31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 193400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 3 | 20230616 | 193300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230616 | 193200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230616 | 193100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230616 | 193000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230616 | 192900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230616 | 192800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230616 | 192700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230616 | 192600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230616 | 192500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230616 | 192400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230616 | 192300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230616 | 192200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230616 | 192100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230616 | 192000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230616 | 191900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230616 | 191800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230616 | 191700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230616 | 191600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230616 | 191500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230616 | 191400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230616 | 191300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230616 | 191200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230616 | 191100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230616 | 191000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230616 | 190900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230616 | 190800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230616 | 190700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230616 | 190600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230616 | 190500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230616 | 190400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 33 | 20230616 | 190300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230616 | 190200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230616 | 190100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230616 | 190000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230616 | 185900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230616 | 185800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230616 | 185700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230616 | 185600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230616 | 185500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230616 | 185400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230616 | 185300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230616 | 185200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230616 | 185100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230616 | 185000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230616 | 184900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230616 | 184800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230616 | 184700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230616 | 184600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230616 | 184500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230616 | 184400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230616 | 184300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230616 | 184200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230616 | 184100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230616 | 184000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230616 | 183900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230616 | 183800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230616 | 183700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230616 | 183600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230616 | 183500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230616 | 183400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 63 | 20230616 | 183300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230616 | 183200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230616 | 183100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230616 | 183000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230616 | 182900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230616 | 182800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230616 | 182700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230616 | 182600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230616 | 182500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230616 | 182400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230616 | 182300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230616 | 182200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230616 | 182100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230616 | 182000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230616 | 181900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230616 | 181800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230616 | 181700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230616 | 181600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230616 | 181500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230616 | 181400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230616 | 181300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230616 | 181200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230616 | 181100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230616 | 181000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230616 | 180900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230616 | 180800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230616 | 180700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230616 | 180600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230616 | 180500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230616 | 180400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 93 | 20230616 | 180300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230616 | 180200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230616 | 180100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230616 | 180000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230616 | 175900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230616 | 175800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230616 | 175700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230616 | 175600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230616 | 175500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230616 | 175400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230616 | 175300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230616 | 175200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230616 | 175100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230616 | 175000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230616 | 174900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230616 | 174800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230616 | 174700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230616 | 174600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230616 | 174500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230616 | 174400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230616 | 174300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230616 | 174200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230616 | 174100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230616 | 174000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230616 | 173900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230616 | 173800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230616 | 173700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230616 | 173600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230616 | 173500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230616 | 173400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 123 | 20230616 | 173300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230616 | 173200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230616 | 173100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230616 | 173000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230616 | 172900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230616 | 172800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230616 | 172700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230616 | 172600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230616 | 172500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230616 | 172400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230616 | 172300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230616 | 172200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230616 | 172100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230616 | 172000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230616 | 171900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230616 | 171800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230616 | 171700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230616 | 171600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230616 | 171500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230616 | 171400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230616 | 171300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230616 | 171200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230616 | 171100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230616 | 171000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230616 | 170900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230616 | 170800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230616 | 170700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230616 | 170600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230616 | 170500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230616 | 170400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 153 | 20230616 | 170300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230616 | 170200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230616 | 170100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230616 | 170000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230616 | 165900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230616 | 165800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230616 | 165700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230616 | 165600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230616 | 165500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230616 | 165400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230616 | 165300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230616 | 165200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230616 | 165100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230616 | 165000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230616 | 164900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230616 | 164800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230616 | 164700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230616 | 164600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230616 | 164500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230616 | 164400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230616 | 164300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230616 | 164200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230616 | 164100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230616 | 164000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230616 | 163900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230616 | 163800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230616 | 163700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230616 | 163600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230616 | 163500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230616 | 163400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 183 | 20230616 | 163300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230616 | 163200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230616 | 163100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230616 | 163000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230616 | 162900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230616 | 162800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230616 | 162700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230616 | 162600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230616 | 162500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230616 | 162400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230616 | 162300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230616 | 162200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230616 | 162100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230616 | 162000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230616 | 161900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230616 | 161800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230616 | 161700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230616 | 161600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230616 | 161500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230616 | 161400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230616 | 161300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230616 | 161200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230616 | 161100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230616 | 161000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230616 | 160900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230616 | 160800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230616 | 160700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230616 | 160600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230616 | 160500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230616 | 160400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 213 | 20230616 | 160300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20230616 | 160200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20230616 | 160100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20230616 | 160000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20230616 | 155900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20230616 | 155800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20230616 | 155700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20230616 | 155600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20230616 | 155500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20230616 | 155400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20230616 | 155300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20230616 | 155200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20230616 | 155100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20230616 | 155000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20230616 | 154900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20230616 | 154800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20230616 | 154700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20230616 | 154600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20230616 | 154500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20230616 | 154400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20230616 | 154300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20230616 | 154200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20230616 | 154100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20230616 | 154000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20230616 | 153900 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20230616 | 153800 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 239 | 20230616 | 153700 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20230616 | 153600 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 241 | 20230616 | 153500 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20230616 | 153400 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 243 | 20230616 | 153300 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20230616 | 153200 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20230616 | 153100 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20230616 | 153000 | 1161045025 | 3865 | 3865 | 3865 | 3865 | 7202 |
| 247 | 20230616 | 152900 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 248 | 20230616 | 152800 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 249 | 20230616 | 152700 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 250 | 20230616 | 152600 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 251 | 20230616 | 152500 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 252 | 20230616 | 152400 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 253 | 20230616 | 152300 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 254 | 20230616 | 152200 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 255 | 20230616 | 152100 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 256 | 20230616 | 152000 | 1133209295 | 3860 | 3860 | 3860 | 3860 | 0 |
| 257 | 20230616 | 151900 | 1133209295 | 3860 | 3865 | 3865 | 3850 | 1142 |
| 258 | 20230616 | 151800 | 1128807545 | 3865 | 3850 | 3865 | 3835 | 3633 |
| 259 | 20230616 | 151700 | 1114852005 | 3850 | 3845 | 3855 | 3845 | 455 |
| 260 | 20230616 | 151600 | 1113099875 | 3850 | 3850 | 3850 | 3850 | 704 |
| 261 | 20230616 | 151500 | 1110389475 | 3845 | 3855 | 3855 | 3845 | 897 |
| 262 | 20230616 | 151400 | 1106935900 | 3855 | 3855 | 3855 | 3855 | 18 |
| 263 | 20230616 | 151300 | 1106866510 | 3855 | 3865 | 3865 | 3855 | 199 |
| 264 | 20230616 | 151200 | 1106098360 | 3865 | 3845 | 3865 | 3845 | 283 |
| 265 | 20230616 | 151100 | 1105008585 | 3845 | 3845 | 3850 | 3840 | 2333 |
| 266 | 20230616 | 151000 | 1096039285 | 3845 | 3850 | 3850 | 3845 | 545 |
| 267 | 20230616 | 150900 | 1093941365 | 3850 | 3855 | 3870 | 3850 | 342 |
| 268 | 20230616 | 150800 | 1092622945 | 3860 | 3870 | 3870 | 3860 | 725 |
| 269 | 20230616 | 150700 | 1089822610 | 3875 | 3875 | 3875 | 3875 | 25 |
| 270 | 20230616 | 150600 | 1089725735 | 3875 | 3875 | 3875 | 3865 | 237 |
| 271 | 20230616 | 150500 | 1088808180 | 3880 | 3865 | 3880 | 3865 | 4559 |
| 272 | 20230616 | 150400 | 1071163630 | 3865 | 3860 | 3865 | 3850 | 795 |
| 273 | 20230616 | 150300 | 1068092510 | 3860 | 3845 | 3865 | 3845 | 1559 |
| 274 | 20230616 | 150200 | 1062077570 | 3845 | 3845 | 3845 | 3840 | 719 |
| 275 | 20230616 | 150100 | 1059313025 | 3840 | 3840 | 3840 | 3835 | 222 |
| 276 | 20230616 | 150000 | 1058460605 | 3840 | 3845 | 3850 | 3835 | 1580 |
| 277 | 20230616 | 145900 | 1052388670 | 3850 | 3840 | 3850 | 3835 | 5544 |
| 278 | 20230616 | 145800 | 1031103885 | 3835 | 3795 | 3840 | 3795 | 5513 |
| 279 | 20230616 | 145700 | 1010018280 | 3860 | 3845 | 3860 | 3715 | 30904 |
| 280 | 20230616 | 145600 | 893069520 | 3850 | 3855 | 3855 | 3840 | 1471 |
| 281 | 20230616 | 145500 | 887409980 | 3850 | 3820 | 3850 | 3820 | 1951 |
| 282 | 20230616 | 145400 | 879937915 | 3820 | 3830 | 3830 | 3805 | 4684 |
| 283 | 20230616 | 145300 | 862070020 | 3825 | 3855 | 3855 | 3825 | 5541 |
| 284 | 20230616 | 145200 | 840805015 | 3860 | 3850 | 3865 | 3835 | 2796 |
| 285 | 20230616 | 145100 | 830032065 | 3845 | 3830 | 3870 | 3830 | 21605 |
| 286 | 20230616 | 145000 | 747147825 | 3640 | 3640 | 3640 | 3640 | 0 |
| 287 | 20230616 | 144900 | 747147825 | 3640 | 3640 | 3640 | 3640 | 0 |
| 288 | 20230616 | 144800 | 747147825 | 3640 | 3865 | 3865 | 3640 | 26215 |
| 289 | 20230616 | 144700 | 647189640 | 3860 | 3865 | 3865 | 3860 | 1450 |
| 290 | 20230616 | 144600 | 641586240 | 3865 | 3870 | 3870 | 3865 | 531 |
| 291 | 20230616 | 144500 | 639533770 | 3865 | 3865 | 3870 | 3865 | 446 |
| 292 | 20230616 | 144400 | 637808705 | 3865 | 3865 | 3865 | 3865 | 669 |
| 293 | 20230616 | 144300 | 635223020 | 3865 | 3865 | 3865 | 3860 | 1029 |
| 294 | 20230616 | 144200 | 631250885 | 3865 | 3865 | 3865 | 3865 | 2272 |
| 295 | 20230616 | 144100 | 622469605 | 3870 | 3870 | 3870 | 3870 | 991 |
| 296 | 20230616 | 144000 | 618634435 | 3870 | 3870 | 3870 | 3870 | 1092 |
| 297 | 20230616 | 143900 | 614408395 | 3870 | 3875 | 3875 | 3870 | 2748 |
| 298 | 20230616 | 143800 | 603763175 | 3875 | 3880 | 3880 | 3875 | 1805 |
| 299 | 20230616 | 143700 | 596763810 | 3885 | 3885 | 3885 | 3880 | 1043 |
| 300 | 20230616 | 143600 | 592714255 | 3885 | 3900 | 3900 | 3885 | 1835 |
| 301 | 20230616 | 143500 | 585582205 | 3890 | 3900 | 3900 | 3890 | 13 |
| 302 | 20230616 | 143400 | 585531570 | 3900 | 3900 | 3900 | 3900 | 1 |
| 303 | 20230616 | 143300 | 585527670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 304 | 20230616 | 143200 | 585527670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20230616 | 143100 | 585527670 | 3890 | 3895 | 3905 | 3890 | 22 |
| 306 | 20230616 | 143000 | 585441985 | 3905 | 3905 | 3905 | 3905 | 0 |
| 307 | 20230616 | 142900 | 585441985 | 3905 | 3890 | 3905 | 3890 | 128 |
| 308 | 20230616 | 142800 | 584944015 | 3890 | 3890 | 3890 | 3890 | 19 |
| 309 | 20230616 | 142700 | 584870105 | 3890 | 3900 | 3900 | 3890 | 91 |
| 310 | 20230616 | 142600 | 584515705 | 3900 | 3900 | 3900 | 3900 | 5 |
| 311 | 20230616 | 142500 | 584496205 | 3900 | 3890 | 3900 | 3890 | 178 |
| 312 | 20230616 | 142400 | 583803005 | 3890 | 3890 | 3890 | 3890 | 247 |
| 313 | 20230616 | 142300 | 582842175 | 3885 | 3905 | 3905 | 3880 | 14607 |
| 314 | 20230616 | 142200 | 526080380 | 3905 | 3905 | 3905 | 3905 | 0 |
| 315 | 20230616 | 142100 | 526080380 | 3905 | 3900 | 3915 | 3900 | 1208 |
| 316 | 20230616 | 142000 | 521363080 | 3895 | 3895 | 3895 | 3895 | 7 |
| 317 | 20230616 | 141900 | 521335815 | 3895 | 3895 | 3895 | 3895 | 65 |
| 318 | 20230616 | 141800 | 521082640 | 3900 | 3895 | 3900 | 3895 | 173 |
| 319 | 20230616 | 141700 | 520408790 | 3895 | 3895 | 3895 | 3895 | 30 |
| 320 | 20230616 | 141600 | 520291940 | 3895 | 3895 | 3895 | 3895 | 114 |
| 321 | 20230616 | 141500 | 519847910 | 3900 | 3890 | 3900 | 3890 | 2 |
| 322 | 20230616 | 141400 | 519840120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 323 | 20230616 | 141300 | 519840120 | 3895 | 3900 | 3900 | 3895 | 225 |
| 324 | 20230616 | 141200 | 518963670 | 3900 | 3900 | 3900 | 3900 | 0 |
| 325 | 20230616 | 141100 | 518963670 | 3900 | 3900 | 3900 | 3900 | 0 |
| 326 | 20230616 | 141000 | 518963670 | 3900 | 3900 | 3900 | 3900 | 201 |
| 327 | 20230616 | 140900 | 518179770 | 3900 | 3900 | 3900 | 3900 | 0 |
| 328 | 20230616 | 140800 | 518179770 | 3900 | 3900 | 3900 | 3900 | 0 |
| 329 | 20230616 | 140700 | 518179770 | 3900 | 3905 | 3905 | 3900 | 42 |
| 330 | 20230616 | 140600 | 518015835 | 3905 | 3905 | 3905 | 3905 | 44 |
| 331 | 20230616 | 140500 | 517844015 | 3905 | 3900 | 3905 | 3900 | 115 |
| 332 | 20230616 | 140400 | 517395510 | 3900 | 3895 | 3900 | 3895 | 100 |
| 333 | 20230616 | 140300 | 517005545 | 3900 | 3900 | 3900 | 3900 | 0 |
| 334 | 20230616 | 140200 | 517005545 | 3900 | 3900 | 3900 | 3900 | 205 |
| 335 | 20230616 | 140100 | 516206045 | 3890 | 3890 | 3890 | 3890 | 400 |
| 336 | 20230616 | 140000 | 514650045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 337 | 20230616 | 135900 | 514650045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 338 | 20230616 | 135800 | 514650045 | 3890 | 3890 | 3890 | 3890 | 136 |
| 339 | 20230616 | 135700 | 514121005 | 3890 | 3890 | 3890 | 3890 | 38 |
| 340 | 20230616 | 135600 | 513973185 | 3890 | 3890 | 3905 | 3890 | 958 |
| 341 | 20230616 | 135500 | 510242890 | 3890 | 3890 | 3890 | 3890 | 10 |
| 342 | 20230616 | 135400 | 510203990 | 3890 | 3890 | 3890 | 3890 | 0 |
| 343 | 20230616 | 135300 | 510203990 | 3890 | 3890 | 3890 | 3890 | 101 |
| 344 | 20230616 | 135200 | 509811100 | 3890 | 3900 | 3900 | 3890 | 40 |
| 345 | 20230616 | 135100 | 509655470 | 3900 | 3905 | 3905 | 3900 | 26 |
| 346 | 20230616 | 135000 | 509554060 | 3900 | 3900 | 3900 | 3900 | 7 |
| 347 | 20230616 | 134900 | 509526760 | 3900 | 3900 | 3900 | 3900 | 10 |
| 348 | 20230616 | 134800 | 509487760 | 3905 | 3905 | 3905 | 3905 | 10 |
| 349 | 20230616 | 134700 | 509448710 | 3905 | 3905 | 3905 | 3905 | 1 |
| 350 | 20230616 | 134600 | 509444805 | 3900 | 3900 | 3900 | 3900 | 4 |
| 351 | 20230616 | 134500 | 509429205 | 3900 | 3900 | 3900 | 3900 | 10 |
| 352 | 20230616 | 134400 | 509390205 | 3885 | 3895 | 3895 | 3885 | 2385 |
| 353 | 20230616 | 134300 | 500112220 | 3895 | 3895 | 3895 | 3895 | 21 |
| 354 | 20230616 | 134200 | 500030425 | 3905 | 3905 | 3905 | 3905 | 0 |
| 355 | 20230616 | 134100 | 500030425 | 3905 | 3905 | 3905 | 3905 | 3 |
| 356 | 20230616 | 134000 | 500018710 | 3905 | 3905 | 3905 | 3905 | 8 |
| 357 | 20230616 | 133900 | 499987470 | 3895 | 3900 | 3900 | 3895 | 1091 |
| 358 | 20230616 | 133800 | 495732950 | 3890 | 3895 | 3895 | 3890 | 314 |
| 359 | 20230616 | 133700 | 494510155 | 3895 | 3895 | 3895 | 3895 | 557 |
| 360 | 20230616 | 133600 | 492340640 | 3895 | 3895 | 3895 | 3895 | 614 |
| 361 | 20230616 | 133500 | 489949110 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 362 | 20230616 | 133400 | 486054110 | 3895 | 3900 | 3900 | 3895 | 289 |
| 363 | 20230616 | 133300 | 484928180 | 3895 | 3895 | 3895 | 3895 | 70 |
| 364 | 20230616 | 133200 | 484655530 | 3895 | 3900 | 3905 | 3895 | 1027 |
| 365 | 20230616 | 133100 | 480654500 | 3905 | 3900 | 3905 | 3900 | 264 |
| 366 | 20230616 | 133000 | 479623615 | 3905 | 3905 | 3905 | 3900 | 867 |
| 367 | 20230616 | 132900 | 476242160 | 3905 | 3905 | 3905 | 3905 | 30 |
| 368 | 20230616 | 132800 | 476125010 | 3905 | 3905 | 3905 | 3900 | 5769 |
| 369 | 20230616 | 132700 | 453625645 | 3905 | 3900 | 3905 | 3900 | 337 |
| 370 | 20230616 | 132600 | 452311170 | 3905 | 3905 | 3905 | 3905 | 433 |
| 371 | 20230616 | 132500 | 450620305 | 3905 | 3905 | 3905 | 3905 | 1122 |
| 372 | 20230616 | 132400 | 446238895 | 3910 | 3910 | 3910 | 3910 | 1383 |
| 373 | 20230616 | 132300 | 440831365 | 3915 | 3915 | 3915 | 3915 | 5 |
| 374 | 20230616 | 132200 | 440811790 | 3915 | 3915 | 3915 | 3915 | 305 |
| 375 | 20230616 | 132100 | 439617715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 376 | 20230616 | 132000 | 439617715 | 3915 | 3915 | 3915 | 3915 | 235 |
| 377 | 20230616 | 131900 | 438697690 | 3915 | 3915 | 3915 | 3915 | 0 |
| 378 | 20230616 | 131800 | 438697690 | 3915 | 3915 | 3915 | 3915 | 5 |
| 379 | 20230616 | 131700 | 438678115 | 3915 | 3915 | 3915 | 3915 | 21 |
| 380 | 20230616 | 131600 | 438595900 | 3915 | 3915 | 3915 | 3915 | 10 |
| 381 | 20230616 | 131500 | 438556750 | 3915 | 3915 | 3915 | 3915 | 29 |
| 382 | 20230616 | 131400 | 438443215 | 3915 | 3910 | 3915 | 3910 | 765 |
| 383 | 20230616 | 131300 | 435449765 | 3910 | 3910 | 3910 | 3910 | 14 |
| 384 | 20230616 | 131200 | 435395025 | 3910 | 3910 | 3910 | 3910 | 335 |
| 385 | 20230616 | 131100 | 434085175 | 3910 | 3910 | 3910 | 3910 | 60 |
| 386 | 20230616 | 131000 | 433850575 | 3905 | 3905 | 3905 | 3905 | 0 |
| 387 | 20230616 | 130900 | 433850575 | 3905 | 3910 | 3910 | 3905 | 26 |
| 388 | 20230616 | 130800 | 433749015 | 3910 | 3910 | 3910 | 3910 | 61 |
| 389 | 20230616 | 130700 | 433510505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 390 | 20230616 | 130600 | 433510505 | 3910 | 3915 | 3915 | 3910 | 1679 |
| 391 | 20230616 | 130500 | 426943210 | 3915 | 3915 | 3915 | 3915 | 19 |
| 392 | 20230616 | 130400 | 426868825 | 3915 | 3915 | 3915 | 3915 | 306 |
| 393 | 20230616 | 130300 | 425670835 | 3930 | 3910 | 3930 | 3910 | 232 |
| 394 | 20230616 | 130200 | 424760645 | 3910 | 3910 | 3910 | 3910 | 883 |
| 395 | 20230616 | 130100 | 421308115 | 3910 | 3910 | 3910 | 3910 | 0 |
| 396 | 20230616 | 130000 | 421308115 | 3910 | 3910 | 3910 | 3910 | 13 |
| 397 | 20230616 | 125900 | 421257285 | 3910 | 3905 | 3910 | 3905 | 208 |
| 398 | 20230616 | 125800 | 420444040 | 3905 | 3905 | 3905 | 3905 | 50 |
| 399 | 20230616 | 125700 | 420248790 | 3910 | 3910 | 3910 | 3910 | 251 |
| 400 | 20230616 | 125600 | 419267380 | 3910 | 3910 | 3910 | 3910 | 4 |
| 401 | 20230616 | 125500 | 419251740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 402 | 20230616 | 125400 | 419251740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 403 | 20230616 | 125300 | 419251740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 404 | 20230616 | 125200 | 419251740 | 3915 | 3905 | 3915 | 3905 | 2505 |
| 405 | 20230616 | 125100 | 409464700 | 3905 | 3910 | 3910 | 3905 | 596 |
| 406 | 20230616 | 125000 | 407136830 | 3910 | 3910 | 3910 | 3910 | 2 |
| 407 | 20230616 | 124900 | 407129010 | 3910 | 3910 | 3910 | 3910 | 223 |
| 408 | 20230616 | 124800 | 406257080 | 3910 | 3915 | 3915 | 3910 | 2345 |
| 409 | 20230616 | 124700 | 397084380 | 3915 | 3915 | 3915 | 3910 | 3954 |
| 410 | 20230616 | 124600 | 381610970 | 3915 | 3915 | 3915 | 3915 | 0 |
| 411 | 20230616 | 124500 | 381610970 | 3915 | 3915 | 3915 | 3915 | 0 |
| 412 | 20230616 | 124400 | 381610970 | 3915 | 3915 | 3915 | 3915 | 10 |
| 413 | 20230616 | 124300 | 381571820 | 3915 | 3915 | 3915 | 3915 | 15 |
| 414 | 20230616 | 124200 | 381513095 | 3915 | 3920 | 3925 | 3915 | 1117 |
| 415 | 20230616 | 124100 | 377135085 | 3920 | 3920 | 3920 | 3920 | 6 |
| 416 | 20230616 | 124000 | 377111565 | 3920 | 3925 | 3925 | 3920 | 118 |
| 417 | 20230616 | 123900 | 376648755 | 3920 | 3920 | 3920 | 3920 | 233 |
| 418 | 20230616 | 123800 | 375735395 | 3925 | 3925 | 3925 | 3920 | 394 |
| 419 | 20230616 | 123700 | 374189015 | 3930 | 3925 | 3930 | 3925 | 325 |
| 420 | 20230616 | 123600 | 372913385 | 3925 | 3920 | 3925 | 3920 | 201 |
| 421 | 20230616 | 123500 | 372125460 | 3920 | 3925 | 3925 | 3920 | 710 |
| 422 | 20230616 | 123400 | 369342060 | 3920 | 3925 | 3930 | 3920 | 105 |
| 423 | 20230616 | 123300 | 368929570 | 3930 | 3930 | 3930 | 3930 | 2 |
| 424 | 20230616 | 123200 | 368921710 | 3925 | 3925 | 3925 | 3925 | 1225 |
| 425 | 20230616 | 123100 | 364113585 | 3930 | 3930 | 3930 | 3930 | 0 |
| 426 | 20230616 | 123000 | 364113585 | 3930 | 3925 | 3930 | 3925 | 59 |
| 427 | 20230616 | 122900 | 363881750 | 3925 | 3925 | 3925 | 3925 | 93 |
| 428 | 20230616 | 122800 | 363516725 | 3925 | 3925 | 3925 | 3925 | 1550 |
| 429 | 20230616 | 122700 | 357432975 | 3925 | 3925 | 3925 | 3925 | 350 |
| 430 | 20230616 | 122600 | 356059225 | 3930 | 3930 | 3930 | 3930 | 43 |
| 431 | 20230616 | 122500 | 355890235 | 3930 | 3930 | 3930 | 3930 | 0 |
| 432 | 20230616 | 122400 | 355890235 | 3930 | 3930 | 3930 | 3930 | 0 |
| 433 | 20230616 | 122300 | 355890235 | 3930 | 3930 | 3930 | 3930 | 7 |
| 434 | 20230616 | 122200 | 355862725 | 3925 | 3925 | 3925 | 3925 | 0 |
| 435 | 20230616 | 122100 | 355862725 | 3925 | 3925 | 3925 | 3925 | 1 |
| 436 | 20230616 | 122000 | 355858800 | 3930 | 3925 | 3930 | 3925 | 9 |
| 437 | 20230616 | 121900 | 355823465 | 3925 | 3925 | 3925 | 3925 | 1260 |
| 438 | 20230616 | 121800 | 350877965 | 3930 | 3930 | 3930 | 3930 | 456 |
| 439 | 20230616 | 121700 | 349085885 | 3930 | 3930 | 3930 | 3930 | 0 |
| 440 | 20230616 | 121600 | 349085885 | 3930 | 3930 | 3930 | 3930 | 10 |
| 441 | 20230616 | 121500 | 349046585 | 3930 | 3930 | 3930 | 3930 | 72 |
| 442 | 20230616 | 121400 | 348763625 | 3930 | 3930 | 3930 | 3930 | 28 |
| 443 | 20230616 | 121300 | 348653585 | 3930 | 3930 | 3930 | 3930 | 34 |
| 444 | 20230616 | 121200 | 348519965 | 3930 | 3935 | 3940 | 3930 | 753 |
| 445 | 20230616 | 121100 | 345558845 | 3935 | 3935 | 3935 | 3935 | 0 |
| 446 | 20230616 | 121000 | 345558845 | 3935 | 3935 | 3935 | 3935 | 0 |
| 447 | 20230616 | 120900 | 345558845 | 3935 | 3935 | 3935 | 3935 | 7 |
| 448 | 20230616 | 120800 | 345531300 | 3935 | 3935 | 3935 | 3935 | 0 |
| 449 | 20230616 | 120700 | 345531300 | 3935 | 3935 | 3935 | 3935 | 0 |
| 450 | 20230616 | 120600 | 345531300 | 3935 | 3935 | 3935 | 3935 | 7 |
| 451 | 20230616 | 120500 | 345503755 | 3940 | 3940 | 3940 | 3940 | 0 |
| 452 | 20230616 | 120400 | 345503755 | 3940 | 3940 | 3940 | 3940 | 6 |
| 453 | 20230616 | 120300 | 345480115 | 3945 | 3945 | 3950 | 3945 | 129 |
| 454 | 20230616 | 120200 | 344971205 | 3950 | 3945 | 3950 | 3945 | 98 |
| 455 | 20230616 | 120100 | 344584265 | 3950 | 3945 | 3950 | 3945 | 565 |
| 456 | 20230616 | 120000 | 342353125 | 3935 | 3935 | 3935 | 3935 | 34 |
| 457 | 20230616 | 115900 | 342219335 | 3945 | 3940 | 3945 | 3940 | 11 |
| 458 | 20230616 | 115800 | 342175975 | 3945 | 3940 | 3945 | 3940 | 8 |
| 459 | 20230616 | 115700 | 342144450 | 3935 | 3935 | 3935 | 3935 | 53 |
| 460 | 20230616 | 115600 | 341935895 | 3930 | 3930 | 3930 | 3930 | 0 |
| 461 | 20230616 | 115500 | 341935895 | 3930 | 3930 | 3930 | 3930 | 7 |
| 462 | 20230616 | 115400 | 341908385 | 3930 | 3930 | 3930 | 3930 | 34 |
| 463 | 20230616 | 115300 | 341774765 | 3935 | 3935 | 3935 | 3935 | 1 |
| 464 | 20230616 | 115200 | 341770830 | 3930 | 3925 | 3930 | 3925 | 1053 |
| 465 | 20230616 | 115100 | 337637795 | 3925 | 3930 | 3930 | 3925 | 76 |
| 466 | 20230616 | 115000 | 337339150 | 3925 | 3925 | 3925 | 3925 | 0 |
| 467 | 20230616 | 114900 | 337339150 | 3925 | 3930 | 3930 | 3925 | 37 |
| 468 | 20230616 | 114800 | 337193910 | 3925 | 3925 | 3925 | 3925 | 0 |
| 469 | 20230616 | 114700 | 337193910 | 3925 | 3925 | 3925 | 3925 | 34 |
| 470 | 20230616 | 114600 | 337060460 | 3925 | 3940 | 3940 | 3925 | 807 |
| 471 | 20230616 | 114500 | 333890280 | 3935 | 3935 | 3935 | 3935 | 1 |
| 472 | 20230616 | 114400 | 333886345 | 3935 | 3935 | 3935 | 3935 | 34 |
| 473 | 20230616 | 114300 | 333752555 | 3940 | 3940 | 3940 | 3940 | 0 |
| 474 | 20230616 | 114200 | 333752555 | 3940 | 3940 | 3940 | 3940 | 0 |
| 475 | 20230616 | 114100 | 333752555 | 3940 | 3940 | 3940 | 3940 | 1116 |
| 476 | 20230616 | 114000 | 329355515 | 3940 | 3940 | 3940 | 3940 | 0 |
| 477 | 20230616 | 113900 | 329355515 | 3940 | 3940 | 3940 | 3940 | 434 |
| 478 | 20230616 | 113800 | 327645555 | 3940 | 3940 | 3940 | 3940 | 0 |
| 479 | 20230616 | 113700 | 327645555 | 3940 | 3940 | 3940 | 3940 | 620 |
| 480 | 20230616 | 113600 | 325202755 | 3930 | 3930 | 3930 | 3930 | 93 |
| 481 | 20230616 | 113500 | 324837265 | 3935 | 3935 | 3935 | 3935 | 0 |
| 482 | 20230616 | 113400 | 324837265 | 3935 | 3935 | 3935 | 3935 | 7 |
| 483 | 20230616 | 113300 | 324809720 | 3930 | 3930 | 3930 | 3930 | 34 |
| 484 | 20230616 | 113200 | 324676100 | 3930 | 3930 | 3930 | 3930 | 6 |
| 485 | 20230616 | 113100 | 324652520 | 3930 | 3930 | 3930 | 3930 | 28 |
| 486 | 20230616 | 113000 | 324542480 | 3930 | 3940 | 3940 | 3930 | 286 |
| 487 | 20230616 | 112900 | 323417980 | 3940 | 3940 | 3940 | 3940 | 33 |
| 488 | 20230616 | 112800 | 323287960 | 3935 | 3940 | 3940 | 3935 | 61 |
| 489 | 20230616 | 112700 | 323047790 | 3935 | 3935 | 3935 | 3935 | 321 |
| 490 | 20230616 | 112600 | 321784655 | 3935 | 3930 | 3935 | 3930 | 484 |
| 491 | 20230616 | 112500 | 319881285 | 3930 | 3930 | 3930 | 3930 | 485 |
| 492 | 20230616 | 112400 | 317975235 | 3930 | 3935 | 3935 | 3930 | 422 |
| 493 | 20230616 | 112300 | 316316275 | 3930 | 3930 | 3930 | 3930 | 41 |
| 494 | 20230616 | 112200 | 316155145 | 3935 | 3935 | 3935 | 3935 | 985 |
| 495 | 20230616 | 112100 | 312279170 | 3935 | 3935 | 3935 | 3935 | 523 |
| 496 | 20230616 | 112000 | 310221165 | 3935 | 3935 | 3935 | 3935 | 41 |
| 497 | 20230616 | 111900 | 310059830 | 3930 | 3930 | 3930 | 3930 | 0 |
| 498 | 20230616 | 111800 | 310059830 | 3930 | 3930 | 3930 | 3930 | 34 |
| 499 | 20230616 | 111700 | 309926210 | 3930 | 3930 | 3930 | 3930 | 0 |
| 500 | 20230616 | 111600 | 309926210 | 3930 | 3930 | 3930 | 3930 | 7 |
| 501 | 20230616 | 111500 | 309898700 | 3925 | 3935 | 3940 | 3925 | 284 |
| 502 | 20230616 | 111400 | 308781085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 503 | 20230616 | 111300 | 308781085 | 3925 | 3930 | 3930 | 3925 | 61 |
| 504 | 20230616 | 111200 | 308541625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 505 | 20230616 | 111100 | 308541625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 506 | 20230616 | 111000 | 308541625 | 3925 | 3925 | 3925 | 3925 | 34 |
| 507 | 20230616 | 110900 | 308408175 | 3930 | 3930 | 3930 | 3930 | 203 |
| 508 | 20230616 | 110800 | 307610385 | 3930 | 3930 | 3930 | 3930 | 2 |
| 509 | 20230616 | 110700 | 307602525 | 3925 | 3925 | 3925 | 3925 | 141 |
| 510 | 20230616 | 110600 | 307049100 | 3925 | 3925 | 3925 | 3925 | 100 |
| 511 | 20230616 | 110500 | 306656600 | 3925 | 3920 | 3925 | 3920 | 134 |
| 512 | 20230616 | 110400 | 306130820 | 3925 | 3925 | 3925 | 3925 | 15 |
| 513 | 20230616 | 110300 | 306071945 | 3925 | 3930 | 3930 | 3925 | 77 |
| 514 | 20230616 | 110200 | 305769715 | 3930 | 3920 | 3930 | 3920 | 94 |
| 515 | 20230616 | 110100 | 305400945 | 3920 | 3920 | 3920 | 3920 | 0 |
| 516 | 20230616 | 110000 | 305400945 | 3920 | 3920 | 3920 | 3920 | 40 |
| 517 | 20230616 | 105900 | 305244145 | 3920 | 3920 | 3920 | 3920 | 150 |
| 518 | 20230616 | 105800 | 304656145 | 3925 | 3925 | 3925 | 3925 | 46 |
| 519 | 20230616 | 105700 | 304475595 | 3925 | 3925 | 3925 | 3925 | 34 |
| 520 | 20230616 | 105600 | 304342145 | 3925 | 3925 | 3925 | 3925 | 0 |
| 521 | 20230616 | 105500 | 304342145 | 3925 | 3930 | 3930 | 3925 | 308 |
| 522 | 20230616 | 105400 | 303133195 | 3930 | 3930 | 3935 | 3930 | 65 |
| 523 | 20230616 | 105300 | 302877495 | 3930 | 3930 | 3930 | 3930 | 0 |
| 524 | 20230616 | 105200 | 302877495 | 3930 | 3920 | 3930 | 3920 | 66 |
| 525 | 20230616 | 105100 | 302618490 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 526 | 20230616 | 105000 | 298698490 | 3920 | 3920 | 3920 | 3920 | 500 |
| 527 | 20230616 | 104900 | 296738490 | 3920 | 3920 | 3920 | 3920 | 88 |
| 528 | 20230616 | 104800 | 296393530 | 3920 | 3930 | 3930 | 3915 | 1352 |
| 529 | 20230616 | 104700 | 291093460 | 3925 | 3925 | 3925 | 3925 | 34 |
| 530 | 20230616 | 104600 | 290960010 | 3925 | 3925 | 3925 | 3925 | 0 |
| 531 | 20230616 | 104500 | 290960010 | 3925 | 3925 | 3925 | 3925 | 0 |
| 532 | 20230616 | 104400 | 290960010 | 3925 | 3925 | 3925 | 3925 | 220 |
| 533 | 20230616 | 104300 | 290096510 | 3935 | 3935 | 3935 | 3935 | 69 |
| 534 | 20230616 | 104200 | 289824995 | 3935 | 3935 | 3935 | 3935 | 31 |
| 535 | 20230616 | 104100 | 289703010 | 3935 | 3935 | 3935 | 3935 | 10 |
| 536 | 20230616 | 104000 | 289663660 | 3920 | 3945 | 3945 | 3920 | 24 |
| 537 | 20230616 | 103900 | 289569555 | 3915 | 3930 | 3930 | 3915 | 2534 |
| 538 | 20230616 | 103800 | 279644175 | 3930 | 3935 | 3935 | 3930 | 918 |
| 539 | 20230616 | 103700 | 276031855 | 3935 | 3940 | 3940 | 3935 | 319 |
| 540 | 20230616 | 103600 | 274775710 | 3940 | 3945 | 3945 | 3940 | 115 |
| 541 | 20230616 | 103500 | 274322600 | 3945 | 3945 | 3945 | 3945 | 142 |
| 542 | 20230616 | 103400 | 273762410 | 3945 | 3940 | 3945 | 3940 | 123 |
| 543 | 20230616 | 103300 | 273277750 | 3945 | 3945 | 3945 | 3945 | 0 |
| 544 | 20230616 | 103200 | 273277750 | 3945 | 3945 | 3945 | 3945 | 195 |
| 545 | 20230616 | 103100 | 272508475 | 3945 | 3945 | 3945 | 3940 | 327 |
| 546 | 20230616 | 103000 | 271218635 | 3960 | 3950 | 3960 | 3950 | 71 |
| 547 | 20230616 | 102900 | 270937650 | 3945 | 3945 | 3945 | 3945 | 371 |
| 548 | 20230616 | 102800 | 269474055 | 3950 | 3950 | 3950 | 3950 | 71 |
| 549 | 20230616 | 102700 | 269193605 | 3950 | 3950 | 3950 | 3950 | 45 |
| 550 | 20230616 | 102600 | 269015855 | 3950 | 3950 | 3950 | 3950 | 135 |
| 551 | 20230616 | 102500 | 268482605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 552 | 20230616 | 102400 | 268482605 | 3950 | 3950 | 3950 | 3950 | 60 |
| 553 | 20230616 | 102300 | 268245605 | 3955 | 3955 | 3955 | 3955 | 271 |
| 554 | 20230616 | 102200 | 267173800 | 3955 | 3955 | 3955 | 3955 | 2 |
| 555 | 20230616 | 102100 | 267165890 | 3950 | 3955 | 3955 | 3950 | 54 |
| 556 | 20230616 | 102000 | 266952480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 557 | 20230616 | 101900 | 266952480 | 3955 | 3955 | 3955 | 3955 | 128 |
| 558 | 20230616 | 101800 | 266446240 | 3960 | 3965 | 3965 | 3955 | 22 |
| 559 | 20230616 | 101700 | 266359120 | 3965 | 3970 | 3970 | 3965 | 336 |
| 560 | 20230616 | 101600 | 265025390 | 3975 | 3980 | 3980 | 3975 | 2426 |
| 561 | 20230616 | 101500 | 255378065 | 3980 | 3985 | 3985 | 3980 | 68 |
| 562 | 20230616 | 101400 | 255107260 | 3985 | 3985 | 3985 | 3985 | 0 |
| 563 | 20230616 | 101300 | 255107260 | 3985 | 3985 | 3985 | 3985 | 258 |
| 564 | 20230616 | 101200 | 254079130 | 3985 | 3985 | 3985 | 3985 | 14 |
| 565 | 20230616 | 101100 | 254023340 | 3985 | 3985 | 3985 | 3985 | 0 |
| 566 | 20230616 | 101000 | 254023340 | 3985 | 3985 | 3985 | 3985 | 116 |
| 567 | 20230616 | 100900 | 253561080 | 3985 | 3995 | 4000 | 3985 | 1510 |
| 568 | 20230616 | 100800 | 247524725 | 3995 | 3990 | 3995 | 3990 | 258 |
| 569 | 20230616 | 100700 | 246495295 | 3990 | 3990 | 3990 | 3990 | 54 |
| 570 | 20230616 | 100600 | 246279835 | 3990 | 3990 | 3995 | 3990 | 229 |
| 571 | 20230616 | 100500 | 245365915 | 3985 | 3995 | 3995 | 3985 | 60 |
| 572 | 20230616 | 100400 | 245126575 | 3985 | 3985 | 3985 | 3985 | 100 |
| 573 | 20230616 | 100300 | 244728075 | 3980 | 3980 | 3980 | 3980 | 251 |
| 574 | 20230616 | 100200 | 243729095 | 3980 | 3990 | 4000 | 3980 | 2406 |
| 575 | 20230616 | 100100 | 234114895 | 3995 | 4000 | 4000 | 3995 | 91 |
| 576 | 20230616 | 100000 | 233751100 | 4005 | 3990 | 4005 | 3990 | 4848 |
| 577 | 20230616 | 095900 | 214360145 | 3990 | 3990 | 3990 | 3990 | 442 |
| 578 | 20230616 | 095800 | 212596565 | 3990 | 3960 | 3990 | 3960 | 9753 |
| 579 | 20230616 | 095700 | 173832970 | 3950 | 3950 | 3955 | 3950 | 482 |
| 580 | 20230616 | 095600 | 171926840 | 3955 | 3955 | 3955 | 3955 | 154 |
| 581 | 20230616 | 095500 | 171317770 | 3955 | 3955 | 3960 | 3955 | 799 |
| 582 | 20230616 | 095400 | 168156650 | 3955 | 3955 | 3955 | 3955 | 1056 |
| 583 | 20230616 | 095300 | 163980170 | 3960 | 3960 | 3960 | 3960 | 174 |
| 584 | 20230616 | 095200 | 163291130 | 3955 | 3955 | 3960 | 3955 | 339 |
| 585 | 20230616 | 095100 | 161950365 | 3955 | 3960 | 3960 | 3955 | 388 |
| 586 | 20230616 | 095000 | 160413975 | 3955 | 3955 | 3955 | 3955 | 19 |
| 587 | 20230616 | 094900 | 160338830 | 3955 | 3960 | 3960 | 3955 | 204 |
| 588 | 20230616 | 094800 | 159531665 | 3955 | 3955 | 3955 | 3955 | 63 |
| 589 | 20230616 | 094700 | 159282500 | 3955 | 3955 | 3955 | 3955 | 520 |
| 590 | 20230616 | 094600 | 157225900 | 3960 | 3955 | 3960 | 3955 | 276 |
| 591 | 20230616 | 094500 | 156133545 | 3960 | 3960 | 3960 | 3960 | 0 |
| 592 | 20230616 | 094400 | 156133545 | 3960 | 3955 | 3960 | 3955 | 154 |
| 593 | 20230616 | 094300 | 155523930 | 3955 | 3950 | 3955 | 3950 | 164 |
| 594 | 20230616 | 094200 | 154875315 | 3950 | 3945 | 3950 | 3945 | 104 |
| 595 | 20230616 | 094100 | 154464690 | 3950 | 3945 | 3950 | 3945 | 309 |
| 596 | 20230616 | 094000 | 153245675 | 3945 | 3950 | 3950 | 3945 | 1299 |
| 597 | 20230616 | 093900 | 148119625 | 3945 | 3945 | 3950 | 3945 | 859 |
| 598 | 20230616 | 093800 | 144729325 | 3945 | 3940 | 3945 | 3940 | 313 |
| 599 | 20230616 | 093700 | 143494545 | 3940 | 3935 | 3940 | 3935 | 301 |
| 600 | 20230616 | 093600 | 142308640 | 3940 | 3930 | 3940 | 3925 | 454 |
| 601 | 20230616 | 093500 | 140526585 | 3930 | 3930 | 3930 | 3930 | 2 |
| 602 | 20230616 | 093400 | 140518725 | 3930 | 3930 | 3930 | 3930 | 33 |
| 603 | 20230616 | 093300 | 140389035 | 3945 | 3945 | 3945 | 3945 | 10 |
| 604 | 20230616 | 093200 | 140349585 | 3945 | 3945 | 3945 | 3945 | 2 |
| 605 | 20230616 | 093100 | 140341695 | 3925 | 3925 | 3935 | 3925 | 245 |
| 606 | 20230616 | 093000 | 139379005 | 3925 | 3920 | 3925 | 3920 | 59 |
| 607 | 20230616 | 092900 | 139147695 | 3920 | 3915 | 3920 | 3915 | 49 |
| 608 | 20230616 | 092800 | 138955790 | 3920 | 3920 | 3920 | 3915 | 300 |
| 609 | 20230616 | 092700 | 137780790 | 3920 | 3930 | 3930 | 3920 | 267 |
| 610 | 20230616 | 092600 | 136734130 | 3915 | 3930 | 3935 | 3910 | 5772 |
| 611 | 20230616 | 092500 | 114117775 | 3935 | 3935 | 3935 | 3935 | 251 |
| 612 | 20230616 | 092400 | 113130090 | 3940 | 3940 | 3940 | 3935 | 944 |
| 613 | 20230616 | 092300 | 109415180 | 3940 | 3940 | 3940 | 3940 | 42 |
| 614 | 20230616 | 092200 | 109249700 | 3940 | 3935 | 3940 | 3935 | 289 |
| 615 | 20230616 | 092100 | 108111540 | 3940 | 3940 | 3940 | 3935 | 224 |
| 616 | 20230616 | 092000 | 107229155 | 3940 | 3940 | 3940 | 3940 | 57 |
| 617 | 20230616 | 091900 | 107004575 | 3940 | 3940 | 3945 | 3935 | 1644 |
| 618 | 20230616 | 091800 | 100522740 | 3940 | 3935 | 3940 | 3935 | 84 |
| 619 | 20230616 | 091700 | 100192175 | 3945 | 3945 | 3945 | 3935 | 1618 |
| 620 | 20230616 | 091600 | 93820140 | 3945 | 3955 | 3955 | 3945 | 1080 |
| 621 | 20230616 | 091500 | 89551665 | 3955 | 3960 | 3960 | 3955 | 787 |
| 622 | 20230616 | 091400 | 86435320 | 3960 | 3965 | 3965 | 3960 | 212 |
| 623 | 20230616 | 091300 | 85595300 | 3965 | 3955 | 3965 | 3955 | 1286 |
| 624 | 20230616 | 091200 | 80507995 | 3955 | 3965 | 3965 | 3955 | 258 |
| 625 | 20230616 | 091100 | 79487095 | 3955 | 3960 | 3965 | 3955 | 2204 |
| 626 | 20230616 | 091000 | 70766200 | 3960 | 3935 | 3960 | 3935 | 763 |
| 627 | 20230616 | 090900 | 67758530 | 3935 | 3935 | 3935 | 3935 | 6 |
| 628 | 20230616 | 090800 | 67734920 | 3960 | 3940 | 3960 | 3935 | 339 |
| 629 | 20230616 | 090700 | 66395355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 630 | 20230616 | 090600 | 66395355 | 3935 | 3960 | 3960 | 3935 | 1014 |
| 631 | 20230616 | 090500 | 62404940 | 3930 | 3965 | 3965 | 3930 | 124 |
| 632 | 20230616 | 090400 | 61915380 | 3960 | 3960 | 3965 | 3960 | 870 |
| 633 | 20230616 | 090300 | 58468055 | 3965 | 3945 | 3970 | 3910 | 3166 |
| 634 | 20230616 | 090200 | 46054085 | 3940 | 3965 | 3985 | 3920 | 4008 |
| 635 | 20230616 | 090100 | 30194060 | 3965 | 3920 | 3965 | 3915 | 2471 |
| 636 | 20230616 | 090000 | 20451995 | 3915 | 3955 | 3955 | 3915 | 5090 |