37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 193000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 52817 |
| 3 | 20230630 | 192900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 4 | 20230630 | 192800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 5 | 20230630 | 192700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 6 | 20230630 | 192600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 7 | 20230630 | 192500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 8 | 20230630 | 192400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 9 | 20230630 | 192300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 10 | 20230630 | 192200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 11 | 20230630 | 192100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 12 | 20230630 | 192000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 13 | 20230630 | 191900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 14 | 20230630 | 191800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 15 | 20230630 | 191700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 16 | 20230630 | 191600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 17 | 20230630 | 191500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 18 | 20230630 | 191400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 19 | 20230630 | 191300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 20 | 20230630 | 191200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 21 | 20230630 | 191100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 22 | 20230630 | 191000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 23 | 20230630 | 190900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 24 | 20230630 | 190800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 25 | 20230630 | 190700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 26 | 20230630 | 190600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 27 | 20230630 | 190500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 28 | 20230630 | 190400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 29 | 20230630 | 190300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 30 | 20230630 | 190200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 31 | 20230630 | 190100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 32 | 20230630 | 190000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 52817 |
| 33 | 20230630 | 185900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 34 | 20230630 | 185800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 35 | 20230630 | 185700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 36 | 20230630 | 185600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 37 | 20230630 | 185500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 38 | 20230630 | 185400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 39 | 20230630 | 185300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 40 | 20230630 | 185200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 41 | 20230630 | 185100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 42 | 20230630 | 185000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 43 | 20230630 | 184900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 44 | 20230630 | 184800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 45 | 20230630 | 184700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 46 | 20230630 | 184600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 47 | 20230630 | 184500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 48 | 20230630 | 184400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 49 | 20230630 | 184300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 50 | 20230630 | 184200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 51 | 20230630 | 184100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 52 | 20230630 | 184000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 53 | 20230630 | 183900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 54 | 20230630 | 183800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 55 | 20230630 | 183700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 56 | 20230630 | 183600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 57 | 20230630 | 183500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 58 | 20230630 | 183400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 59 | 20230630 | 183300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 60 | 20230630 | 183200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 61 | 20230630 | 183100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 62 | 20230630 | 183000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 52817 |
| 63 | 20230630 | 182900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 64 | 20230630 | 182800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 65 | 20230630 | 182700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 66 | 20230630 | 182600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 67 | 20230630 | 182500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 68 | 20230630 | 182400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 69 | 20230630 | 182300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 70 | 20230630 | 182200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 71 | 20230630 | 182100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 72 | 20230630 | 182000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 73 | 20230630 | 181900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 74 | 20230630 | 181800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 75 | 20230630 | 181700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 76 | 20230630 | 181600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 77 | 20230630 | 181500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 78 | 20230630 | 181400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 79 | 20230630 | 181300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 80 | 20230630 | 181200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 81 | 20230630 | 181100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 82 | 20230630 | 181000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 83 | 20230630 | 180900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 84 | 20230630 | 180800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 85 | 20230630 | 180700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 86 | 20230630 | 180600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 87 | 20230630 | 180500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 88 | 20230630 | 180400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 89 | 20230630 | 180300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 90 | 20230630 | 180200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 91 | 20230630 | 180100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 92 | 20230630 | 180000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 52817 |
| 93 | 20230630 | 175900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 94 | 20230630 | 175800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 95 | 20230630 | 175700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 96 | 20230630 | 175600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 97 | 20230630 | 175500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 98 | 20230630 | 175400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 99 | 20230630 | 175300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 100 | 20230630 | 175200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 101 | 20230630 | 175100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 102 | 20230630 | 175000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 103 | 20230630 | 174900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 104 | 20230630 | 174800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 105 | 20230630 | 174700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 106 | 20230630 | 174600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 107 | 20230630 | 174500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 108 | 20230630 | 174400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 109 | 20230630 | 174300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 110 | 20230630 | 174200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 111 | 20230630 | 174100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 112 | 20230630 | 174000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 113 | 20230630 | 173900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 114 | 20230630 | 173800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 115 | 20230630 | 173700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 116 | 20230630 | 173600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 117 | 20230630 | 173500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 118 | 20230630 | 173400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 119 | 20230630 | 173300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 120 | 20230630 | 173200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 121 | 20230630 | 173100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 122 | 20230630 | 173000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 52817 |
| 123 | 20230630 | 172900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 124 | 20230630 | 172800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 125 | 20230630 | 172700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 126 | 20230630 | 172600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 127 | 20230630 | 172500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 128 | 20230630 | 172400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 129 | 20230630 | 172300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 130 | 20230630 | 172200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 131 | 20230630 | 172100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 132 | 20230630 | 172000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 133 | 20230630 | 171900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 134 | 20230630 | 171800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 135 | 20230630 | 171700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 136 | 20230630 | 171600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 137 | 20230630 | 171500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 138 | 20230630 | 171400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 139 | 20230630 | 171300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 140 | 20230630 | 171200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 141 | 20230630 | 171100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 142 | 20230630 | 171000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 143 | 20230630 | 170900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 144 | 20230630 | 170800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 145 | 20230630 | 170700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 146 | 20230630 | 170600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 147 | 20230630 | 170500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 148 | 20230630 | 170400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 149 | 20230630 | 170300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 150 | 20230630 | 170200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 151 | 20230630 | 170100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 152 | 20230630 | 170000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 52817 |
| 153 | 20230630 | 165900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 154 | 20230630 | 165800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 155 | 20230630 | 165700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 156 | 20230630 | 165600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 157 | 20230630 | 165500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 158 | 20230630 | 165400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 159 | 20230630 | 165300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 160 | 20230630 | 165200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 161 | 20230630 | 165100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 162 | 20230630 | 165000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 163 | 20230630 | 164900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 164 | 20230630 | 164800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 165 | 20230630 | 164700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 166 | 20230630 | 164600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 167 | 20230630 | 164500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 168 | 20230630 | 164400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 169 | 20230630 | 164300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 170 | 20230630 | 164200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 171 | 20230630 | 164100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 172 | 20230630 | 164000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 173 | 20230630 | 163900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 174 | 20230630 | 163800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 175 | 20230630 | 163700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 176 | 20230630 | 163600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 177 | 20230630 | 163500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 178 | 20230630 | 163400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 179 | 20230630 | 163300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 180 | 20230630 | 163200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 181 | 20230630 | 163100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 182 | 20230630 | 163000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 52817 |
| 183 | 20230630 | 162900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 184 | 20230630 | 162800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 185 | 20230630 | 162700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 186 | 20230630 | 162600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 187 | 20230630 | 162500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 188 | 20230630 | 162400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 189 | 20230630 | 162300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 190 | 20230630 | 162200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 191 | 20230630 | 162100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 192 | 20230630 | 162000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 193 | 20230630 | 161900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 194 | 20230630 | 161800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 195 | 20230630 | 161700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 196 | 20230630 | 161600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 197 | 20230630 | 161500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 198 | 20230630 | 161400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 199 | 20230630 | 161300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 200 | 20230630 | 161200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 201 | 20230630 | 161100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 202 | 20230630 | 161000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 203 | 20230630 | 160900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 204 | 20230630 | 160800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 205 | 20230630 | 160700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 206 | 20230630 | 160600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 207 | 20230630 | 160500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 208 | 20230630 | 160400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 209 | 20230630 | 160300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 210 | 20230630 | 160200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 211 | 20230630 | 160100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 212 | 20230630 | 160000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 52817 |
| 213 | 20230630 | 155900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 214 | 20230630 | 155800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 215 | 20230630 | 155700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 216 | 20230630 | 155600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 217 | 20230630 | 155500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 218 | 20230630 | 155400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 219 | 20230630 | 155300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 220 | 20230630 | 155200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 221 | 20230630 | 155100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 222 | 20230630 | 155000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 223 | 20230630 | 154900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 224 | 20230630 | 154800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 225 | 20230630 | 154700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 226 | 20230630 | 154600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 227 | 20230630 | 154500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 228 | 20230630 | 154400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 229 | 20230630 | 154300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 230 | 20230630 | 154200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 231 | 20230630 | 154100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 232 | 20230630 | 154000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 233 | 20230630 | 153900 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 234 | 20230630 | 153800 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 235 | 20230630 | 153700 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 236 | 20230630 | 153600 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 237 | 20230630 | 153500 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 238 | 20230630 | 153400 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 239 | 20230630 | 153300 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 240 | 20230630 | 153200 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 241 | 20230630 | 153100 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 242 | 20230630 | 153000 | 49079149000 | 152900 | 152900 | 152900 | 152900 | 105634 |
| 243 | 20230630 | 152900 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 244 | 20230630 | 152800 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 245 | 20230630 | 152700 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 246 | 20230630 | 152600 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 247 | 20230630 | 152500 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 248 | 20230630 | 152400 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 249 | 20230630 | 152300 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 250 | 20230630 | 152200 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 251 | 20230630 | 152100 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 252 | 20230630 | 152000 | 41003429700 | 152600 | 152600 | 152600 | 152600 | 0 |
| 253 | 20230630 | 151900 | 41003429700 | 152600 | 152600 | 152700 | 152500 | 623 |
| 254 | 20230630 | 151800 | 40908404300 | 152700 | 152400 | 152700 | 152400 | 1896 |
| 255 | 20230630 | 151700 | 40619176500 | 152500 | 152600 | 152600 | 152400 | 1389 |
| 256 | 20230630 | 151600 | 40407335800 | 152600 | 152600 | 152600 | 152500 | 420 |
| 257 | 20230630 | 151500 | 40343277100 | 152500 | 152400 | 152500 | 152400 | 1393 |
| 258 | 20230630 | 151400 | 40130899700 | 152400 | 152500 | 152600 | 152400 | 1270 |
| 259 | 20230630 | 151300 | 39937204000 | 152500 | 152600 | 152600 | 152500 | 3120 |
| 260 | 20230630 | 151200 | 39461358500 | 152500 | 152500 | 152600 | 152500 | 937 |
| 261 | 20230630 | 151100 | 39318428700 | 152600 | 152600 | 152600 | 152500 | 729 |
| 262 | 20230630 | 151000 | 39207228400 | 152500 | 152500 | 152600 | 152500 | 533 |
| 263 | 20230630 | 150900 | 39125929400 | 152500 | 152500 | 152600 | 152500 | 386 |
| 264 | 20230630 | 150800 | 39067053100 | 152500 | 152400 | 152600 | 152400 | 1584 |
| 265 | 20230630 | 150700 | 38825488800 | 152300 | 152600 | 152600 | 152300 | 788 |
| 266 | 20230630 | 150600 | 38705392800 | 152500 | 152400 | 152600 | 152300 | 1272 |
| 267 | 20230630 | 150500 | 38511450400 | 152500 | 152500 | 152500 | 152400 | 292 |
| 268 | 20230630 | 150400 | 38466933200 | 152400 | 152400 | 152500 | 152400 | 910 |
| 269 | 20230630 | 150300 | 38328203300 | 152500 | 152400 | 152600 | 152400 | 514 |
| 270 | 20230630 | 150200 | 38249858800 | 152500 | 152600 | 152600 | 152400 | 528 |
| 271 | 20230630 | 150100 | 38169347700 | 152600 | 152500 | 152600 | 152500 | 690 |
| 272 | 20230630 | 150000 | 38064109000 | 152500 | 152500 | 152600 | 152500 | 629 |
| 273 | 20230630 | 145900 | 37968167800 | 152600 | 152600 | 152700 | 152500 | 1142 |
| 274 | 20230630 | 145800 | 37793922600 | 152600 | 152600 | 152700 | 152600 | 470 |
| 275 | 20230630 | 145700 | 37722187400 | 152600 | 152700 | 152700 | 152600 | 542 |
| 276 | 20230630 | 145600 | 37639457900 | 152600 | 152500 | 152700 | 152500 | 2039 |
| 277 | 20230630 | 145500 | 37328355600 | 152500 | 152600 | 152700 | 152500 | 963 |
| 278 | 20230630 | 145400 | 37181393600 | 152600 | 152700 | 152700 | 152600 | 768 |
| 279 | 20230630 | 145300 | 37064138200 | 152600 | 152600 | 152700 | 152600 | 783 |
| 280 | 20230630 | 145200 | 36944607000 | 152600 | 152700 | 152800 | 152600 | 571 |
| 281 | 20230630 | 145100 | 36857418600 | 152700 | 152700 | 152800 | 152600 | 486 |
| 282 | 20230630 | 145000 | 36783209400 | 152700 | 152600 | 152800 | 152600 | 609 |
| 283 | 20230630 | 144900 | 36690215100 | 152600 | 152600 | 152800 | 152600 | 1109 |
| 284 | 20230630 | 144800 | 36520897000 | 152600 | 152700 | 152800 | 152600 | 512 |
| 285 | 20230630 | 144700 | 36442720800 | 152600 | 152800 | 152900 | 152600 | 532 |
| 286 | 20230630 | 144600 | 36361449700 | 152800 | 152600 | 152900 | 152600 | 914 |
| 287 | 20230630 | 144500 | 36221863600 | 152600 | 152900 | 152900 | 152600 | 644 |
| 288 | 20230630 | 144400 | 36123526000 | 152900 | 152800 | 152900 | 152700 | 973 |
| 289 | 20230630 | 144300 | 35974863500 | 152700 | 152900 | 152900 | 152600 | 1409 |
| 290 | 20230630 | 144200 | 35759577000 | 152800 | 153000 | 153000 | 152800 | 1308 |
| 291 | 20230630 | 144100 | 35559515000 | 152900 | 153000 | 153100 | 152900 | 625 |
| 292 | 20230630 | 144000 | 35463865900 | 153000 | 153100 | 153100 | 153000 | 585 |
| 293 | 20230630 | 143900 | 35374321000 | 153000 | 153200 | 153200 | 153000 | 948 |
| 294 | 20230630 | 143800 | 35229172400 | 153100 | 153300 | 153300 | 153100 | 708 |
| 295 | 20230630 | 143700 | 35120713000 | 153200 | 153300 | 153300 | 153100 | 497 |
| 296 | 20230630 | 143600 | 35044561000 | 153300 | 153400 | 153400 | 153200 | 595 |
| 297 | 20230630 | 143500 | 34953317300 | 153300 | 153200 | 153300 | 153200 | 530 |
| 298 | 20230630 | 143400 | 34872091000 | 153200 | 153500 | 153500 | 153200 | 808 |
| 299 | 20230630 | 143300 | 34748164700 | 153500 | 153500 | 153500 | 153400 | 1121 |
| 300 | 20230630 | 143200 | 34576122800 | 153400 | 153500 | 153500 | 153300 | 356 |
| 301 | 20230630 | 143100 | 34521496600 | 153500 | 153500 | 153500 | 153300 | 695 |
| 302 | 20230630 | 143000 | 34414847900 | 153200 | 153500 | 153600 | 153200 | 1823 |
| 303 | 20230630 | 142900 | 34134974800 | 153500 | 153800 | 153800 | 153500 | 1540 |
| 304 | 20230630 | 142800 | 33898368400 | 153800 | 153800 | 153800 | 153700 | 462 |
| 305 | 20230630 | 142700 | 33827316900 | 153800 | 153800 | 153900 | 153700 | 2678 |
| 306 | 20230630 | 142600 | 33415443300 | 153700 | 153600 | 153700 | 153500 | 1311 |
| 307 | 20230630 | 142500 | 33213977300 | 153600 | 153300 | 153600 | 153200 | 5565 |
| 308 | 20230630 | 142400 | 32360236000 | 153300 | 153300 | 153300 | 153200 | 706 |
| 309 | 20230630 | 142300 | 32252036000 | 153300 | 153200 | 153300 | 153100 | 1122 |
| 310 | 20230630 | 142200 | 32080115800 | 153200 | 153100 | 153200 | 153000 | 635 |
| 311 | 20230630 | 142100 | 31982884600 | 153100 | 153100 | 153100 | 153000 | 401 |
| 312 | 20230630 | 142000 | 31921505600 | 153000 | 153100 | 153100 | 153000 | 425 |
| 313 | 20230630 | 141900 | 31856445100 | 153000 | 153100 | 153200 | 153000 | 1145 |
| 314 | 20230630 | 141800 | 31681161100 | 153000 | 153100 | 153100 | 153000 | 736 |
| 315 | 20230630 | 141700 | 31568520300 | 153100 | 153100 | 153100 | 153000 | 503 |
| 316 | 20230630 | 141600 | 31491522800 | 153100 | 153100 | 153100 | 153000 | 444 |
| 317 | 20230630 | 141500 | 31423561200 | 153100 | 153100 | 153100 | 153000 | 389 |
| 318 | 20230630 | 141400 | 31364028000 | 153100 | 153000 | 153100 | 152900 | 756 |
| 319 | 20230630 | 141300 | 31248309300 | 153000 | 153000 | 153000 | 152900 | 309 |
| 320 | 20230630 | 141200 | 31201035200 | 152900 | 153100 | 153100 | 152900 | 807 |
| 321 | 20230630 | 141100 | 31077566100 | 153000 | 153100 | 153100 | 153000 | 557 |
| 322 | 20230630 | 141000 | 30992328400 | 153100 | 153100 | 153100 | 153000 | 738 |
| 323 | 20230630 | 140900 | 30879371200 | 153000 | 153200 | 153200 | 153000 | 791 |
| 324 | 20230630 | 140800 | 30758262100 | 153100 | 153200 | 153200 | 153100 | 994 |
| 325 | 20230630 | 140700 | 30606058200 | 153100 | 153200 | 153200 | 153100 | 683 |
| 326 | 20230630 | 140600 | 30501430800 | 153100 | 153200 | 153200 | 153100 | 1253 |
| 327 | 20230630 | 140500 | 30309562200 | 153100 | 153000 | 153100 | 152900 | 939 |
| 328 | 20230630 | 140400 | 30165838600 | 153000 | 153000 | 153100 | 152900 | 1932 |
| 329 | 20230630 | 140300 | 29870124700 | 153000 | 152700 | 153000 | 152700 | 793 |
| 330 | 20230630 | 140200 | 29748878800 | 152800 | 152900 | 153000 | 152800 | 1056 |
| 331 | 20230630 | 140100 | 29587444300 | 153000 | 153000 | 153000 | 152900 | 459 |
| 332 | 20230630 | 140000 | 29517221800 | 152900 | 153000 | 153000 | 152900 | 862 |
| 333 | 20230630 | 135900 | 29385385100 | 153000 | 152900 | 153000 | 152900 | 760 |
| 334 | 20230630 | 135800 | 29269139100 | 152900 | 152800 | 153000 | 152800 | 1133 |
| 335 | 20230630 | 135700 | 29095889200 | 152900 | 152800 | 152900 | 152800 | 304 |
| 336 | 20230630 | 135600 | 29049419000 | 152900 | 152900 | 152900 | 152800 | 678 |
| 337 | 20230630 | 135500 | 28945773200 | 152900 | 152800 | 152900 | 152800 | 250 |
| 338 | 20230630 | 135400 | 28907550800 | 152800 | 152900 | 153000 | 152800 | 1113 |
| 339 | 20230630 | 135300 | 28737370100 | 153000 | 152900 | 153000 | 152800 | 1614 |
| 340 | 20230630 | 135200 | 28490558000 | 152800 | 152600 | 152900 | 152600 | 1968 |
| 341 | 20230630 | 135100 | 28190021900 | 152600 | 152600 | 152700 | 152500 | 1346 |
| 342 | 20230630 | 135000 | 27984625300 | 152500 | 152500 | 152600 | 152400 | 692 |
| 343 | 20230630 | 134900 | 27879089900 | 152400 | 152500 | 152500 | 152400 | 439 |
| 344 | 20230630 | 134800 | 27812164400 | 152500 | 152400 | 152500 | 152300 | 346 |
| 345 | 20230630 | 134700 | 27759429700 | 152400 | 152300 | 152400 | 152200 | 449 |
| 346 | 20230630 | 134600 | 27691024000 | 152300 | 152300 | 152300 | 152200 | 236 |
| 347 | 20230630 | 134500 | 27655087100 | 152200 | 152200 | 152400 | 152100 | 877 |
| 348 | 20230630 | 134400 | 27521537600 | 152100 | 152200 | 152300 | 152000 | 999 |
| 349 | 20230630 | 134300 | 27369556800 | 152300 | 152400 | 152400 | 152200 | 396 |
| 350 | 20230630 | 134200 | 27309258700 | 152300 | 152400 | 152400 | 152300 | 246 |
| 351 | 20230630 | 134100 | 27271781300 | 152300 | 152400 | 152400 | 152200 | 653 |
| 352 | 20230630 | 134000 | 27172309800 | 152300 | 152300 | 152400 | 152200 | 381 |
| 353 | 20230630 | 133900 | 27114292900 | 152300 | 152200 | 152300 | 152100 | 860 |
| 354 | 20230630 | 133800 | 26983364100 | 152300 | 152400 | 152500 | 152300 | 919 |
| 355 | 20230630 | 133700 | 26843299600 | 152500 | 152500 | 152600 | 152400 | 386 |
| 356 | 20230630 | 133600 | 26784436500 | 152500 | 152600 | 152600 | 152500 | 201 |
| 357 | 20230630 | 133500 | 26753767400 | 152600 | 152700 | 152700 | 152500 | 829 |
| 358 | 20230630 | 133400 | 26627263900 | 152600 | 152600 | 152700 | 152500 | 491 |
| 359 | 20230630 | 133300 | 26552322400 | 152600 | 152300 | 152600 | 152300 | 1060 |
| 360 | 20230630 | 133200 | 26390711600 | 152400 | 152500 | 152700 | 152200 | 593 |
| 361 | 20230630 | 133100 | 26300344700 | 152600 | 152600 | 152800 | 152500 | 2510 |
| 362 | 20230630 | 133000 | 25917315700 | 152600 | 152000 | 152600 | 151900 | 2630 |
| 363 | 20230630 | 132900 | 25516938000 | 152000 | 152000 | 152000 | 151900 | 314 |
| 364 | 20230630 | 132800 | 25469225300 | 151900 | 152100 | 152200 | 151900 | 1377 |
| 365 | 20230630 | 132700 | 25259910500 | 152200 | 152300 | 152300 | 152100 | 777 |
| 366 | 20230630 | 132600 | 25141664300 | 152200 | 152300 | 152300 | 152200 | 198 |
| 367 | 20230630 | 132500 | 25111522100 | 152200 | 152300 | 152400 | 152200 | 1194 |
| 368 | 20230630 | 132400 | 24929698400 | 152300 | 152300 | 152400 | 152300 | 305 |
| 369 | 20230630 | 132300 | 24883232200 | 152300 | 152400 | 152600 | 152300 | 367 |
| 370 | 20230630 | 132200 | 24827296100 | 152300 | 152600 | 152700 | 152300 | 285 |
| 371 | 20230630 | 132100 | 24783851600 | 152500 | 152800 | 152800 | 152500 | 478 |
| 372 | 20230630 | 132000 | 24710861600 | 152700 | 152500 | 152900 | 152100 | 8017 |
| 373 | 20230630 | 131900 | 23486829900 | 152600 | 152200 | 152600 | 151900 | 4269 |
| 374 | 20230630 | 131800 | 22836198800 | 152000 | 152200 | 152400 | 152000 | 1407 |
| 375 | 20230630 | 131700 | 22622113200 | 152200 | 152200 | 152200 | 152100 | 435 |
| 376 | 20230630 | 131600 | 22555921600 | 152200 | 152200 | 152200 | 152000 | 485 |
| 377 | 20230630 | 131500 | 22482141800 | 152200 | 151800 | 152200 | 151800 | 692 |
| 378 | 20230630 | 131400 | 22376971900 | 151900 | 151900 | 151900 | 151800 | 328 |
| 379 | 20230630 | 131300 | 22327152200 | 151800 | 151900 | 152000 | 151800 | 175 |
| 380 | 20230630 | 131200 | 22300568800 | 151900 | 151800 | 152000 | 151800 | 367 |
| 381 | 20230630 | 131100 | 22244811200 | 151900 | 151900 | 151900 | 151800 | 476 |
| 382 | 20230630 | 131000 | 22172514000 | 151900 | 151900 | 152000 | 151800 | 254 |
| 383 | 20230630 | 130900 | 22133931200 | 151900 | 151900 | 151900 | 151900 | 101 |
| 384 | 20230630 | 130800 | 22118589300 | 152000 | 152000 | 152000 | 151900 | 99 |
| 385 | 20230630 | 130700 | 22103545400 | 152000 | 151900 | 152000 | 151800 | 312 |
| 386 | 20230630 | 130600 | 22056161200 | 152000 | 152000 | 152100 | 151900 | 417 |
| 387 | 20230630 | 130500 | 21992789600 | 151900 | 151900 | 152000 | 151900 | 353 |
| 388 | 20230630 | 130400 | 21939165900 | 151900 | 152000 | 152000 | 151900 | 1049 |
| 389 | 20230630 | 130300 | 21779815000 | 152000 | 152200 | 152300 | 152000 | 1755 |
| 390 | 20230630 | 130200 | 21512940500 | 152300 | 152200 | 152300 | 152000 | 329 |
| 391 | 20230630 | 130100 | 21462897600 | 152100 | 152200 | 152200 | 152000 | 279 |
| 392 | 20230630 | 130000 | 21420456100 | 152200 | 152200 | 152200 | 152000 | 131 |
| 393 | 20230630 | 125900 | 21400529800 | 152200 | 152100 | 152300 | 152000 | 207 |
| 394 | 20230630 | 125800 | 21369025200 | 152100 | 152100 | 152400 | 152000 | 346 |
| 395 | 20230630 | 125700 | 21316360600 | 152300 | 152200 | 152400 | 152000 | 193 |
| 396 | 20230630 | 125600 | 21286980000 | 152200 | 152000 | 152400 | 152000 | 220 |
| 397 | 20230630 | 125500 | 21253475800 | 152500 | 152400 | 152500 | 152000 | 351 |
| 398 | 20230630 | 125400 | 21200008700 | 152400 | 152400 | 152400 | 152100 | 117 |
| 399 | 20230630 | 125300 | 21182184300 | 152300 | 152300 | 152500 | 152000 | 295 |
| 400 | 20230630 | 125200 | 21137243700 | 152300 | 152400 | 152400 | 152200 | 839 |
| 401 | 20230630 | 125100 | 21009391700 | 152500 | 152400 | 152500 | 152300 | 1248 |
| 402 | 20230630 | 125000 | 20819174000 | 152400 | 152100 | 152400 | 152100 | 519 |
| 403 | 20230630 | 124900 | 20740136800 | 152200 | 152000 | 152300 | 151900 | 317 |
| 404 | 20230630 | 124800 | 20691918700 | 152000 | 152000 | 152300 | 151900 | 576 |
| 405 | 20230630 | 124700 | 20604337400 | 152100 | 152000 | 152100 | 152000 | 281 |
| 406 | 20230630 | 124600 | 20561608000 | 152100 | 152300 | 152300 | 152000 | 150 |
| 407 | 20230630 | 124500 | 20538778300 | 152000 | 152200 | 152200 | 152000 | 322 |
| 408 | 20230630 | 124400 | 20489807000 | 152200 | 152200 | 152200 | 152100 | 186 |
| 409 | 20230630 | 124300 | 20461499200 | 152100 | 152200 | 152300 | 152100 | 370 |
| 410 | 20230630 | 124200 | 20405178500 | 152200 | 152200 | 152300 | 152200 | 280 |
| 411 | 20230630 | 124100 | 20362554500 | 152200 | 152200 | 152200 | 152000 | 116 |
| 412 | 20230630 | 124000 | 20344905600 | 152000 | 152000 | 152300 | 151900 | 1049 |
| 413 | 20230630 | 123900 | 20185353500 | 152100 | 152100 | 152100 | 151900 | 1058 |
| 414 | 20230630 | 123800 | 20024451300 | 152000 | 152000 | 152100 | 152000 | 187 |
| 415 | 20230630 | 123700 | 19996019000 | 152000 | 152000 | 152000 | 151900 | 252 |
| 416 | 20230630 | 123600 | 19957723100 | 152000 | 152100 | 152100 | 151900 | 247 |
| 417 | 20230630 | 123500 | 19920192100 | 151900 | 151900 | 152100 | 151900 | 171 |
| 418 | 20230630 | 123400 | 19894206500 | 152000 | 151900 | 152000 | 151900 | 196 |
| 419 | 20230630 | 123300 | 19864421800 | 152000 | 152000 | 152100 | 151900 | 1045 |
| 420 | 20230630 | 123200 | 19705595300 | 152000 | 152000 | 152100 | 152000 | 154 |
| 421 | 20230630 | 123100 | 19682177200 | 152000 | 152000 | 152100 | 152000 | 217 |
| 422 | 20230630 | 123000 | 19649184000 | 152100 | 152100 | 152100 | 151900 | 366 |
| 423 | 20230630 | 122900 | 19593538200 | 152100 | 152000 | 152100 | 151900 | 193 |
| 424 | 20230630 | 122800 | 19564201300 | 152000 | 151900 | 152000 | 151900 | 256 |
| 425 | 20230630 | 122700 | 19525297500 | 151900 | 152100 | 152100 | 151900 | 465 |
| 426 | 20230630 | 122600 | 19454639100 | 152000 | 151900 | 152100 | 151900 | 691 |
| 427 | 20230630 | 122500 | 19349639800 | 152000 | 152000 | 152100 | 151900 | 114 |
| 428 | 20230630 | 122400 | 19332308300 | 152000 | 152000 | 152100 | 151900 | 265 |
| 429 | 20230630 | 122300 | 19292034200 | 152000 | 152000 | 152100 | 151900 | 229 |
| 430 | 20230630 | 122200 | 19257227300 | 152000 | 152000 | 152100 | 152000 | 131 |
| 431 | 20230630 | 122100 | 19237310100 | 152000 | 152000 | 152100 | 151900 | 297 |
| 432 | 20230630 | 122000 | 19192184100 | 152000 | 152000 | 152100 | 151900 | 112 |
| 433 | 20230630 | 121900 | 19175155700 | 152100 | 152000 | 152100 | 151900 | 207 |
| 434 | 20230630 | 121800 | 19143690000 | 152000 | 151900 | 152000 | 151900 | 242 |
| 435 | 20230630 | 121700 | 19106923000 | 151900 | 152100 | 152200 | 151900 | 277 |
| 436 | 20230630 | 121600 | 19064799200 | 152000 | 151900 | 152200 | 151900 | 108 |
| 437 | 20230630 | 121500 | 19048375300 | 151900 | 152200 | 152200 | 151900 | 412 |
| 438 | 20230630 | 121400 | 18985762300 | 152200 | 152100 | 152300 | 152000 | 352 |
| 439 | 20230630 | 121300 | 18932213700 | 152300 | 152100 | 152300 | 152100 | 174 |
| 440 | 20230630 | 121200 | 18905733800 | 152200 | 152100 | 152300 | 152000 | 450 |
| 441 | 20230630 | 121100 | 18837251600 | 152300 | 152000 | 152300 | 152000 | 225 |
| 442 | 20230630 | 121000 | 18803024100 | 152000 | 152000 | 152000 | 151900 | 340 |
| 443 | 20230630 | 120900 | 18751350800 | 151900 | 151900 | 151900 | 151800 | 181 |
| 444 | 20230630 | 120800 | 18723860200 | 151800 | 151900 | 151900 | 151800 | 408 |
| 445 | 20230630 | 120700 | 18661908500 | 151900 | 151900 | 152000 | 151900 | 782 |
| 446 | 20230630 | 120600 | 18543122500 | 151900 | 151900 | 151900 | 151900 | 57 |
| 447 | 20230630 | 120500 | 18534464200 | 151900 | 152000 | 152000 | 151900 | 194 |
| 448 | 20230630 | 120400 | 18504995400 | 151900 | 151900 | 151900 | 151900 | 103 |
| 449 | 20230630 | 120300 | 18489349700 | 151900 | 152000 | 152100 | 151900 | 666 |
| 450 | 20230630 | 120200 | 18388133600 | 152100 | 152000 | 152100 | 152000 | 352 |
| 451 | 20230630 | 120100 | 18334629500 | 152000 | 152000 | 152100 | 152000 | 231 |
| 452 | 20230630 | 120000 | 18299513200 | 152000 | 152000 | 152100 | 152000 | 282 |
| 453 | 20230630 | 115900 | 18256647600 | 152000 | 152000 | 152100 | 152000 | 638 |
| 454 | 20230630 | 115800 | 18159671400 | 152000 | 152000 | 152100 | 152000 | 91 |
| 455 | 20230630 | 115700 | 18145837200 | 152000 | 152000 | 152200 | 152000 | 72 |
| 456 | 20230630 | 115600 | 18134892700 | 152200 | 152100 | 152200 | 152000 | 1374 |
| 457 | 20230630 | 115500 | 17925906600 | 152100 | 152200 | 152300 | 152100 | 713 |
| 458 | 20230630 | 115400 | 17817393700 | 152200 | 152200 | 152300 | 152200 | 110 |
| 459 | 20230630 | 115300 | 17800650900 | 152200 | 152200 | 152300 | 152200 | 223 |
| 460 | 20230630 | 115200 | 17766707600 | 152200 | 152300 | 152300 | 152200 | 85 |
| 461 | 20230630 | 115100 | 17753765300 | 152300 | 152200 | 152300 | 152200 | 58 |
| 462 | 20230630 | 115000 | 17744932800 | 152200 | 152400 | 152400 | 152200 | 262 |
| 463 | 20230630 | 114900 | 17705035100 | 152300 | 152300 | 152400 | 152300 | 121 |
| 464 | 20230630 | 114800 | 17686606400 | 152400 | 152400 | 152400 | 152300 | 111 |
| 465 | 20230630 | 114700 | 17669693600 | 152400 | 152500 | 152600 | 152400 | 1277 |
| 466 | 20230630 | 114600 | 17474989700 | 152600 | 152600 | 152700 | 152500 | 139 |
| 467 | 20230630 | 114500 | 17453775000 | 152600 | 152600 | 152700 | 152500 | 63 |
| 468 | 20230630 | 114400 | 17444161600 | 152600 | 152600 | 152700 | 152500 | 369 |
| 469 | 20230630 | 114300 | 17387865000 | 152600 | 152700 | 152700 | 152600 | 153 |
| 470 | 20230630 | 114200 | 17364514900 | 152600 | 152700 | 152800 | 152600 | 428 |
| 471 | 20230630 | 114100 | 17299158100 | 152700 | 152800 | 152900 | 152700 | 246 |
| 472 | 20230630 | 114000 | 17261569900 | 152800 | 152800 | 152900 | 152800 | 133 |
| 473 | 20230630 | 113900 | 17241246300 | 152800 | 152900 | 152900 | 152800 | 296 |
| 474 | 20230630 | 113800 | 17196013100 | 152900 | 152800 | 152900 | 152800 | 352 |
| 475 | 20230630 | 113700 | 17142225500 | 152800 | 152800 | 152900 | 152800 | 205 |
| 476 | 20230630 | 113600 | 17110900000 | 152800 | 152800 | 152900 | 152800 | 149 |
| 477 | 20230630 | 113500 | 17088131300 | 152800 | 152800 | 152900 | 152800 | 326 |
| 478 | 20230630 | 113400 | 17038318400 | 152800 | 152700 | 152900 | 152700 | 2281 |
| 479 | 20230630 | 113300 | 16689849800 | 152700 | 152600 | 152700 | 152600 | 427 |
| 480 | 20230630 | 113200 | 16624673400 | 152600 | 152500 | 152600 | 152500 | 660 |
| 481 | 20230630 | 113100 | 16524008600 | 152500 | 152400 | 152500 | 152400 | 376 |
| 482 | 20230630 | 113000 | 16466669600 | 152400 | 152500 | 152500 | 152400 | 73 |
| 483 | 20230630 | 112900 | 16455542800 | 152500 | 152500 | 152500 | 152400 | 715 |
| 484 | 20230630 | 112800 | 16346513900 | 152400 | 152400 | 152500 | 152400 | 226 |
| 485 | 20230630 | 112700 | 16312070500 | 152500 | 152500 | 152600 | 152400 | 105 |
| 486 | 20230630 | 112600 | 16296058200 | 152500 | 152400 | 152600 | 152200 | 829 |
| 487 | 20230630 | 112500 | 16169673300 | 152400 | 152600 | 152600 | 152400 | 297 |
| 488 | 20230630 | 112400 | 16124391000 | 152600 | 152500 | 152600 | 152400 | 836 |
| 489 | 20230630 | 112300 | 15996901300 | 152500 | 152500 | 152500 | 152500 | 403 |
| 490 | 20230630 | 112200 | 15935443800 | 152500 | 152500 | 152600 | 152500 | 397 |
| 491 | 20230630 | 112100 | 15874891100 | 152500 | 152500 | 152600 | 152500 | 176 |
| 492 | 20230630 | 112000 | 15848050300 | 152500 | 152500 | 152600 | 152500 | 241 |
| 493 | 20230630 | 111900 | 15811293400 | 152500 | 152600 | 152600 | 152500 | 347 |
| 494 | 20230630 | 111800 | 15758374400 | 152500 | 152500 | 152600 | 152500 | 301 |
| 495 | 20230630 | 111700 | 15712461800 | 152500 | 152600 | 152600 | 152400 | 248 |
| 496 | 20230630 | 111600 | 15674639200 | 152500 | 152400 | 152500 | 152300 | 661 |
| 497 | 20230630 | 111500 | 15573876100 | 152400 | 152500 | 152600 | 152300 | 530 |
| 498 | 20230630 | 111400 | 15493053800 | 152400 | 152400 | 152600 | 152200 | 603 |
| 499 | 20230630 | 111300 | 15401135000 | 152200 | 152400 | 152500 | 152200 | 275 |
| 500 | 20230630 | 111200 | 15359229000 | 152400 | 152400 | 152500 | 152400 | 110 |
| 501 | 20230630 | 111100 | 15342458300 | 152500 | 152100 | 152500 | 152100 | 241 |
| 502 | 20230630 | 111000 | 15305726700 | 152400 | 152400 | 152500 | 152100 | 703 |
| 503 | 20230630 | 110900 | 15198567600 | 152400 | 152400 | 152500 | 152100 | 332 |
| 504 | 20230630 | 110800 | 15147996500 | 152400 | 152400 | 152500 | 152300 | 186 |
| 505 | 20230630 | 110700 | 15119655700 | 152300 | 152400 | 152500 | 152300 | 450 |
| 506 | 20230630 | 110600 | 15051070200 | 152400 | 152400 | 152500 | 152400 | 296 |
| 507 | 20230630 | 110500 | 15005952900 | 152400 | 152500 | 152500 | 152400 | 489 |
| 508 | 20230630 | 110400 | 14931419400 | 152500 | 152300 | 152500 | 152200 | 784 |
| 509 | 20230630 | 110300 | 14811944400 | 152300 | 152100 | 152300 | 152100 | 570 |
| 510 | 20230630 | 110200 | 14725182000 | 152100 | 152100 | 152100 | 152000 | 329 |
| 511 | 20230630 | 110100 | 14675145400 | 152100 | 152000 | 152100 | 152000 | 604 |
| 512 | 20230630 | 110000 | 14583328900 | 152100 | 152100 | 152100 | 152000 | 119 |
| 513 | 20230630 | 105900 | 14565233400 | 152100 | 152000 | 152100 | 152000 | 252 |
| 514 | 20230630 | 105800 | 14526921300 | 152000 | 152000 | 152000 | 151800 | 247 |
| 515 | 20230630 | 105700 | 14489408900 | 152000 | 152000 | 152100 | 151800 | 204 |
| 516 | 20230630 | 105600 | 14458408200 | 152000 | 152000 | 152000 | 151800 | 1177 |
| 517 | 20230630 | 105500 | 14279548600 | 152000 | 152000 | 152000 | 151900 | 257 |
| 518 | 20230630 | 105400 | 14240502100 | 152000 | 152000 | 152000 | 151900 | 161 |
| 519 | 20230630 | 105300 | 14216035700 | 152000 | 151800 | 152000 | 151800 | 871 |
| 520 | 20230630 | 105200 | 14083733100 | 151900 | 152000 | 152000 | 151800 | 282 |
| 521 | 20230630 | 105100 | 14040914800 | 151900 | 151900 | 152000 | 151900 | 330 |
| 522 | 20230630 | 105000 | 13990778900 | 151900 | 151800 | 152000 | 151800 | 354 |
| 523 | 20230630 | 104900 | 13937000900 | 151900 | 151900 | 151900 | 151800 | 185 |
| 524 | 20230630 | 104800 | 13908908600 | 151800 | 151900 | 151900 | 151800 | 247 |
| 525 | 20230630 | 104700 | 13871406600 | 151900 | 151900 | 151900 | 151800 | 110 |
| 526 | 20230630 | 104600 | 13854702400 | 151900 | 151900 | 151900 | 151800 | 170 |
| 527 | 20230630 | 104500 | 13828886500 | 151900 | 151900 | 151900 | 151700 | 713 |
| 528 | 20230630 | 104400 | 13720662900 | 151800 | 152100 | 152100 | 151800 | 794 |
| 529 | 20230630 | 104300 | 13599969500 | 152100 | 152100 | 152200 | 152100 | 211 |
| 530 | 20230630 | 104200 | 13567871400 | 152100 | 151900 | 152200 | 151900 | 443 |
| 531 | 20230630 | 104100 | 13500495700 | 151900 | 151900 | 152100 | 151900 | 497 |
| 532 | 20230630 | 104000 | 13424966600 | 151900 | 151900 | 152000 | 151900 | 98 |
| 533 | 20230630 | 103900 | 13410078000 | 152100 | 151900 | 152100 | 151900 | 525 |
| 534 | 20230630 | 103800 | 13330289400 | 151900 | 151900 | 151900 | 151900 | 43 |
| 535 | 20230630 | 103700 | 13323757700 | 151900 | 151800 | 152000 | 151700 | 195 |
| 536 | 20230630 | 103600 | 13294154700 | 151700 | 151800 | 151900 | 151700 | 478 |
| 537 | 20230630 | 103500 | 13221579800 | 151800 | 151900 | 151900 | 151700 | 366 |
| 538 | 20230630 | 103400 | 13166054700 | 151700 | 151900 | 152000 | 151700 | 267 |
| 539 | 20230630 | 103300 | 13125538500 | 151900 | 151900 | 151900 | 151800 | 745 |
| 540 | 20230630 | 103200 | 13012424900 | 151800 | 152000 | 152000 | 151800 | 342 |
| 541 | 20230630 | 103100 | 12960457500 | 152000 | 152000 | 152100 | 152000 | 289 |
| 542 | 20230630 | 103000 | 12916505000 | 152000 | 152100 | 152100 | 152000 | 885 |
| 543 | 20230630 | 102900 | 12781908200 | 152000 | 152000 | 152100 | 152000 | 120 |
| 544 | 20230630 | 102800 | 12763663400 | 152000 | 151800 | 152000 | 151800 | 441 |
| 545 | 20230630 | 102700 | 12696664200 | 151800 | 151800 | 151900 | 151800 | 262 |
| 546 | 20230630 | 102600 | 12656892000 | 151900 | 151800 | 151900 | 151800 | 79 |
| 547 | 20230630 | 102500 | 12644893100 | 151800 | 151700 | 151900 | 151700 | 287 |
| 548 | 20230630 | 102400 | 12601344900 | 151800 | 151700 | 151800 | 151600 | 890 |
| 549 | 20230630 | 102300 | 12466295900 | 151600 | 151700 | 151700 | 151600 | 80 |
| 550 | 20230630 | 102200 | 12454163900 | 151600 | 151800 | 151800 | 151600 | 474 |
| 551 | 20230630 | 102100 | 12382275800 | 151800 | 151700 | 151800 | 151700 | 695 |
| 552 | 20230630 | 102000 | 12276843400 | 151700 | 151800 | 151800 | 151700 | 478 |
| 553 | 20230630 | 101900 | 12204289900 | 151700 | 151700 | 151800 | 151700 | 173 |
| 554 | 20230630 | 101800 | 12178045100 | 151800 | 151800 | 151900 | 151800 | 545 |
| 555 | 20230630 | 101700 | 12095312900 | 151900 | 151800 | 151900 | 151700 | 470 |
| 556 | 20230630 | 101600 | 12023972500 | 151700 | 151800 | 151800 | 151700 | 67 |
| 557 | 20230630 | 101500 | 12013804200 | 151800 | 151800 | 151800 | 151700 | 406 |
| 558 | 20230630 | 101400 | 11952187700 | 151800 | 151900 | 151900 | 151800 | 542 |
| 559 | 20230630 | 101300 | 11869909900 | 151900 | 151900 | 151900 | 151800 | 213 |
| 560 | 20230630 | 101200 | 11837572400 | 151800 | 151900 | 152000 | 151800 | 631 |
| 561 | 20230630 | 101100 | 11741722600 | 151900 | 152000 | 152100 | 151900 | 754 |
| 562 | 20230630 | 101000 | 11627129200 | 152000 | 152100 | 152100 | 152000 | 131 |
| 563 | 20230630 | 100900 | 11607215400 | 152000 | 152000 | 152100 | 152000 | 217 |
| 564 | 20230630 | 100800 | 11574231200 | 152000 | 152000 | 152100 | 152000 | 210 |
| 565 | 20230630 | 100700 | 11542311100 | 152000 | 152000 | 152000 | 152000 | 191 |
| 566 | 20230630 | 100600 | 11513279100 | 152000 | 152000 | 152000 | 151900 | 293 |
| 567 | 20230630 | 100500 | 11468746000 | 152000 | 152100 | 152100 | 152000 | 309 |
| 568 | 20230630 | 100400 | 11421776900 | 152100 | 151900 | 152100 | 151800 | 884 |
| 569 | 20230630 | 100300 | 11287433100 | 151800 | 151800 | 152000 | 151700 | 610 |
| 570 | 20230630 | 100200 | 11194777900 | 151700 | 151900 | 152000 | 151700 | 1362 |
| 571 | 20230630 | 100100 | 10987866200 | 151900 | 151800 | 152000 | 151700 | 443 |
| 572 | 20230630 | 100000 | 10920612100 | 151700 | 151800 | 151900 | 151700 | 885 |
| 573 | 20230630 | 095900 | 10786260000 | 151800 | 151700 | 151800 | 151700 | 253 |
| 574 | 20230630 | 095800 | 10747875800 | 151700 | 151900 | 151900 | 151700 | 346 |
| 575 | 20230630 | 095700 | 10695372800 | 151800 | 151800 | 151900 | 151800 | 197 |
| 576 | 20230630 | 095600 | 10665459300 | 151800 | 152000 | 152000 | 151800 | 482 |
| 577 | 20230630 | 095500 | 10592270200 | 152000 | 151900 | 152000 | 151900 | 132 |
| 578 | 20230630 | 095400 | 10572215900 | 152000 | 151800 | 152000 | 151700 | 443 |
| 579 | 20230630 | 095300 | 10504916900 | 151700 | 151800 | 151900 | 151700 | 1187 |
| 580 | 20230630 | 095200 | 10324827100 | 151800 | 152000 | 152000 | 151800 | 307 |
| 581 | 20230630 | 095100 | 10278190600 | 152000 | 152100 | 152100 | 152000 | 650 |
| 582 | 20230630 | 095000 | 10179379900 | 152100 | 152200 | 152200 | 152100 | 49 |
| 583 | 20230630 | 094900 | 10171926000 | 152200 | 152100 | 152200 | 152000 | 604 |
| 584 | 20230630 | 094800 | 10080070700 | 152100 | 152300 | 152300 | 152100 | 1091 |
| 585 | 20230630 | 094700 | 9914036600 | 152300 | 152400 | 152400 | 152200 | 1324 |
| 586 | 20230630 | 094600 | 9712354000 | 152400 | 152400 | 152400 | 152300 | 111 |
| 587 | 20230630 | 094500 | 9695445400 | 152400 | 152300 | 152400 | 152300 | 322 |
| 588 | 20230630 | 094400 | 9646377700 | 152300 | 152200 | 152400 | 152100 | 978 |
| 589 | 20230630 | 094300 | 9497462800 | 152200 | 152200 | 152300 | 152100 | 431 |
| 590 | 20230630 | 094200 | 9431863200 | 152200 | 152000 | 152200 | 151900 | 1459 |
| 591 | 20230630 | 094100 | 9209918800 | 151900 | 151900 | 152000 | 151800 | 675 |
| 592 | 20230630 | 094000 | 9107361800 | 151900 | 151800 | 151900 | 151700 | 1481 |
| 593 | 20230630 | 093900 | 8882492900 | 151800 | 151700 | 151800 | 151700 | 338 |
| 594 | 20230630 | 093800 | 8831205600 | 151600 | 151700 | 151700 | 151600 | 816 |
| 595 | 20230630 | 093700 | 8707426200 | 151600 | 151700 | 151700 | 151600 | 259 |
| 596 | 20230630 | 093600 | 8668139600 | 151700 | 151600 | 151700 | 151500 | 664 |
| 597 | 20230630 | 093500 | 8567486400 | 151600 | 151500 | 151600 | 151200 | 830 |
| 598 | 20230630 | 093400 | 8441821100 | 151500 | 151400 | 151500 | 151200 | 2234 |
| 599 | 20230630 | 093300 | 8103594700 | 151400 | 151200 | 151400 | 151200 | 290 |
| 600 | 20230630 | 093200 | 8059728700 | 151200 | 151100 | 151200 | 151000 | 839 |
| 601 | 20230630 | 093100 | 7932997400 | 151100 | 151100 | 151100 | 151000 | 378 |
| 602 | 20230630 | 093000 | 7875892800 | 151100 | 151100 | 151200 | 151000 | 1132 |
| 603 | 20230630 | 092900 | 7704854500 | 151100 | 151200 | 151300 | 151000 | 2264 |
| 604 | 20230630 | 092800 | 7362725900 | 151300 | 151100 | 151300 | 151100 | 796 |
| 605 | 20230630 | 092700 | 7242324200 | 151200 | 151300 | 151300 | 151100 | 462 |
| 606 | 20230630 | 092600 | 7172476200 | 151300 | 151000 | 151300 | 151000 | 514 |
| 607 | 20230630 | 092500 | 7094797000 | 150900 | 151000 | 151100 | 150900 | 1416 |
| 608 | 20230630 | 092400 | 6880999900 | 150900 | 150900 | 151000 | 150800 | 1969 |
| 609 | 20230630 | 092300 | 6583917100 | 150900 | 151100 | 151100 | 150900 | 3356 |
| 610 | 20230630 | 092200 | 6077174100 | 151000 | 151100 | 151100 | 151000 | 816 |
| 611 | 20230630 | 092100 | 5953924400 | 151000 | 151100 | 151200 | 151000 | 2022 |
| 612 | 20230630 | 092000 | 5648407400 | 151100 | 151200 | 151200 | 151100 | 542 |
| 613 | 20230630 | 091900 | 5566497200 | 151200 | 151500 | 151600 | 151100 | 2979 |
| 614 | 20230630 | 091800 | 5115672200 | 151500 | 151500 | 151600 | 151400 | 580 |
| 615 | 20230630 | 091700 | 5027805000 | 151500 | 151400 | 151500 | 151400 | 235 |
| 616 | 20230630 | 091600 | 4992219900 | 151500 | 151400 | 151500 | 151300 | 1225 |
| 617 | 20230630 | 091500 | 4806789900 | 151300 | 151400 | 151600 | 151300 | 2061 |
| 618 | 20230630 | 091400 | 4494875000 | 151400 | 151700 | 151800 | 151400 | 3454 |
| 619 | 20230630 | 091300 | 3971524400 | 151700 | 151600 | 151700 | 151500 | 219 |
| 620 | 20230630 | 091200 | 3938322500 | 151500 | 151500 | 151600 | 151400 | 1116 |
| 621 | 20230630 | 091100 | 3769255800 | 151500 | 151500 | 151500 | 151400 | 1783 |
| 622 | 20230630 | 091000 | 3499183700 | 151500 | 151600 | 151700 | 151400 | 2595 |
| 623 | 20230630 | 090900 | 3105983600 | 151600 | 152100 | 152200 | 151500 | 2097 |
| 624 | 20230630 | 090800 | 2787625300 | 152100 | 152200 | 152200 | 152000 | 3131 |
| 625 | 20230630 | 090700 | 2311444300 | 152100 | 152500 | 152500 | 152100 | 1342 |
| 626 | 20230630 | 090600 | 2107057300 | 152500 | 152600 | 152600 | 152400 | 1330 |
| 627 | 20230630 | 090500 | 1904187800 | 152600 | 152900 | 152900 | 152600 | 922 |
| 628 | 20230630 | 090400 | 1763387400 | 152700 | 152800 | 153200 | 152700 | 1209 |
| 629 | 20230630 | 090300 | 1578590500 | 152900 | 153100 | 153100 | 152800 | 1516 |
| 630 | 20230630 | 090200 | 1346754000 | 153000 | 153200 | 153300 | 153000 | 1406 |
| 631 | 20230630 | 090100 | 1131551100 | 153200 | 153300 | 153500 | 153100 | 2598 |
| 632 | 20230630 | 090000 | 733148900 | 153400 | 152500 | 153400 | 152500 | 4737 |