294 |
| 413 | 20230630 | 121500 | 4657840650 | 32950 | 32950 | 33000 | 32900 | 460 |
| 414 | 20230630 | 121400 | 4642690050 | 32950 | 32950 | 32950 | 32950 | 167 |
| 415 | 20230630 | 121300 | 4637187400 | 33000 | 32950 | 33000 | 32950 | 477 |
| 416 | 20230630 | 121200 | 4621467900 | 32900 | 32950 | 33000 | 32900 | 397 |
| 417 | 20230630 | 121100 | 4608386050 | 32950 | 32950 | 33000 | 32950 | 63 |
| 418 | 20230630 | 121000 | 4606308300 | 32950 | 33000 | 33000 | 32950 | 125 |
| 419 | 20230630 | 120900 | 4602187100 | 33000 | 32950 | 33000 | 32950 | 244 |
| 420 | 20230630 | 120800 | 4594143800 | 32950 | 32950 | 32950 | 32950 | 774 |
| 421 | 20230630 | 120700 | 4568640500 | 32950 | 32950 | 33000 | 32950 | 89 |
| 422 | 20230630 | 120600 | 4565705650 | 33000 | 33000 | 33000 | 32950 | 386 |
| 423 | 20230630 | 120500 | 4552971800 | 32950 | 32950 | 33000 | 32950 | 343 |
| 424 | 20230630 | 120400 | 4541669000 | 33000 | 33000 | 33000 | 32950 | 76 |
| 425 | 20230630 | 120300 | 4539162850 | 32950 | 33000 | 33000 | 32950 | 159 |
| 426 | 20230630 | 120200 | 4533918650 | 33000 | 33000 | 33050 | 33000 | 559 |
| 427 | 20230630 | 120100 | 4515471150 | 33000 | 33050 | 33050 | 33000 | 61 |
| 428 | 20230630 | 120000 | 4513455600 | 33050 | 33050 | 33050 | 33000 | 437 |
| 429 | 20230630 | 115900 | 4499026900 | 33000 | 33000 | 33050 | 33000 | 308 |
| 430 | 20230630 | 115800 | 4488860950 | 33000 | 33050 | 33050 | 33000 | 136 |
| 431 | 20230630 | 115700 | 4484368450 | 33100 | 33050 | 33100 | 33000 | 244 |
| 432 | 20230630 | 115600 | 4476306800 | 33000 | 33000 | 33100 | 33000 | 194 |
| 433 | 20230630 | 115500 | 4469899300 | 33050 | 33050 | 33100 | 33000 | 72 |
| 434 | 20230630 | 115400 | 4467518750 | 33100 | 33100 | 33100 | 33050 | 199 |
| 435 | 20230630 | 115300 | 4460936750 | 33100 | 33050 | 33100 | 33050 | 240 |
| 436 | 20230630 | 115200 | 4452998450 | 33050 | 33100 | 33150 | 33050 | 234 |
| 437 | 20230630 | 115100 | 4445256300 | 33100 | 33100 | 33100 | 33100 | 4 |
| 438 | 20230630 | 115000 | 4445123900 | 33050 | 33050 | 33150 | 33050 | 1050 |
| 439 | 20230630 | 114900 | 4410377850 | 33050 | 33050 | 33100 | 33050 | 161 |
| 440 | 20230630 | 114800 | 4405051950 | 33100 | 33100 | 33100 | 33100 | 83 |
| 441 | 20230630 | 114700 | 4402304650 | 33050 | 33100 | 33100 | 33050 | 116 |
| 442 | 20230630 | 114600 | 4398467250 | 33100 | 33050 | 33100 | 33050 | 293 |
| 443 | 20230630 | 114500 | 4388778150 | 33100 | 33100 | 33100 | 33100 | 73 |
| 444 | 20230630 | 114400 | 4386361850 | 33050 | 33100 | 33100 | 33050 | 207 |
| 445 | 20230630 | 114300 | 4379512000 | 33050 | 33100 | 33150 | 33050 | 241 |
| 446 | 20230630 | 114200 | 4371542900 | 33100 | 33150 | 33150 | 33050 | 52 |
| 447 | 20230630 | 114100 | 4369822450 | 33100 | 33100 | 33150 | 33100 | 256 |
| 448 | 20230630 | 114000 | 4361343450 | 33150 | 33050 | 33150 | 33050 | 189 |
| 449 | 20230630 | 113900 | 4355089650 | 33050 | 33100 | 33100 | 33050 | 249 |
| 450 | 20230630 | 113800 | 4346857100 | 33100 | 33050 | 33100 | 33050 | 204 |
| 451 | 20230630 | 113700 | 4340111500 | 33050 | 33050 | 33100 | 33050 | 282 |
| 452 | 20230630 | 113600 | 4330785650 | 33100 | 33050 | 33100 | 33050 | 295 |
| 453 | 20230630 | 113500 | 4321031600 | 33100 | 33100 | 33100 | 33050 | 202 |
| 454 | 20230630 | 113400 | 4314348750 | 33100 | 33050 | 33100 | 33000 | 127 |
| 455 | 20230630 | 113300 | 4310150050 | 33050 | 33000 | 33050 | 33000 | 252 |
| 456 | 20230630 | 113200 | 4301833250 | 33000 | 32950 | 33000 | 32950 | 2307 |
| 457 | 20230630 | 113100 | 4225709550 | 32950 | 32950 | 33000 | 32950 | 1625 |
| 458 | 20230630 | 113000 | 4172097000 | 33000 | 33000 | 33000 | 32950 | 54 |
| 459 | 20230630 | 112900 | 4170315650 | 33000 | 33000 | 33000 | 32950 | 237 |
| 460 | 20230630 | 112800 | 4162496800 | 33000 | 33000 | 33000 | 32950 | 614 |
| 461 | 20230630 | 112700 | 4142235850 | 32950 | 32900 | 33000 | 32900 | 179 |
| 462 | 20230630 | 112600 | 4136338250 | 32900 | 32900 | 32950 | 32900 | 170 |
| 463 | 20230630 | 112500 | 4130740200 | 32900 | 32950 | 33000 | 32900 | 289 |
| 464 | 20230630 | 112400 | 4121223650 | 32950 | 32950 | 32950 | 32900 | 243 |
| 465 | 20230630 | 112300 | 4113221150 | 32900 | 32950 | 32950 | 32900 | 307 |
| 466 | 20230630 | 112200 | 4103114000 | 32950 | 32950 | 32950 | 32950 | 116 |
| 467 | 20230630 | 112100 | 4099291800 | 33000 | 32950 | 33000 | 32900 | 406 |
| 468 | 20230630 | 112000 | 4085920900 | 32950 | 32950 | 32950 | 32900 | 650 |
| 469 | 20230630 | 111900 | 4064513250 | 32900 | 32950 | 32950 | 32900 | 421 |
| 470 | 20230630 | 111800 | 4050644050 | 32950 | 33000 | 33000 | 32950 | 199 |
| 471 | 20230630 | 111700 | 4044081200 | 32900 | 32950 | 33000 | 32900 | 2188 |
| 472 | 20230630 | 111600 | 3971988100 | 33000 | 33000 | 33000 | 32950 | 471 |
| 473 | 20230630 | 111500 | 3956461900 | 33000 | 32950 | 33000 | 32950 | 382 |
| 474 | 20230630 | 111400 | 3943858750 | 33000 | 33000 | 33000 | 32950 | 237 |
| 475 | 20230630 | 111300 | 3936041250 | 33000 | 33000 | 33050 | 32950 | 1346 |
| 476 | 20230630 | 111200 | 3891629900 | 33000 | 33000 | 33050 | 33000 | 205 |
| 477 | 20230630 | 111100 | 3884860500 | 33000 | 33000 | 33050 | 33000 | 421 |
| 478 | 20230630 | 111000 | 3870960500 | 33050 | 33100 | 33100 | 33000 | 447 |
| 479 | 20230630 | 110900 | 3856190850 | 33050 | 33150 | 33150 | 33000 | 291 |
| 480 | 20230630 | 110800 | 3846573550 | 33150 | 33100 | 33150 | 33000 | 235 |
| 481 | 20230630 | 110700 | 3838800550 | 33050 | 33150 | 33250 | 33050 | 1122 |
| 482 | 20230630 | 110600 | 3801663800 | 33150 | 33200 | 33200 | 33150 | 288 |
| 483 | 20230630 | 110500 | 3792111050 | 33200 | 33200 | 33200 | 33150 | 118 |
| 484 | 20230630 | 110400 | 3788195400 | 33200 | 33200 | 33250 | 33150 | 542 |
| 485 | 20230630 | 110300 | 3770201900 | 33250 | 33250 | 33300 | 33200 | 338 |
| 486 | 20230630 | 110200 | 3758964150 | 33250 | 33200 | 33250 | 33200 | 217 |
| 487 | 20230630 | 110100 | 3751749400 | 33250 | 33200 | 33250 | 33200 | 623 |
| 488 | 20230630 | 110000 | 3731054150 | 33150 | 33250 | 33300 | 33150 | 268 |
| 489 | 20230630 | 105900 | 3722143300 | 33250 | 33250 | 33300 | 33200 | 423 |
| 490 | 20230630 | 105800 | 3708075600 | 33200 | 33250 | 33250 | 33200 | 394 |
| 491 | 20230630 | 105700 | 3694977600 | 33250 | 33300 | 33300 | 33250 | 901 |
| 492 | 20230630 | 105600 | 3664997150 | 33300 | 33300 | 33300 | 33200 | 205 |
| 493 | 20230630 | 105500 | 3658172250 | 33300 | 33350 | 33350 | 33250 | 472 |
| 494 | 20230630 | 105400 | 3642452850 | 33350 | 33050 | 33350 | 33050 | 2760 |
| 495 | 20230630 | 105300 | 3550736200 | 33050 | 33150 | 33200 | 33050 | 942 |
| 496 | 20230630 | 105200 | 3519539450 | 33150 | 33150 | 33150 | 33100 | 277 |
| 497 | 20230630 | 105100 | 3510359100 | 33150 | 33100 | 33200 | 33100 | 915 |
| 498 | 20230630 | 105000 | 3480026500 | 33150 | 33100 | 33150 | 33100 | 122 |
| 499 | 20230630 | 104900 | 3475985650 | 33100 | 33000 | 33100 | 33000 | 188 |
| 500 | 20230630 | 104800 | 3469768800 | 33000 | 33050 | 33150 | 33000 | 618 |
| 501 | 20230630 | 104700 | 3449338200 | 33050 | 33050 | 33100 | 33050 | 632 |
| 502 | 20230630 | 104600 | 3428429850 | 33100 | 33100 | 33100 | 33050 | 319 |
| 503 | 20230630 | 104500 | 3417872800 | 33100 | 33100 | 33150 | 33050 | 988 |
| 504 | 20230630 | 104400 | 3385168850 | 33050 | 33200 | 33200 | 33050 | 265 |
| 505 | 20230630 | 104300 | 3376386850 | 33150 | 33250 | 33250 | 33150 | 252 |
| 506 | 20230630 | 104200 | 3368022100 | 33200 | 33250 | 33250 | 33150 | 1369 |
| 507 | 20230630 | 104100 | 3322577850 | 33200 | 33100 | 33250 | 33100 | 1236 |
| 508 | 20230630 | 104000 | 3281582000 | 33100 | 33100 | 33200 | 33050 | 1152 |
| 509 | 20230630 | 103900 | 3243411500 | 33150 | 33100 | 33150 | 33100 | 450 |
| 510 | 20230630 | 103800 | 3228495100 | 33050 | 33150 | 33150 | 33050 | 389 |
| 511 | 20230630 | 103700 | 3215616200 | 33250 | 33150 | 33250 | 33100 | 936 |
| 512 | 20230630 | 103600 | 3184593100 | 33200 | 33150 | 33250 | 33100 | 1151 |
| 513 | 20230630 | 103500 | 3146406950 | 33150 | 33150 | 33150 | 33100 | 524 |
| 514 | 20230630 | 103400 | 3129038900 | 33150 | 33200 | 33200 | 33150 | 1379 |
| 515 | 20230630 | 103300 | 3083262950 | 33300 | 33300 | 33300 | 33200 | 914 |
| 516 | 20230630 | 103200 | 3052878900 | 33250 | 33300 | 33350 | 33250 | 246 |
| 517 | 20230630 | 103100 | 3044686250 | 33300 | 33350 | 33400 | 33300 | 628 |
| 518 | 20230630 | 103000 | 3023749950 | 33350 | 33350 | 33350 | 33200 | 1452 |
| 519 | 20230630 | 102900 | 2975384150 | 33350 | 33200 | 33350 | 33200 | 3394 |
| 520 | 20230630 | 102800 | 2862343350 | 33200 | 33250 | 33300 | 33200 | 658 |
| 521 | 20230630 | 102700 | 2840464150 | 33250 | 33250 | 33250 | 33200 | 1793 |
| 522 | 20230630 | 102600 | 2780905900 | 33250 | 33250 | 33250 | 33150 | 1602 |
| 523 | 20230630 | 102500 | 2727700000 | 33200 | 33150 | 33200 | 33150 | 1248 |
| 524 | 20230630 | 102400 | 2686277450 | 33150 | 33150 | 33200 | 33100 | 632 |
| 525 | 20230630 | 102300 | 2665326950 | 33150 | 33100 | 33150 | 33100 | 270 |
| 526 | 20230630 | 102200 | 2656386950 | 33200 | 33150 | 33200 | 33100 | 652 |
| 527 | 20230630 | 102100 | 2634769650 | 33150 | 33300 | 33300 | 33150 | 2336 |
| 528 | 20230630 | 102000 | 2557022000 | 33250 | 33250 | 33300 | 33250 | 1278 |
| 529 | 20230630 | 101900 | 2514486100 | 33250 | 33150 | 33250 | 33150 | 2521 |
| 530 | 20230630 | 101800 | 2430728300 | 33150 | 33150 | 33150 | 33100 | 595 |
| 531 | 20230630 | 101700 | 2411014750 | 33200 | 33150 | 33200 | 33150 | 2247 |
| 532 | 20230630 | 101600 | 2336417350 | 33150 | 33100 | 33150 | 33050 | 2404 |
| 533 | 20230630 | 101500 | 2256768750 | 33050 | 33050 | 33100 | 33050 | 669 |
| 534 | 20230630 | 101400 | 2234632900 | 33100 | 32950 | 33100 | 32950 | 2642 |
| 535 | 20230630 | 101300 | 2147257800 | 33000 | 32950 | 33000 | 32900 | 1367 |
| 536 | 20230630 | 101200 | 2102230250 | 32950 | 32950 | 32950 | 32900 | 591 |
| 537 | 20230630 | 101100 | 2082762150 | 32950 | 32950 | 33050 | 32950 | 510 |
| 538 | 20230630 | 101000 | 2065935150 | 33000 | 32900 | 33050 | 32900 | 2167 |
| 539 | 20230630 | 100900 | 1994440650 | 32950 | 32950 | 32950 | 32850 | 774 |
| 540 | 20230630 | 100800 | 1968962250 | 32950 | 32900 | 32950 | 32850 | 1075 |
| 541 | 20230630 | 100700 | 1933554700 | 32900 | 32850 | 32900 | 32750 | 392 |
| 542 | 20230630 | 100600 | 1920677700 | 32850 | 32700 | 32900 | 32700 | 1117 |
| 543 | 20230630 | 100500 | 1884011850 | 32750 | 32700 | 32750 | 32700 | 462 |
| 544 | 20230630 | 100400 | 1868902800 | 32650 | 32600 | 32650 | 32600 | 68 |
| 545 | 20230630 | 100300 | 1866683450 | 32600 | 32650 | 32650 | 32600 | 27 |
| 546 | 20230630 | 100200 | 1865802200 | 32600 | 32650 | 32650 | 32600 | 92 |
| 547 | 20230630 | 100100 | 1862799100 | 32700 | 32600 | 32700 | 32600 | 437 |
| 548 | 20230630 | 100000 | 1848526100 | 32600 | 32600 | 32650 | 32600 | 97 |
| 549 | 20230630 | 095900 | 1845362700 | 32600 | 32650 | 32700 | 32600 | 209 |
| 550 | 20230630 | 095800 | 1838539100 | 32650 | 32550 | 32700 | 32550 | 510 |
| 551 | 20230630 | 095700 | 1821896400 | 32550 | 32600 | 32600 | 32550 | 56 |
| 552 | 20230630 | 095600 | 1820072600 | 32600 | 32550 | 32600 | 32500 | 521 |
| 553 | 20230630 | 095500 | 1803117650 | 32500 | 32600 | 32600 | 32500 | 292 |
| 554 | 20230630 | 095400 | 1793610150 | 32600 | 32650 | 32650 | 32600 | 142 |
| 555 | 20230630 | 095300 | 1788980750 | 32700 | 32700 | 32700 | 32650 | 269 |
| 556 | 20230630 | 095200 | 1780189100 | 32700 | 32700 | 32800 | 32600 | 3492 |
| 557 | 20230630 | 095100 | 1666013250 | 32700 | 32750 | 32800 | 32700 | 280 |
| 558 | 20230630 | 095000 | 1656850950 | 32750 | 32800 | 32850 | 32750 | 686 |
| 559 | 20230630 | 094900 | 1634356950 | 32800 | 32650 | 32800 | 32600 | 3807 |
| 560 | 20230630 | 094800 | 1509911000 | 32650 | 32650 | 32700 | 32650 | 180 |
| 561 | 20230630 | 094700 | 1504031950 | 32650 | 32700 | 32750 | 32650 | 742 |
| 562 | 20230630 | 094600 | 1479769750 | 32700 | 32700 | 32800 | 32700 | 637 |
| 563 | 20230630 | 094500 | 1458930800 | 32700 | 32800 | 32800 | 32700 | 278 |
| 564 | 20230630 | 094400 | 1449837650 | 32800 | 32900 | 32950 | 32800 | 508 |
| 565 | 20230630 | 094300 | 1433121700 | 32900 | 33000 | 33000 | 32900 | 649 |
| 566 | 20230630 | 094200 | 1411719750 | 33000 | 33050 | 33100 | 33000 | 2655 |
| 567 | 20230630 | 094100 | 1324053200 | 33050 | 33100 | 33150 | 33050 | 552 |
| 568 | 20230630 | 094000 | 1305782200 | 33100 | 33000 | 33150 | 33000 | 3106 |
| 569 | 20230630 | 093900 | 1203074950 | 33000 | 32950 | 33100 | 32900 | 4248 |
| 570 | 20230630 | 093800 | 1062898200 | 32900 | 32650 | 33000 | 32650 | 8196 |
| 571 | 20230630 | 093700 | 794098400 | 32600 | 32600 | 32650 | 32600 | 635 |
| 572 | 20230630 | 093600 | 773372700 | 32600 | 32500 | 32600 | 32450 | 2546 |
| 573 | 20230630 | 093500 | 690430700 | 32500 | 32450 | 32500 | 32450 | 1464 |
| 574 | 20230630 | 093400 | 642868200 | 32450 | 32200 | 32500 | 32200 | 5341 |
| 575 | 20230630 | 093300 | 470107150 | 32150 | 32050 | 32150 | 32050 | 315 |
| 576 | 20230630 | 093200 | 459984900 | 32050 | 32050 | 32100 | 32000 | 469 |
| 577 | 20230630 | 093100 | 444964000 | 32050 | 32050 | 32050 | 32000 | 92 |
| 578 | 20230630 | 093000 | 442017900 | 32100 | 32100 | 32100 | 32100 | 11 |
| 579 | 20230630 | 092900 | 441664800 | 32100 | 32000 | 32100 | 32000 | 149 |
| 580 | 20230630 | 092800 | 436889150 | 32000 | 31950 | 32000 | 31950 | 31 |
| 581 | 20230630 | 092700 | 435897200 | 31950 | 32000 | 32000 | 31950 | 1003 |
| 582 | 20230630 | 092600 | 403848150 | 31950 | 32000 | 32000 | 31950 | 311 |
| 583 | 20230630 | 092500 | 393901350 | 32000 | 32000 | 32000 | 32000 | 100 |
| 584 | 20230630 | 092400 | 390701350 | 31900 | 31950 | 32000 | 31900 | 11 |
| 585 | 20230630 | 092300 | 390350100 | 31950 | 31800 | 31950 | 31800 | 366 |
| 586 | 20230630 | 092200 | 378688900 | 31800 | 31800 | 31900 | 31800 | 1344 |
| 587 | 20230630 | 092100 | 335928000 | 31850 | 31850 | 31850 | 31850 | 12 |
| 588 | 20230630 | 092000 | 335545800 | 31900 | 31900 | 31900 | 31900 | 68 |
| 589 | 20230630 | 091900 | 333376600 | 31900 | 31850 | 31950 | 31850 | 675 |
| 590 | 20230630 | 091800 | 311868000 | 31900 | 31950 | 31950 | 31900 | 394 |
| 591 | 20230630 | 091700 | 299298050 | 32050 | 31950 | 32050 | 31950 | 4 |
| 592 | 20230630 | 091600 | 299169950 | 31900 | 31950 | 31950 | 31900 | 78 |
| 593 | 20230630 | 091500 | 296679200 | 31900 | 31900 | 31900 | 31900 | 60 |
| 594 | 20230630 | 091400 | 294765200 | 31900 | 31900 | 32000 | 31900 | 146 |
| 595 | 20230630 | 091300 | 290102700 | 31850 | 31850 | 31850 | 31850 | 325 |
| 596 | 20230630 | 091200 | 279751450 | 31850 | 31850 | 31900 | 31850 | 289 |
| 597 | 20230630 | 091100 | 270545100 | 31850 | 32000 | 32000 | 31850 | 1291 |
| 598 | 20230630 | 091000 | 229370900 | 32000 | 31950 | 32000 | 31950 | 237 |
| 599 | 20230630 | 090900 | 221790500 | 32000 | 31900 | 32000 | 31900 | 646 |
| 600 | 20230630 | 090800 | 201141100 | 31900 | 31900 | 32000 | 31850 | 1751 |
| 601 | 20230630 | 090700 | 145281150 | 31900 | 31950 | 31950 | 31900 | 2389 |
| 602 | 20230630 | 090600 | 68985700 | 31950 | 32000 | 32000 | 31950 | 148 |
| 603 | 20230630 | 090500 | 64252800 | 32000 | 32000 | 32000 | 32000 | 77 |
| 604 | 20230630 | 090400 | 61788800 | 32000 | 32000 | 32200 | 32000 | 154 |
| 605 | 20230630 | 090300 | 56850850 | 31950 | 31950 | 31950 | 31950 | 10 |
| 606 | 20230630 | 090200 | 56531350 | 31950 | 32000 | 32000 | 31950 | 812 |
| 607 | 20230630 | 090100 | 30563850 | 32000 | 32100 | 32300 | 32000 | 574 |
| 608 | 20230630 | 090000 | 12134350 | 32150 | 32100 | 32150 | 32100 | 378 |