31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 193600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 3 | 20230630 | 193500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20230630 | 193400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20230630 | 193300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20230630 | 193200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20230630 | 193100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20230630 | 193000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20230630 | 192900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20230630 | 192800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20230630 | 192700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20230630 | 192600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20230630 | 192500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20230630 | 192400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20230630 | 192300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20230630 | 192200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20230630 | 192100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20230630 | 192000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20230630 | 191900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20230630 | 191800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20230630 | 191700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20230630 | 191600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20230630 | 191500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20230630 | 191400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20230630 | 191300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20230630 | 191200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20230630 | 191100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20230630 | 191000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20230630 | 190900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20230630 | 190800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20230630 | 190700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20230630 | 190600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 33 | 20230630 | 190500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20230630 | 190400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20230630 | 190300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20230630 | 190200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20230630 | 190100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20230630 | 190000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20230630 | 185900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20230630 | 185800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20230630 | 185700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20230630 | 185600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20230630 | 185500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20230630 | 185400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20230630 | 185300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20230630 | 185200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20230630 | 185100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20230630 | 185000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20230630 | 184900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20230630 | 184800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20230630 | 184700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20230630 | 184600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20230630 | 184500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20230630 | 184400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20230630 | 184300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20230630 | 184200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20230630 | 184100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20230630 | 184000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20230630 | 183900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20230630 | 183800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20230630 | 183700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20230630 | 183600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 63 | 20230630 | 183500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20230630 | 183400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20230630 | 183300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20230630 | 183200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20230630 | 183100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20230630 | 183000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20230630 | 182900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20230630 | 182800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20230630 | 182700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20230630 | 182600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20230630 | 182500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20230630 | 182400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20230630 | 182300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20230630 | 182200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20230630 | 182100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20230630 | 182000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20230630 | 181900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20230630 | 181800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20230630 | 181700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20230630 | 181600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20230630 | 181500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20230630 | 181400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20230630 | 181300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20230630 | 181200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20230630 | 181100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20230630 | 181000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20230630 | 180900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20230630 | 180800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20230630 | 180700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20230630 | 180600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 93 | 20230630 | 180500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20230630 | 180400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20230630 | 180300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20230630 | 180200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20230630 | 180100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20230630 | 180000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20230630 | 175900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20230630 | 175800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20230630 | 175700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20230630 | 175600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20230630 | 175500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20230630 | 175400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20230630 | 175300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20230630 | 175200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20230630 | 175100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20230630 | 175000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20230630 | 174900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20230630 | 174800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20230630 | 174700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20230630 | 174600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20230630 | 174500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20230630 | 174400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20230630 | 174300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20230630 | 174200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20230630 | 174100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20230630 | 174000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20230630 | 173900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20230630 | 173800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20230630 | 173700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20230630 | 173600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 123 | 20230630 | 173500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20230630 | 173400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20230630 | 173300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20230630 | 173200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20230630 | 173100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20230630 | 173000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20230630 | 172900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20230630 | 172800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20230630 | 172700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20230630 | 172600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20230630 | 172500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20230630 | 172400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20230630 | 172300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20230630 | 172200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20230630 | 172100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20230630 | 172000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20230630 | 171900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20230630 | 171800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20230630 | 171700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20230630 | 171600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20230630 | 171500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20230630 | 171400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20230630 | 171300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20230630 | 171200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20230630 | 171100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20230630 | 171000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20230630 | 170900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20230630 | 170800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20230630 | 170700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20230630 | 170600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 153 | 20230630 | 170500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20230630 | 170400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20230630 | 170300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20230630 | 170200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20230630 | 170100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20230630 | 170000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20230630 | 165900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20230630 | 165800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20230630 | 165700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20230630 | 165600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20230630 | 165500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20230630 | 165400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20230630 | 165300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20230630 | 165200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20230630 | 165100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20230630 | 165000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20230630 | 164900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20230630 | 164800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20230630 | 164700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20230630 | 164600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20230630 | 164500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20230630 | 164400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20230630 | 164300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20230630 | 164200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20230630 | 164100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20230630 | 164000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20230630 | 163900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20230630 | 163800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20230630 | 163700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20230630 | 163600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 183 | 20230630 | 163500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20230630 | 163400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20230630 | 163300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20230630 | 163200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20230630 | 163100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20230630 | 163000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20230630 | 162900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20230630 | 162800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20230630 | 162700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20230630 | 162600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20230630 | 162500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20230630 | 162400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20230630 | 162300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20230630 | 162200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20230630 | 162100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20230630 | 162000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20230630 | 161900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20230630 | 161800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20230630 | 161700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20230630 | 161600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20230630 | 161500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20230630 | 161400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20230630 | 161300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20230630 | 161200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20230630 | 161100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20230630 | 161000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20230630 | 160900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20230630 | 160800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20230630 | 160700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20230630 | 160600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 213 | 20230630 | 160500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20230630 | 160400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20230630 | 160300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20230630 | 160200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20230630 | 160100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20230630 | 160000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20230630 | 155900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20230630 | 155800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20230630 | 155700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20230630 | 155600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20230630 | 155500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20230630 | 155400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20230630 | 155300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20230630 | 155200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20230630 | 155100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20230630 | 155000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20230630 | 154900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20230630 | 154800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20230630 | 154700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20230630 | 154600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20230630 | 154500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20230630 | 154400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20230630 | 154300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20230630 | 154200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20230630 | 154100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 238 | 20230630 | 154000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 239 | 20230630 | 153900 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20230630 | 153800 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20230630 | 153700 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20230630 | 153600 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 243 | 20230630 | 153500 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 244 | 20230630 | 153400 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 245 | 20230630 | 153300 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 246 | 20230630 | 153200 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 247 | 20230630 | 153100 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 248 | 20230630 | 153000 | 2525973895 | 3735 | 3735 | 3735 | 3735 | 9719 |
| 249 | 20230630 | 152900 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 250 | 20230630 | 152800 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 251 | 20230630 | 152700 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 252 | 20230630 | 152600 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 253 | 20230630 | 152500 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 254 | 20230630 | 152400 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 255 | 20230630 | 152300 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 256 | 20230630 | 152200 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 257 | 20230630 | 152100 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 258 | 20230630 | 152000 | 2489673430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 259 | 20230630 | 151900 | 2489673430 | 3735 | 3740 | 3760 | 3735 | 4463 |
| 260 | 20230630 | 151800 | 2472983710 | 3740 | 3760 | 3760 | 3740 | 4089 |
| 261 | 20230630 | 151700 | 2457657855 | 3750 | 3755 | 3765 | 3750 | 2644 |
| 262 | 20230630 | 151600 | 2447731520 | 3750 | 3750 | 3755 | 3750 | 242 |
| 263 | 20230630 | 151500 | 2446824010 | 3750 | 3755 | 3755 | 3750 | 3681 |
| 264 | 20230630 | 151400 | 2433017495 | 3755 | 3765 | 3770 | 3755 | 4956 |
| 265 | 20230630 | 151300 | 2414363570 | 3770 | 3765 | 3770 | 3765 | 87 |
| 266 | 20230630 | 151200 | 2414035615 | 3770 | 3775 | 3775 | 3765 | 2353 |
| 267 | 20230630 | 151100 | 2405168335 | 3775 | 3780 | 3780 | 3765 | 770 |
| 268 | 20230630 | 151000 | 2402263090 | 3780 | 3770 | 3780 | 3770 | 2024 |
| 269 | 20230630 | 150900 | 2394627600 | 3770 | 3770 | 3785 | 3770 | 2514 |
| 270 | 20230630 | 150800 | 2385122380 | 3775 | 3765 | 3780 | 3765 | 6 |
| 271 | 20230630 | 150700 | 2385099725 | 3760 | 3780 | 3780 | 3760 | 1623 |
| 272 | 20230630 | 150600 | 2378972170 | 3765 | 3770 | 3770 | 3765 | 12 |
| 273 | 20230630 | 150500 | 2378926940 | 3780 | 3775 | 3785 | 3775 | 2452 |
| 274 | 20230630 | 150400 | 2369660045 | 3775 | 3775 | 3775 | 3760 | 1011 |
| 275 | 20230630 | 150300 | 2365843565 | 3770 | 3760 | 3775 | 3760 | 2151 |
| 276 | 20230630 | 150200 | 2357748745 | 3760 | 3755 | 3760 | 3755 | 1043 |
| 277 | 20230630 | 150100 | 2353827265 | 3760 | 3755 | 3765 | 3750 | 892 |
| 278 | 20230630 | 150000 | 2350479940 | 3755 | 3745 | 3755 | 3745 | 2563 |
| 279 | 20230630 | 145900 | 2340872375 | 3745 | 3740 | 3745 | 3740 | 758 |
| 280 | 20230630 | 145800 | 2338037445 | 3740 | 3740 | 3740 | 3740 | 9 |
| 281 | 20230630 | 145700 | 2338003785 | 3740 | 3740 | 3740 | 3735 | 566 |
| 282 | 20230630 | 145600 | 2335889670 | 3740 | 3745 | 3745 | 3735 | 1964 |
| 283 | 20230630 | 145500 | 2328553835 | 3745 | 3740 | 3745 | 3735 | 801 |
| 284 | 20230630 | 145400 | 2325560325 | 3745 | 3745 | 3745 | 3745 | 207 |
| 285 | 20230630 | 145300 | 2324785110 | 3745 | 3745 | 3745 | 3745 | 66 |
| 286 | 20230630 | 145200 | 2324537940 | 3740 | 3740 | 3745 | 3740 | 2718 |
| 287 | 20230630 | 145100 | 2314364630 | 3740 | 3750 | 3755 | 3740 | 1285 |
| 288 | 20230630 | 145000 | 2309552540 | 3750 | 3755 | 3760 | 3745 | 1407 |
| 289 | 20230630 | 144900 | 2304269950 | 3750 | 3760 | 3760 | 3745 | 96 |
| 290 | 20230630 | 144800 | 2303909980 | 3760 | 3740 | 3760 | 3740 | 775 |
| 291 | 20230630 | 144700 | 2301010935 | 3740 | 3730 | 3740 | 3730 | 829 |
| 292 | 20230630 | 144600 | 2297915060 | 3725 | 3735 | 3735 | 3725 | 4145 |
| 293 | 20230630 | 144500 | 2282456675 | 3735 | 3735 | 3740 | 3730 | 1476 |
| 294 | 20230630 | 144400 | 2276945775 | 3730 | 3730 | 3740 | 3730 | 987 |
| 295 | 20230630 | 144300 | 2273264250 | 3730 | 3730 | 3735 | 3730 | 841 |
| 296 | 20230630 | 144200 | 2270125620 | 3730 | 3745 | 3750 | 3730 | 6961 |
| 297 | 20230630 | 144100 | 2244146650 | 3740 | 3740 | 3740 | 3740 | 0 |
| 298 | 20230630 | 144000 | 2244146650 | 3740 | 3745 | 3745 | 3740 | 1242 |
| 299 | 20230630 | 143900 | 2239500960 | 3745 | 3765 | 3765 | 3745 | 424 |
| 300 | 20230630 | 143800 | 2237910290 | 3765 | 3740 | 3765 | 3735 | 9380 |
| 301 | 20230630 | 143700 | 2202758095 | 3740 | 3735 | 3740 | 3730 | 1508 |
| 302 | 20230630 | 143600 | 2197127005 | 3735 | 3735 | 3740 | 3735 | 808 |
| 303 | 20230630 | 143500 | 2194109120 | 3740 | 3735 | 3740 | 3735 | 1523 |
| 304 | 20230630 | 143400 | 2188420700 | 3740 | 3720 | 3740 | 3720 | 1008 |
| 305 | 20230630 | 143300 | 2184665920 | 3715 | 3760 | 3760 | 3715 | 20517 |
| 306 | 20230630 | 143200 | 2108086715 | 3760 | 3755 | 3760 | 3750 | 3234 |
| 307 | 20230630 | 143100 | 2095949805 | 3750 | 3755 | 3755 | 3750 | 16 |
| 308 | 20230630 | 143000 | 2095889750 | 3760 | 3750 | 3765 | 3750 | 5021 |
| 309 | 20230630 | 142900 | 2077039020 | 3750 | 3750 | 3750 | 3745 | 1364 |
| 310 | 20230630 | 142800 | 2071928835 | 3755 | 3745 | 3755 | 3745 | 1018 |
| 311 | 20230630 | 142700 | 2068116385 | 3740 | 3750 | 3750 | 3740 | 289 |
| 312 | 20230630 | 142600 | 2067033580 | 3750 | 3750 | 3750 | 3750 | 11 |
| 313 | 20230630 | 142500 | 2066992330 | 3745 | 3755 | 3760 | 3740 | 1771 |
| 314 | 20230630 | 142400 | 2060362600 | 3750 | 3725 | 3750 | 3725 | 786 |
| 315 | 20230630 | 142300 | 2057429620 | 3730 | 3735 | 3735 | 3725 | 4320 |
| 316 | 20230630 | 142200 | 2041325300 | 3735 | 3735 | 3740 | 3735 | 5348 |
| 317 | 20230630 | 142100 | 2021349570 | 3735 | 3745 | 3745 | 3730 | 6155 |
| 318 | 20230630 | 142000 | 1998356835 | 3745 | 3750 | 3750 | 3735 | 5808 |
| 319 | 20230630 | 141900 | 1976610235 | 3750 | 3765 | 3765 | 3750 | 47 |
| 320 | 20230630 | 141800 | 1976433560 | 3765 | 3750 | 3765 | 3750 | 1380 |
| 321 | 20230630 | 141700 | 1971256910 | 3750 | 3750 | 3755 | 3750 | 2094 |
| 322 | 20230630 | 141600 | 1963404405 | 3750 | 3765 | 3765 | 3750 | 1731 |
| 323 | 20230630 | 141500 | 1956906190 | 3760 | 3770 | 3770 | 3760 | 18 |
| 324 | 20230630 | 141400 | 1956838370 | 3770 | 3760 | 3775 | 3760 | 13008 |
| 325 | 20230630 | 141300 | 1907900590 | 3760 | 3760 | 3760 | 3755 | 1104 |
| 326 | 20230630 | 141200 | 1903751415 | 3760 | 3775 | 3775 | 3730 | 46955 |
| 327 | 20230630 | 141100 | 1727935400 | 3780 | 3780 | 3780 | 3780 | 100 |
| 328 | 20230630 | 141000 | 1727557400 | 3780 | 3780 | 3780 | 3780 | 132 |
| 329 | 20230630 | 140900 | 1727058440 | 3785 | 3800 | 3800 | 3785 | 3111 |
| 330 | 20230630 | 140800 | 1715283005 | 3785 | 3790 | 3800 | 3785 | 4876 |
| 331 | 20230630 | 140700 | 1696803030 | 3790 | 3790 | 3790 | 3790 | 121 |
| 332 | 20230630 | 140600 | 1696344440 | 3790 | 3800 | 3800 | 3790 | 88 |
| 333 | 20230630 | 140500 | 1696010740 | 3795 | 3790 | 3795 | 3790 | 983 |
| 334 | 20230630 | 140400 | 1692284985 | 3790 | 3790 | 3790 | 3790 | 555 |
| 335 | 20230630 | 140300 | 1690181535 | 3790 | 3800 | 3800 | 3790 | 1590 |
| 336 | 20230630 | 140200 | 1684148035 | 3820 | 3800 | 3825 | 3800 | 5816 |
| 337 | 20230630 | 140100 | 1662014885 | 3790 | 3795 | 3795 | 3790 | 2700 |
| 338 | 20230630 | 140000 | 1651781495 | 3805 | 3785 | 3805 | 3785 | 9968 |
| 339 | 20230630 | 135900 | 1614006670 | 3785 | 3785 | 3785 | 3785 | 60 |
| 340 | 20230630 | 135800 | 1613779570 | 3790 | 3775 | 3790 | 3775 | 8296 |
| 341 | 20230630 | 135700 | 1582442715 | 3775 | 3775 | 3775 | 3770 | 2114 |
| 342 | 20230630 | 135600 | 1574467220 | 3780 | 3780 | 3785 | 3780 | 1087 |
| 343 | 20230630 | 135500 | 1570358215 | 3785 | 3780 | 3785 | 3780 | 586 |
| 344 | 20230630 | 135400 | 1568140705 | 3785 | 3780 | 3785 | 3780 | 737 |
| 345 | 20230630 | 135300 | 1565353830 | 3775 | 3775 | 3780 | 3770 | 426 |
| 346 | 20230630 | 135200 | 1563745685 | 3775 | 3765 | 3775 | 3765 | 4733 |
| 347 | 20230630 | 135100 | 1545912005 | 3765 | 3765 | 3775 | 3765 | 5716 |
| 348 | 20230630 | 135000 | 1524370380 | 3755 | 3740 | 3755 | 3740 | 9443 |
| 349 | 20230630 | 134900 | 1488971570 | 3750 | 3750 | 3750 | 3745 | 9769 |
| 350 | 20230630 | 134800 | 1452349830 | 3750 | 3750 | 3750 | 3745 | 4801 |
| 351 | 20230630 | 134700 | 1434347145 | 3750 | 3765 | 3765 | 3750 | 6196 |
| 352 | 20230630 | 134600 | 1411075055 | 3770 | 3765 | 3775 | 3765 | 5384 |
| 353 | 20230630 | 134500 | 1390785000 | 3760 | 3765 | 3765 | 3760 | 1091 |
| 354 | 20230630 | 134400 | 1386682815 | 3765 | 3770 | 3770 | 3760 | 812 |
| 355 | 20230630 | 134300 | 1383628260 | 3770 | 3770 | 3775 | 3765 | 3533 |
| 356 | 20230630 | 134200 | 1370318635 | 3770 | 3765 | 3775 | 3760 | 2574 |
| 357 | 20230630 | 134100 | 1360635010 | 3765 | 3765 | 3775 | 3765 | 2147 |
| 358 | 20230630 | 134000 | 1352546660 | 3770 | 3780 | 3780 | 3745 | 10264 |
| 359 | 20230630 | 133900 | 1313991605 | 3785 | 3790 | 3795 | 3780 | 5071 |
| 360 | 20230630 | 133800 | 1294801975 | 3790 | 3800 | 3805 | 3740 | 48600 |
| 361 | 20230630 | 133700 | 1111918415 | 3805 | 3795 | 3805 | 3795 | 702 |
| 362 | 20230630 | 133600 | 1109249415 | 3800 | 3810 | 3815 | 3800 | 4098 |
| 363 | 20230630 | 133500 | 1093658680 | 3810 | 3810 | 3815 | 3805 | 4353 |
| 364 | 20230630 | 133400 | 1077067560 | 3805 | 3805 | 3810 | 3800 | 6779 |
| 365 | 20230630 | 133300 | 1051292090 | 3820 | 3805 | 3820 | 3800 | 3647 |
| 366 | 20230630 | 133200 | 1037430510 | 3830 | 3830 | 3835 | 3800 | 22195 |
| 367 | 20230630 | 133100 | 952937495 | 3830 | 3835 | 3835 | 3830 | 1500 |
| 368 | 20230630 | 133000 | 947191995 | 3840 | 3840 | 3840 | 3840 | 25 |
| 369 | 20230630 | 132900 | 947095995 | 3840 | 3830 | 3840 | 3820 | 5001 |
| 370 | 20230630 | 132800 | 927970555 | 3835 | 3835 | 3835 | 3835 | 0 |
| 371 | 20230630 | 132700 | 927970555 | 3835 | 3835 | 3835 | 3835 | 501 |
| 372 | 20230630 | 132600 | 926049220 | 3830 | 3830 | 3830 | 3830 | 0 |
| 373 | 20230630 | 132500 | 926049220 | 3830 | 3830 | 3830 | 3830 | 300 |
| 374 | 20230630 | 132400 | 924900220 | 3830 | 3835 | 3835 | 3830 | 298 |
| 375 | 20230630 | 132300 | 923757540 | 3835 | 3835 | 3835 | 3835 | 503 |
| 376 | 20230630 | 132200 | 921828535 | 3835 | 3835 | 3835 | 3835 | 11 |
| 377 | 20230630 | 132100 | 921786350 | 3835 | 3835 | 3840 | 3835 | 1027 |
| 378 | 20230630 | 132000 | 917842745 | 3835 | 3835 | 3835 | 3835 | 303 |
| 379 | 20230630 | 131900 | 916680740 | 3835 | 3835 | 3835 | 3835 | 100 |
| 380 | 20230630 | 131800 | 916297240 | 3835 | 3835 | 3835 | 3835 | 15 |
| 381 | 20230630 | 131700 | 916239715 | 3835 | 3835 | 3835 | 3835 | 0 |
| 382 | 20230630 | 131600 | 916239715 | 3835 | 3835 | 3835 | 3835 | 0 |
| 383 | 20230630 | 131500 | 916239715 | 3835 | 3835 | 3835 | 3835 | 505 |
| 384 | 20230630 | 131400 | 914303040 | 3830 | 3830 | 3830 | 3830 | 0 |
| 385 | 20230630 | 131300 | 914303040 | 3830 | 3825 | 3830 | 3825 | 340 |
| 386 | 20230630 | 131200 | 913000875 | 3835 | 3835 | 3835 | 3835 | 7 |
| 387 | 20230630 | 131100 | 912974030 | 3825 | 3825 | 3825 | 3825 | 0 |
| 388 | 20230630 | 131000 | 912974030 | 3825 | 3825 | 3825 | 3825 | 5 |
| 389 | 20230630 | 130900 | 912954905 | 3835 | 3830 | 3835 | 3830 | 3661 |
| 390 | 20230630 | 130800 | 898933270 | 3830 | 3830 | 3830 | 3830 | 0 |
| 391 | 20230630 | 130700 | 898933270 | 3830 | 3830 | 3830 | 3830 | 53 |
| 392 | 20230630 | 130600 | 898730280 | 3835 | 3830 | 3835 | 3830 | 39 |
| 393 | 20230630 | 130500 | 898580720 | 3835 | 3835 | 3835 | 3835 | 1078 |
| 394 | 20230630 | 130400 | 894446590 | 3835 | 3835 | 3835 | 3835 | 128 |
| 395 | 20230630 | 130300 | 893955710 | 3840 | 3840 | 3840 | 3840 | 0 |
| 396 | 20230630 | 130200 | 893955710 | 3840 | 3840 | 3840 | 3840 | 0 |
| 397 | 20230630 | 130100 | 893955710 | 3840 | 3840 | 3840 | 3840 | 0 |
| 398 | 20230630 | 130000 | 893955710 | 3840 | 3830 | 3840 | 3830 | 127 |
| 399 | 20230630 | 125900 | 893469020 | 3840 | 3840 | 3840 | 3840 | 0 |
| 400 | 20230630 | 125800 | 893469020 | 3840 | 3840 | 3840 | 3840 | 0 |
| 401 | 20230630 | 125700 | 893469020 | 3840 | 3840 | 3840 | 3840 | 1 |
| 402 | 20230630 | 125600 | 893465180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 403 | 20230630 | 125500 | 893465180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 404 | 20230630 | 125400 | 893465180 | 3835 | 3830 | 3835 | 3830 | 667 |
| 405 | 20230630 | 125300 | 890907705 | 3830 | 3830 | 3830 | 3830 | 1906 |
| 406 | 20230630 | 125200 | 883607725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 407 | 20230630 | 125100 | 883607725 | 3825 | 3835 | 3835 | 3825 | 101 |
| 408 | 20230630 | 125000 | 883220865 | 3830 | 3835 | 3835 | 3830 | 18 |
| 409 | 20230630 | 124900 | 883151920 | 3830 | 3830 | 3830 | 3830 | 0 |
| 410 | 20230630 | 124800 | 883151920 | 3830 | 3820 | 3830 | 3820 | 5245 |
| 411 | 20230630 | 124700 | 863076750 | 3820 | 3820 | 3820 | 3820 | 1 |
| 412 | 20230630 | 124600 | 863072930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 413 | 20230630 | 124500 | 863072930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 414 | 20230630 | 124400 | 863072930 | 3830 | 3830 | 3830 | 3820 | 99 |
| 415 | 20230630 | 124300 | 862693770 | 3830 | 3830 | 3830 | 3830 | 0 |
| 416 | 20230630 | 124200 | 862693770 | 3830 | 3830 | 3830 | 3830 | 0 |
| 417 | 20230630 | 124100 | 862693770 | 3830 | 3830 | 3830 | 3830 | 0 |
| 418 | 20230630 | 124000 | 862693770 | 3830 | 3830 | 3830 | 3830 | 1 |
| 419 | 20230630 | 123900 | 862689940 | 3825 | 3825 | 3825 | 3825 | 21 |
| 420 | 20230630 | 123800 | 862609615 | 3815 | 3830 | 3835 | 3810 | 3378 |
| 421 | 20230630 | 123700 | 849717430 | 3835 | 3825 | 3835 | 3825 | 2261 |
| 422 | 20230630 | 123600 | 841068785 | 3825 | 3835 | 3835 | 3825 | 2771 |
| 423 | 20230630 | 123500 | 830464810 | 3850 | 3850 | 3850 | 3850 | 1 |
| 424 | 20230630 | 123400 | 830460960 | 3850 | 3850 | 3850 | 3850 | 0 |
| 425 | 20230630 | 123300 | 830460960 | 3850 | 3850 | 3850 | 3850 | 0 |
| 426 | 20230630 | 123200 | 830460960 | 3850 | 3835 | 3850 | 3835 | 16 |
| 427 | 20230630 | 123100 | 830399585 | 3855 | 3835 | 3855 | 3835 | 337 |
| 428 | 20230630 | 123000 | 829106665 | 3835 | 3835 | 3835 | 3835 | 0 |
| 429 | 20230630 | 122900 | 829106665 | 3835 | 3835 | 3835 | 3835 | 0 |
| 430 | 20230630 | 122800 | 829106665 | 3835 | 3835 | 3835 | 3835 | 0 |
| 431 | 20230630 | 122700 | 829106665 | 3835 | 3835 | 3835 | 3835 | 0 |
| 432 | 20230630 | 122600 | 829106665 | 3835 | 3835 | 3835 | 3835 | 0 |
| 433 | 20230630 | 122500 | 829106665 | 3835 | 3835 | 3835 | 3835 | 0 |
| 434 | 20230630 | 122400 | 829106665 | 3835 | 3835 | 3835 | 3835 | 0 |
| 435 | 20230630 | 122300 | 829106665 | 3835 | 3830 | 3835 | 3830 | 2642 |
| 436 | 20230630 | 122200 | 818980095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 437 | 20230630 | 122100 | 818980095 | 3830 | 3830 | 3830 | 3830 | 322 |
| 438 | 20230630 | 122000 | 817746835 | 3830 | 3830 | 3830 | 3830 | 0 |
| 439 | 20230630 | 121900 | 817746835 | 3830 | 3830 | 3830 | 3830 | 0 |
| 440 | 20230630 | 121800 | 817746835 | 3830 | 3830 | 3830 | 3830 | 1 |
| 441 | 20230630 | 121700 | 817743005 | 3835 | 3835 | 3835 | 3835 | 58 |
| 442 | 20230630 | 121600 | 817520575 | 3835 | 3835 | 3835 | 3835 | 0 |
| 443 | 20230630 | 121500 | 817520575 | 3835 | 3835 | 3835 | 3835 | 100 |
| 444 | 20230630 | 121400 | 817137075 | 3835 | 3835 | 3835 | 3835 | 15 |
| 445 | 20230630 | 121300 | 817079550 | 3835 | 3835 | 3835 | 3835 | 100 |
| 446 | 20230630 | 121200 | 816696050 | 3830 | 3830 | 3830 | 3830 | 1 |
| 447 | 20230630 | 121100 | 816692220 | 3830 | 3830 | 3830 | 3830 | 1381 |
| 448 | 20230630 | 121000 | 811402990 | 3830 | 3830 | 3830 | 3830 | 0 |
| 449 | 20230630 | 120900 | 811402990 | 3830 | 3840 | 3840 | 3830 | 2582 |
| 450 | 20230630 | 120800 | 801506375 | 3835 | 3835 | 3835 | 3835 | 3 |
| 451 | 20230630 | 120700 | 801494870 | 3840 | 3840 | 3840 | 3840 | 0 |
| 452 | 20230630 | 120600 | 801494870 | 3840 | 3840 | 3840 | 3840 | 0 |
| 453 | 20230630 | 120500 | 801494870 | 3840 | 3840 | 3840 | 3840 | 0 |
| 454 | 20230630 | 120400 | 801494870 | 3840 | 3835 | 3840 | 3835 | 342 |
| 455 | 20230630 | 120300 | 800183090 | 3835 | 3835 | 3835 | 3835 | 15 |
| 456 | 20230630 | 120200 | 800125565 | 3840 | 3840 | 3840 | 3840 | 0 |
| 457 | 20230630 | 120100 | 800125565 | 3840 | 3840 | 3840 | 3840 | 0 |
| 458 | 20230630 | 120000 | 800125565 | 3840 | 3840 | 3840 | 3840 | 27 |
| 459 | 20230630 | 115900 | 800021885 | 3840 | 3840 | 3840 | 3840 | 0 |
| 460 | 20230630 | 115800 | 800021885 | 3840 | 3840 | 3840 | 3840 | 130 |
| 461 | 20230630 | 115700 | 799522685 | 3835 | 3835 | 3835 | 3835 | 1670 |
| 462 | 20230630 | 115600 | 793118235 | 3835 | 3840 | 3840 | 3835 | 3026 |
| 463 | 20230630 | 115500 | 781498925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 464 | 20230630 | 115400 | 781498925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 465 | 20230630 | 115300 | 781498925 | 3840 | 3840 | 3840 | 3840 | 4 |
| 466 | 20230630 | 115200 | 781483565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 467 | 20230630 | 115100 | 781483565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 468 | 20230630 | 115000 | 781483565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 469 | 20230630 | 114900 | 781483565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 470 | 20230630 | 114800 | 781483565 | 3835 | 3835 | 3835 | 3835 | 146 |
| 471 | 20230630 | 114700 | 780923655 | 3835 | 3840 | 3840 | 3835 | 60 |
| 472 | 20230630 | 114600 | 780693505 | 3840 | 3845 | 3845 | 3840 | 331 |
| 473 | 20230630 | 114500 | 779421475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 474 | 20230630 | 114400 | 779421475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 475 | 20230630 | 114300 | 779421475 | 3855 | 3855 | 3855 | 3855 | 100 |
| 476 | 20230630 | 114200 | 779035975 | 3850 | 3850 | 3850 | 3850 | 384 |
| 477 | 20230630 | 114100 | 777557575 | 3850 | 3850 | 3850 | 3850 | 318 |
| 478 | 20230630 | 114000 | 776333275 | 3850 | 3850 | 3850 | 3850 | 10 |
| 479 | 20230630 | 113900 | 776294775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 480 | 20230630 | 113800 | 776294775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 481 | 20230630 | 113700 | 776294775 | 3855 | 3855 | 3860 | 3855 | 728 |
| 482 | 20230630 | 113600 | 773488330 | 3855 | 3855 | 3855 | 3855 | 264 |
| 483 | 20230630 | 113500 | 772470610 | 3850 | 3850 | 3850 | 3850 | 379 |
| 484 | 20230630 | 113400 | 771011460 | 3850 | 3850 | 3850 | 3850 | 0 |
| 485 | 20230630 | 113300 | 771011460 | 3850 | 3840 | 3850 | 3840 | 936 |
| 486 | 20230630 | 113200 | 767416020 | 3840 | 3835 | 3840 | 3830 | 9623 |
| 487 | 20230630 | 113100 | 730553065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 488 | 20230630 | 113000 | 730553065 | 3840 | 3835 | 3840 | 3835 | 246 |
| 489 | 20230630 | 112900 | 729609075 | 3825 | 3840 | 3840 | 3825 | 9187 |
| 490 | 20230630 | 112800 | 694388710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 491 | 20230630 | 112700 | 694388710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 492 | 20230630 | 112600 | 694388710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 493 | 20230630 | 112500 | 694388710 | 3850 | 3840 | 3850 | 3840 | 11 |
| 494 | 20230630 | 112400 | 694346460 | 3840 | 3840 | 3840 | 3840 | 7 |
| 495 | 20230630 | 112300 | 694319580 | 3840 | 3840 | 3840 | 3840 | 8 |
| 496 | 20230630 | 112200 | 694288860 | 3845 | 3840 | 3845 | 3840 | 204 |
| 497 | 20230630 | 112100 | 693504500 | 3845 | 3845 | 3845 | 3845 | 13 |
| 498 | 20230630 | 112000 | 693454515 | 3840 | 3840 | 3840 | 3840 | 100 |
| 499 | 20230630 | 111900 | 693070515 | 3840 | 3840 | 3840 | 3840 | 0 |
| 500 | 20230630 | 111800 | 693070515 | 3840 | 3845 | 3845 | 3840 | 251 |
| 501 | 20230630 | 111700 | 692106670 | 3835 | 3835 | 3835 | 3835 | 196 |
| 502 | 20230630 | 111600 | 691355010 | 3835 | 3845 | 3845 | 3835 | 2010 |
| 503 | 20230630 | 111500 | 683644135 | 3845 | 3845 | 3845 | 3845 | 0 |
| 504 | 20230630 | 111400 | 683644135 | 3845 | 3845 | 3845 | 3845 | 292 |
| 505 | 20230630 | 111300 | 682521395 | 3850 | 3850 | 3850 | 3850 | 0 |
| 506 | 20230630 | 111200 | 682521395 | 3850 | 3850 | 3850 | 3850 | 12 |
| 507 | 20230630 | 111100 | 682475195 | 3850 | 3855 | 3855 | 3850 | 195 |
| 508 | 20230630 | 111000 | 681723520 | 3860 | 3860 | 3860 | 3860 | 0 |
| 509 | 20230630 | 110900 | 681723520 | 3860 | 3860 | 3860 | 3860 | 4 |
| 510 | 20230630 | 110800 | 681708080 | 3865 | 3865 | 3865 | 3865 | 0 |
| 511 | 20230630 | 110700 | 681708080 | 3865 | 3865 | 3865 | 3865 | 0 |
| 512 | 20230630 | 110600 | 681708080 | 3865 | 3865 | 3865 | 3865 | 2 |
| 513 | 20230630 | 110500 | 681700350 | 3855 | 3860 | 3865 | 3855 | 182 |
| 514 | 20230630 | 110400 | 680997845 | 3865 | 3865 | 3865 | 3865 | 0 |
| 515 | 20230630 | 110300 | 680997845 | 3865 | 3855 | 3865 | 3855 | 79 |
| 516 | 20230630 | 110200 | 680692800 | 3855 | 3855 | 3855 | 3855 | 0 |
| 517 | 20230630 | 110100 | 680692800 | 3855 | 3855 | 3855 | 3855 | 200 |
| 518 | 20230630 | 110000 | 679921800 | 3860 | 3860 | 3860 | 3860 | 188 |
| 519 | 20230630 | 105900 | 679196120 | 3855 | 3845 | 3855 | 3845 | 871 |
| 520 | 20230630 | 105800 | 675838425 | 3850 | 3850 | 3850 | 3845 | 951 |
| 521 | 20230630 | 105700 | 672178635 | 3845 | 3845 | 3845 | 3845 | 1000 |
| 522 | 20230630 | 105600 | 668333635 | 3850 | 3850 | 3850 | 3850 | 0 |
| 523 | 20230630 | 105500 | 668333635 | 3850 | 3850 | 3850 | 3850 | 2 |
| 524 | 20230630 | 105400 | 668325935 | 3850 | 3850 | 3850 | 3850 | 10 |
| 525 | 20230630 | 105300 | 668287435 | 3855 | 3855 | 3855 | 3855 | 203 |
| 526 | 20230630 | 105200 | 667504870 | 3860 | 3860 | 3860 | 3860 | 0 |
| 527 | 20230630 | 105100 | 667504870 | 3860 | 3860 | 3860 | 3860 | 41 |
| 528 | 20230630 | 105000 | 667346610 | 3860 | 3860 | 3860 | 3860 | 10 |
| 529 | 20230630 | 104900 | 667308010 | 3860 | 3855 | 3860 | 3855 | 2 |
| 530 | 20230630 | 104800 | 667300295 | 3865 | 3865 | 3865 | 3865 | 0 |
| 531 | 20230630 | 104700 | 667300295 | 3865 | 3865 | 3865 | 3865 | 2 |
| 532 | 20230630 | 104600 | 667292565 | 3865 | 3860 | 3865 | 3860 | 49 |
| 533 | 20230630 | 104500 | 667103420 | 3860 | 3860 | 3860 | 3860 | 28 |
| 534 | 20230630 | 104400 | 666995340 | 3865 | 3870 | 3870 | 3865 | 32 |
| 535 | 20230630 | 104300 | 666871655 | 3865 | 3865 | 3865 | 3865 | 2 |
| 536 | 20230630 | 104200 | 666863925 | 3870 | 3860 | 3870 | 3860 | 1926 |
| 537 | 20230630 | 104100 | 659422980 | 3865 | 3855 | 3865 | 3855 | 518 |
| 538 | 20230630 | 104000 | 657423545 | 3855 | 3850 | 3855 | 3850 | 2297 |
| 539 | 20230630 | 103900 | 648579610 | 3845 | 3845 | 3845 | 3845 | 0 |
| 540 | 20230630 | 103800 | 648579610 | 3845 | 3845 | 3845 | 3845 | 103 |
| 541 | 20230630 | 103700 | 648183575 | 3840 | 3835 | 3840 | 3825 | 4789 |
| 542 | 20230630 | 103600 | 629824875 | 3840 | 3835 | 3840 | 3835 | 2 |
| 543 | 20230630 | 103500 | 629817200 | 3825 | 3825 | 3835 | 3825 | 23 |
| 544 | 20230630 | 103400 | 629729210 | 3825 | 3835 | 3835 | 3825 | 538 |
| 545 | 20230630 | 103300 | 627669505 | 3835 | 3840 | 3840 | 3835 | 19 |
| 546 | 20230630 | 103200 | 627596550 | 3840 | 3840 | 3840 | 3840 | 200 |
| 547 | 20230630 | 103100 | 626828550 | 3840 | 3835 | 3840 | 3830 | 24 |
| 548 | 20230630 | 103000 | 626736565 | 3830 | 3830 | 3835 | 3830 | 62 |
| 549 | 20230630 | 102900 | 626498930 | 3835 | 3840 | 3840 | 3835 | 212 |
| 550 | 20230630 | 102800 | 625685435 | 3845 | 3845 | 3845 | 3845 | 0 |
| 551 | 20230630 | 102700 | 625685435 | 3845 | 3845 | 3845 | 3845 | 105 |
| 552 | 20230630 | 102600 | 625281710 | 3850 | 3850 | 3850 | 3845 | 152 |
| 553 | 20230630 | 102500 | 624696515 | 3855 | 3855 | 3855 | 3855 | 37 |
| 554 | 20230630 | 102400 | 624553880 | 3855 | 3845 | 3855 | 3845 | 444 |
| 555 | 20230630 | 102300 | 622845945 | 3840 | 3845 | 3850 | 3830 | 1090 |
| 556 | 20230630 | 102200 | 618656955 | 3845 | 3850 | 3855 | 3845 | 113 |
| 557 | 20230630 | 102100 | 618222440 | 3850 | 3850 | 3850 | 3845 | 14 |
| 558 | 20230630 | 102000 | 618168545 | 3850 | 3850 | 3850 | 3850 | 7 |
| 559 | 20230630 | 101900 | 618141595 | 3850 | 3855 | 3855 | 3850 | 6 |
| 560 | 20230630 | 101800 | 618118490 | 3850 | 3835 | 3850 | 3835 | 903 |
| 561 | 20230630 | 101700 | 614652835 | 3840 | 3840 | 3840 | 3840 | 120 |
| 562 | 20230630 | 101600 | 614192035 | 3840 | 3840 | 3840 | 3840 | 6 |
| 563 | 20230630 | 101500 | 614168995 | 3835 | 3840 | 3840 | 3800 | 8705 |
| 564 | 20230630 | 101400 | 580945280 | 3845 | 3850 | 3850 | 3840 | 781 |
| 565 | 20230630 | 101300 | 577942335 | 3855 | 3855 | 3860 | 3855 | 468 |
| 566 | 20230630 | 101200 | 576138190 | 3855 | 3855 | 3855 | 3855 | 1 |
| 567 | 20230630 | 101100 | 576134335 | 3850 | 3845 | 3855 | 3845 | 419 |
| 568 | 20230630 | 101000 | 574521180 | 3850 | 3850 | 3855 | 3850 | 1493 |
| 569 | 20230630 | 100900 | 568773125 | 3850 | 3835 | 3850 | 3835 | 8643 |
| 570 | 20230630 | 100800 | 535608920 | 3835 | 3835 | 3835 | 3835 | 102 |
| 571 | 20230630 | 100700 | 535217750 | 3840 | 3840 | 3840 | 3840 | 132 |
| 572 | 20230630 | 100600 | 534710870 | 3840 | 3835 | 3840 | 3835 | 195 |
| 573 | 20230630 | 100500 | 533963040 | 3835 | 3830 | 3835 | 3830 | 792 |
| 574 | 20230630 | 100400 | 530929020 | 3820 | 3820 | 3820 | 3820 | 0 |
| 575 | 20230630 | 100300 | 530929020 | 3820 | 3820 | 3820 | 3820 | 500 |
| 576 | 20230630 | 100200 | 529019020 | 3820 | 3835 | 3835 | 3820 | 2098 |
| 577 | 20230630 | 100100 | 520995255 | 3835 | 3835 | 3835 | 3835 | 1 |
| 578 | 20230630 | 100000 | 520991420 | 3820 | 3820 | 3835 | 3820 | 1647 |
| 579 | 20230630 | 095900 | 514699850 | 3815 | 3815 | 3815 | 3815 | 407 |
| 580 | 20230630 | 095800 | 513147145 | 3815 | 3815 | 3815 | 3815 | 0 |
| 581 | 20230630 | 095700 | 513147145 | 3815 | 3810 | 3815 | 3810 | 467 |
| 582 | 20230630 | 095600 | 511366200 | 3810 | 3810 | 3810 | 3810 | 7 |
| 583 | 20230630 | 095500 | 511339530 | 3805 | 3805 | 3805 | 3805 | 49 |
| 584 | 20230630 | 095400 | 511153085 | 3805 | 3800 | 3805 | 3800 | 364 |
| 585 | 20230630 | 095300 | 509768565 | 3800 | 3810 | 3810 | 3800 | 349 |
| 586 | 20230630 | 095200 | 508440720 | 3805 | 3810 | 3810 | 3805 | 161 |
| 587 | 20230630 | 095100 | 507827615 | 3815 | 3810 | 3815 | 3810 | 3 |
| 588 | 20230630 | 095000 | 507816180 | 3810 | 3810 | 3810 | 3810 | 0 |
| 589 | 20230630 | 094900 | 507816180 | 3810 | 3810 | 3810 | 3810 | 162 |
| 590 | 20230630 | 094800 | 507198960 | 3810 | 3810 | 3810 | 3810 | 23 |
| 591 | 20230630 | 094700 | 507111330 | 3810 | 3810 | 3810 | 3810 | 36 |
| 592 | 20230630 | 094600 | 506974170 | 3810 | 3815 | 3815 | 3810 | 1460 |
| 593 | 20230630 | 094500 | 501408115 | 3815 | 3820 | 3820 | 3815 | 896 |
| 594 | 20230630 | 094400 | 497989735 | 3825 | 3840 | 3840 | 3825 | 580 |
| 595 | 20230630 | 094300 | 495770100 | 3840 | 3820 | 3840 | 3820 | 401 |
| 596 | 20230630 | 094200 | 494238200 | 3820 | 3810 | 3820 | 3810 | 921 |
| 597 | 20230630 | 094100 | 490729170 | 3810 | 3810 | 3810 | 3810 | 1531 |
| 598 | 20230630 | 094000 | 484896060 | 3820 | 3815 | 3820 | 3810 | 131 |
| 599 | 20230630 | 093900 | 484396890 | 3815 | 3815 | 3815 | 3815 | 1350 |
| 600 | 20230630 | 093800 | 479246640 | 3815 | 3790 | 3815 | 3785 | 234 |
| 601 | 20230630 | 093700 | 478357965 | 3790 | 3795 | 3795 | 3790 | 801 |
| 602 | 20230630 | 093600 | 475322125 | 3795 | 3780 | 3795 | 3780 | 439 |
| 603 | 20230630 | 093500 | 473659675 | 3780 | 3785 | 3795 | 3780 | 81 |
| 604 | 20230630 | 093400 | 473353235 | 3775 | 3780 | 3780 | 3775 | 6863 |
| 605 | 20230630 | 093300 | 447412185 | 3800 | 3780 | 3800 | 3780 | 103 |
| 606 | 20230630 | 093200 | 447020870 | 3775 | 3805 | 3810 | 3775 | 4264 |
| 607 | 20230630 | 093100 | 430871945 | 3825 | 3825 | 3825 | 3825 | 1 |
| 608 | 20230630 | 093000 | 430868120 | 3800 | 3795 | 3835 | 3795 | 2083 |
| 609 | 20230630 | 092900 | 422947175 | 3800 | 3790 | 3800 | 3780 | 2286 |
| 610 | 20230630 | 092800 | 414290565 | 3785 | 3800 | 3800 | 3785 | 2892 |
| 611 | 20230630 | 092700 | 403326615 | 3805 | 3805 | 3805 | 3805 | 20 |
| 612 | 20230630 | 092600 | 403250515 | 3800 | 3800 | 3810 | 3800 | 2245 |
| 613 | 20230630 | 092500 | 394710850 | 3800 | 3790 | 3800 | 3785 | 2674 |
| 614 | 20230630 | 092400 | 384577930 | 3790 | 3785 | 3805 | 3785 | 1768 |
| 615 | 20230630 | 092300 | 377875100 | 3785 | 3790 | 3795 | 3780 | 3414 |
| 616 | 20230630 | 092200 | 364942605 | 3785 | 3810 | 3825 | 3785 | 7197 |
| 617 | 20230630 | 092100 | 337650355 | 3805 | 3825 | 3855 | 3800 | 16855 |
| 618 | 20230630 | 092000 | 273439005 | 3825 | 3835 | 3835 | 3825 | 3025 |
| 619 | 20230630 | 091900 | 261855840 | 3840 | 3870 | 3870 | 3840 | 4045 |
| 620 | 20230630 | 091800 | 246305015 | 3875 | 3870 | 3875 | 3865 | 4 |
| 621 | 20230630 | 091700 | 246289535 | 3865 | 3845 | 3865 | 3845 | 4865 |
| 622 | 20230630 | 091600 | 227562225 | 3845 | 3845 | 3850 | 3845 | 413 |
| 623 | 20230630 | 091500 | 225974170 | 3845 | 3850 | 3850 | 3840 | 6555 |
| 624 | 20230630 | 091400 | 200746645 | 3840 | 3860 | 3860 | 3840 | 6578 |
| 625 | 20230630 | 091300 | 175411720 | 3860 | 3885 | 3885 | 3860 | 3500 |
| 626 | 20230630 | 091200 | 161896905 | 3885 | 3875 | 3900 | 3870 | 76 |
| 627 | 20230630 | 091100 | 161602340 | 3865 | 3865 | 3915 | 3860 | 1507 |
| 628 | 20230630 | 091000 | 155761585 | 3875 | 3860 | 3885 | 3855 | 2910 |
| 629 | 20230630 | 090900 | 144527420 | 3865 | 3855 | 3890 | 3855 | 733 |
| 630 | 20230630 | 090800 | 141695225 | 3855 | 3900 | 3900 | 3855 | 12895 |
| 631 | 20230630 | 090700 | 91641695 | 3890 | 3900 | 3900 | 3890 | 3424 |
| 632 | 20230630 | 090600 | 78306665 | 3900 | 3895 | 3900 | 3890 | 2139 |
| 633 | 20230630 | 090500 | 69966720 | 3900 | 3890 | 3900 | 3890 | 1203 |
| 634 | 20230630 | 090400 | 65275120 | 3885 | 3905 | 3905 | 3880 | 8567 |
| 635 | 20230630 | 090300 | 31887480 | 3910 | 3910 | 3910 | 3910 | 1468 |
| 636 | 20230630 | 090200 | 26147600 | 3910 | 3915 | 3915 | 3905 | 2891 |
| 637 | 20230630 | 090100 | 14840670 | 3920 | 3925 | 3940 | 3915 | 2450 |
| 638 | 20230630 | 090000 | 5234680 | 3925 | 3925 | 3925 | 3920 | 1334 |