31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 185600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 1127 |
| 3 | 20230628 | 185500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 4 | 20230628 | 185400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 5 | 20230628 | 185300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 6 | 20230628 | 185200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 7 | 20230628 | 185100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 8 | 20230628 | 185000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 9 | 20230628 | 184900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 10 | 20230628 | 184800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 11 | 20230628 | 184700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 12 | 20230628 | 184600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 13 | 20230628 | 184500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 14 | 20230628 | 184400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 15 | 20230628 | 184300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 16 | 20230628 | 184200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 17 | 20230628 | 184100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 18 | 20230628 | 184000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 19 | 20230628 | 183900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 20 | 20230628 | 183800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 21 | 20230628 | 183700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 22 | 20230628 | 183600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 23 | 20230628 | 183500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 24 | 20230628 | 183400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 25 | 20230628 | 183300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 26 | 20230628 | 183200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 27 | 20230628 | 183100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 28 | 20230628 | 183000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 29 | 20230628 | 182900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 30 | 20230628 | 182800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 31 | 20230628 | 182700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 32 | 20230628 | 182600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 1127 |
| 33 | 20230628 | 182500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 34 | 20230628 | 182400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 35 | 20230628 | 182300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 36 | 20230628 | 182200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 37 | 20230628 | 182100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 38 | 20230628 | 182000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 39 | 20230628 | 181900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 40 | 20230628 | 181800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 41 | 20230628 | 181700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 42 | 20230628 | 181600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 43 | 20230628 | 181500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 44 | 20230628 | 181400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 45 | 20230628 | 181300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 46 | 20230628 | 181200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 47 | 20230628 | 181100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 48 | 20230628 | 181000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 49 | 20230628 | 180900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 50 | 20230628 | 180800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 51 | 20230628 | 180700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 52 | 20230628 | 180600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 53 | 20230628 | 180500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 54 | 20230628 | 180400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 55 | 20230628 | 180300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 56 | 20230628 | 180200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 57 | 20230628 | 180100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 58 | 20230628 | 180000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 59 | 20230628 | 175900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 60 | 20230628 | 175800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 61 | 20230628 | 175700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 62 | 20230628 | 175600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 1127 |
| 63 | 20230628 | 175500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 64 | 20230628 | 175400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 65 | 20230628 | 175300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 66 | 20230628 | 175200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 67 | 20230628 | 175100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 68 | 20230628 | 175000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 69 | 20230628 | 174900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 70 | 20230628 | 174800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 71 | 20230628 | 174700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 72 | 20230628 | 174600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 73 | 20230628 | 174500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 74 | 20230628 | 174400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 75 | 20230628 | 174300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 76 | 20230628 | 174200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 77 | 20230628 | 174100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 78 | 20230628 | 174000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 79 | 20230628 | 173900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 80 | 20230628 | 173800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 81 | 20230628 | 173700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 82 | 20230628 | 173600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 83 | 20230628 | 173500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 84 | 20230628 | 173400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 85 | 20230628 | 173300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 86 | 20230628 | 173200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 87 | 20230628 | 173100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 88 | 20230628 | 173000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 89 | 20230628 | 172900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 90 | 20230628 | 172800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 91 | 20230628 | 172700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 92 | 20230628 | 172600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 1127 |
| 93 | 20230628 | 172500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 94 | 20230628 | 172400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 95 | 20230628 | 172300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 96 | 20230628 | 172200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 97 | 20230628 | 172100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 98 | 20230628 | 172000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 99 | 20230628 | 171900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 100 | 20230628 | 171800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 101 | 20230628 | 171700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 102 | 20230628 | 171600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 103 | 20230628 | 171500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 104 | 20230628 | 171400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 105 | 20230628 | 171300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 106 | 20230628 | 171200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 107 | 20230628 | 171100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 108 | 20230628 | 171000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 109 | 20230628 | 170900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 110 | 20230628 | 170800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 111 | 20230628 | 170700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 112 | 20230628 | 170600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 113 | 20230628 | 170500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 114 | 20230628 | 170400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 115 | 20230628 | 170300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 116 | 20230628 | 170200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 117 | 20230628 | 170100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 118 | 20230628 | 170000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 119 | 20230628 | 165900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 120 | 20230628 | 165800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 121 | 20230628 | 165700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 122 | 20230628 | 165600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 1127 |
| 123 | 20230628 | 165500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 124 | 20230628 | 165400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 125 | 20230628 | 165300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 126 | 20230628 | 165200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 127 | 20230628 | 165100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 128 | 20230628 | 165000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 129 | 20230628 | 164900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 130 | 20230628 | 164800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 131 | 20230628 | 164700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 132 | 20230628 | 164600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 133 | 20230628 | 164500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 134 | 20230628 | 164400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 135 | 20230628 | 164300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 136 | 20230628 | 164200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 137 | 20230628 | 164100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 138 | 20230628 | 164000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 139 | 20230628 | 163900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 140 | 20230628 | 163800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 141 | 20230628 | 163700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 142 | 20230628 | 163600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 143 | 20230628 | 163500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 144 | 20230628 | 163400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 145 | 20230628 | 163300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 146 | 20230628 | 163200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 147 | 20230628 | 163100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 148 | 20230628 | 163000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 149 | 20230628 | 162900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 150 | 20230628 | 162800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 151 | 20230628 | 162700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 152 | 20230628 | 162600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 1127 |
| 153 | 20230628 | 162500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 154 | 20230628 | 162400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 155 | 20230628 | 162300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 156 | 20230628 | 162200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 157 | 20230628 | 162100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 158 | 20230628 | 162000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 159 | 20230628 | 161900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 160 | 20230628 | 161800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 161 | 20230628 | 161700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 162 | 20230628 | 161600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 163 | 20230628 | 161500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 164 | 20230628 | 161400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 165 | 20230628 | 161300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 166 | 20230628 | 161200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 167 | 20230628 | 161100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 168 | 20230628 | 161000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 169 | 20230628 | 160900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 170 | 20230628 | 160800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 171 | 20230628 | 160700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 172 | 20230628 | 160600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 173 | 20230628 | 160500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 174 | 20230628 | 160400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 175 | 20230628 | 160300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 176 | 20230628 | 160200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 177 | 20230628 | 160100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 178 | 20230628 | 160000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 179 | 20230628 | 155900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 180 | 20230628 | 155800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 181 | 20230628 | 155700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 182 | 20230628 | 155600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 1127 |
| 183 | 20230628 | 155500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 184 | 20230628 | 155400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 185 | 20230628 | 155300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 186 | 20230628 | 155200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 187 | 20230628 | 155100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 188 | 20230628 | 155000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 189 | 20230628 | 154900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 190 | 20230628 | 154800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 191 | 20230628 | 154700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 192 | 20230628 | 154600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 193 | 20230628 | 154500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 194 | 20230628 | 154400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 195 | 20230628 | 154300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 196 | 20230628 | 154200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 197 | 20230628 | 154100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 198 | 20230628 | 154000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 199 | 20230628 | 153900 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 200 | 20230628 | 153800 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 201 | 20230628 | 153700 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 202 | 20230628 | 153600 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 203 | 20230628 | 153500 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 204 | 20230628 | 153400 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 205 | 20230628 | 153300 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 206 | 20230628 | 153200 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 207 | 20230628 | 153100 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 0 |
| 208 | 20230628 | 153000 | 1413588000 | 14740 | 14740 | 14740 | 14740 | 1127 |
| 209 | 20230628 | 152900 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 210 | 20230628 | 152800 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 211 | 20230628 | 152700 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 212 | 20230628 | 152600 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 213 | 20230628 | 152500 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 214 | 20230628 | 152400 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 215 | 20230628 | 152300 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 216 | 20230628 | 152200 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 217 | 20230628 | 152100 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 218 | 20230628 | 152000 | 1396976020 | 14740 | 14740 | 14740 | 14740 | 0 |
| 219 | 20230628 | 151900 | 1396976020 | 14740 | 14750 | 14760 | 14740 | 283 |
| 220 | 20230628 | 151800 | 1392803570 | 14750 | 14750 | 14760 | 14740 | 173 |
| 221 | 20230628 | 151700 | 1390251920 | 14740 | 14740 | 14740 | 14740 | 434 |
| 222 | 20230628 | 151600 | 1383854760 | 14740 | 14740 | 14750 | 14740 | 881 |
| 223 | 20230628 | 151500 | 1370868570 | 14750 | 14770 | 14770 | 14750 | 907 |
| 224 | 20230628 | 151400 | 1357487330 | 14770 | 14770 | 14780 | 14770 | 58 |
| 225 | 20230628 | 151300 | 1356630530 | 14770 | 14770 | 14770 | 14770 | 123 |
| 226 | 20230628 | 151200 | 1354813820 | 14770 | 14780 | 14780 | 14770 | 412 |
| 227 | 20230628 | 151100 | 1348728180 | 14780 | 14790 | 14800 | 14780 | 206 |
| 228 | 20230628 | 151000 | 1345681860 | 14790 | 14790 | 14800 | 14790 | 15 |
| 229 | 20230628 | 150900 | 1345460000 | 14790 | 14800 | 14800 | 14790 | 74 |
| 230 | 20230628 | 150800 | 1344365100 | 14800 | 14800 | 14810 | 14800 | 91 |
| 231 | 20230628 | 150700 | 1343018000 | 14810 | 14810 | 14810 | 14800 | 19 |
| 232 | 20230628 | 150600 | 1342736710 | 14820 | 14820 | 14820 | 14820 | 0 |
| 233 | 20230628 | 150500 | 1342736710 | 14820 | 14820 | 14820 | 14820 | 32 |
| 234 | 20230628 | 150400 | 1342262470 | 14850 | 14850 | 14850 | 14850 | 0 |
| 235 | 20230628 | 150300 | 1342262470 | 14850 | 14790 | 14850 | 14790 | 3098 |
| 236 | 20230628 | 150200 | 1296351800 | 14790 | 14760 | 14790 | 14760 | 1169 |
| 237 | 20230628 | 150100 | 1279080110 | 14750 | 14750 | 14750 | 14750 | 43 |
| 238 | 20230628 | 150000 | 1278445860 | 14750 | 14750 | 14750 | 14750 | 225 |
| 239 | 20230628 | 145900 | 1275127110 | 14750 | 14750 | 14750 | 14750 | 22 |
| 240 | 20230628 | 145800 | 1274802610 | 14760 | 14760 | 14760 | 14760 | 34 |
| 241 | 20230628 | 145700 | 1274300770 | 14760 | 14760 | 14760 | 14760 | 107 |
| 242 | 20230628 | 145600 | 1272721450 | 14760 | 14770 | 14770 | 14760 | 130 |
| 243 | 20230628 | 145500 | 1270802560 | 14770 | 14770 | 14770 | 14770 | 41 |
| 244 | 20230628 | 145400 | 1270196990 | 14770 | 14770 | 14770 | 14770 | 23 |
| 245 | 20230628 | 145300 | 1269857280 | 14770 | 14770 | 14770 | 14770 | 25 |
| 246 | 20230628 | 145200 | 1269488030 | 14770 | 14780 | 14780 | 14770 | 390 |
| 247 | 20230628 | 145100 | 1263727660 | 14770 | 14780 | 14780 | 14770 | 136 |
| 248 | 20230628 | 145000 | 1261718440 | 14790 | 14790 | 14790 | 14790 | 23 |
| 249 | 20230628 | 144900 | 1261378270 | 14790 | 14770 | 14790 | 14770 | 671 |
| 250 | 20230628 | 144800 | 1251460830 | 14780 | 14780 | 14780 | 14780 | 15 |
| 251 | 20230628 | 144700 | 1251239130 | 14790 | 14790 | 14790 | 14790 | 100 |
| 252 | 20230628 | 144600 | 1249760130 | 14790 | 14790 | 14790 | 14790 | 152 |
| 253 | 20230628 | 144500 | 1247512050 | 14790 | 14780 | 14790 | 14780 | 405 |
| 254 | 20230628 | 144400 | 1241525730 | 14790 | 14790 | 14790 | 14790 | 12 |
| 255 | 20230628 | 144300 | 1241348250 | 14790 | 14790 | 14790 | 14790 | 0 |
| 256 | 20230628 | 144200 | 1241348250 | 14790 | 14790 | 14800 | 14790 | 200 |
| 257 | 20230628 | 144100 | 1238389250 | 14790 | 14790 | 14790 | 14790 | 64 |
| 258 | 20230628 | 144000 | 1237442690 | 14800 | 14800 | 14800 | 14800 | 0 |
| 259 | 20230628 | 143900 | 1237442690 | 14800 | 14790 | 14800 | 14790 | 224 |
| 260 | 20230628 | 143800 | 1234129690 | 14790 | 14790 | 14790 | 14790 | 41 |
| 261 | 20230628 | 143700 | 1233523300 | 14790 | 14790 | 14790 | 14790 | 22 |
| 262 | 20230628 | 143600 | 1233197920 | 14790 | 14790 | 14790 | 14790 | 10 |
| 263 | 20230628 | 143500 | 1233050020 | 14790 | 14790 | 14790 | 14790 | 0 |
| 264 | 20230628 | 143400 | 1233050020 | 14790 | 14790 | 14790 | 14790 | 1 |
| 265 | 20230628 | 143300 | 1233035230 | 14810 | 14820 | 14830 | 14810 | 442 |
| 266 | 20230628 | 143200 | 1226488190 | 14810 | 14810 | 14810 | 14810 | 16 |
| 267 | 20230628 | 143100 | 1226251230 | 14810 | 14790 | 14810 | 14790 | 127 |
| 268 | 20230628 | 143000 | 1224371750 | 14790 | 14800 | 14800 | 14790 | 253 |
| 269 | 20230628 | 142900 | 1220629030 | 14800 | 14800 | 14800 | 14800 | 10 |
| 270 | 20230628 | 142800 | 1220481030 | 14800 | 14800 | 14800 | 14800 | 0 |
| 271 | 20230628 | 142700 | 1220481030 | 14800 | 14800 | 14800 | 14800 | 0 |
| 272 | 20230628 | 142600 | 1220481030 | 14800 | 14800 | 14800 | 14800 | 0 |
| 273 | 20230628 | 142500 | 1220481030 | 14800 | 14800 | 14800 | 14800 | 51 |
| 274 | 20230628 | 142400 | 1219726230 | 14800 | 14800 | 14800 | 14800 | 91 |
| 275 | 20230628 | 142300 | 1218379430 | 14800 | 14830 | 14830 | 14800 | 11 |
| 276 | 20230628 | 142200 | 1218216600 | 14830 | 14810 | 14830 | 14810 | 594 |
| 277 | 20230628 | 142100 | 1209416930 | 14810 | 14800 | 14810 | 14800 | 2 |
| 278 | 20230628 | 142000 | 1209387320 | 14800 | 14800 | 14800 | 14800 | 99 |
| 279 | 20230628 | 141900 | 1207922120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 280 | 20230628 | 141800 | 1207922120 | 14800 | 14800 | 14810 | 14800 | 140 |
| 281 | 20230628 | 141700 | 1205849990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 282 | 20230628 | 141600 | 1205849990 | 14800 | 14800 | 14800 | 14800 | 11 |
| 283 | 20230628 | 141500 | 1205687190 | 14800 | 14800 | 14810 | 14800 | 215 |
| 284 | 20230628 | 141400 | 1202505180 | 14800 | 14800 | 14800 | 14800 | 0 |
| 285 | 20230628 | 141300 | 1202505180 | 14800 | 14800 | 14800 | 14800 | 32 |
| 286 | 20230628 | 141200 | 1202031580 | 14800 | 14800 | 14800 | 14800 | 110 |
| 287 | 20230628 | 141100 | 1200403580 | 14800 | 14800 | 14800 | 14800 | 0 |
| 288 | 20230628 | 141000 | 1200403580 | 14800 | 14790 | 14800 | 14790 | 41 |
| 289 | 20230628 | 140900 | 1199797170 | 14810 | 14810 | 14810 | 14810 | 0 |
| 290 | 20230628 | 140800 | 1199797170 | 14810 | 14770 | 14810 | 14750 | 217 |
| 291 | 20230628 | 140700 | 1196594060 | 14770 | 14790 | 14790 | 14770 | 50 |
| 292 | 20230628 | 140600 | 1195855430 | 14790 | 14790 | 14790 | 14790 | 26 |
| 293 | 20230628 | 140500 | 1195470890 | 14780 | 14820 | 14820 | 14780 | 284 |
| 294 | 20230628 | 140400 | 1191265280 | 14820 | 14810 | 14820 | 14810 | 40 |
| 295 | 20230628 | 140300 | 1190672870 | 14810 | 14810 | 14810 | 14810 | 8 |
| 296 | 20230628 | 140200 | 1190554390 | 14810 | 14810 | 14810 | 14810 | 10 |
| 297 | 20230628 | 140100 | 1190406290 | 14810 | 14790 | 14810 | 14790 | 13 |
| 298 | 20230628 | 140000 | 1190213800 | 14800 | 14800 | 14810 | 14800 | 173 |
| 299 | 20230628 | 135900 | 1187653290 | 14800 | 14810 | 14810 | 14800 | 202 |
| 300 | 20230628 | 135800 | 1184661710 | 14810 | 14790 | 14810 | 14790 | 546 |
| 301 | 20230628 | 135700 | 1176579990 | 14780 | 14780 | 14780 | 14780 | 0 |
| 302 | 20230628 | 135600 | 1176579990 | 14780 | 14780 | 14780 | 14780 | 38 |
| 303 | 20230628 | 135500 | 1176018350 | 14780 | 14770 | 14780 | 14770 | 53 |
| 304 | 20230628 | 135400 | 1175235530 | 14760 | 14760 | 14760 | 14760 | 29 |
| 305 | 20230628 | 135300 | 1174807490 | 14760 | 14760 | 14760 | 14760 | 73 |
| 306 | 20230628 | 135200 | 1173730010 | 14720 | 14800 | 14800 | 14720 | 2010 |
| 307 | 20230628 | 135100 | 1144103730 | 14800 | 14800 | 14800 | 14800 | 20 |
| 308 | 20230628 | 135000 | 1143807730 | 14800 | 14800 | 14800 | 14800 | 0 |
| 309 | 20230628 | 134900 | 1143807730 | 14800 | 14800 | 14800 | 14800 | 0 |
| 310 | 20230628 | 134800 | 1143807730 | 14800 | 14800 | 14800 | 14800 | 0 |
| 311 | 20230628 | 134700 | 1143807730 | 14800 | 14820 | 14820 | 14800 | 74 |
| 312 | 20230628 | 134600 | 1142711950 | 14810 | 14810 | 14810 | 14810 | 7 |
| 313 | 20230628 | 134500 | 1142608280 | 14820 | 14820 | 14820 | 14820 | 43 |
| 314 | 20230628 | 134400 | 1141971020 | 14760 | 14800 | 14800 | 14760 | 364 |
| 315 | 20230628 | 134300 | 1136592150 | 14810 | 14800 | 14810 | 14800 | 246 |
| 316 | 20230628 | 134200 | 1132949040 | 14800 | 14800 | 14800 | 14800 | 299 |
| 317 | 20230628 | 134100 | 1128523840 | 14800 | 14770 | 14800 | 14770 | 152 |
| 318 | 20230628 | 134000 | 1126276350 | 14770 | 14770 | 14770 | 14770 | 60 |
| 319 | 20230628 | 133900 | 1125390150 | 14780 | 14780 | 14780 | 14780 | 34 |
| 320 | 20230628 | 133800 | 1124887630 | 14750 | 14770 | 14770 | 14750 | 607 |
| 321 | 20230628 | 133700 | 1115932020 | 14770 | 14770 | 14770 | 14770 | 34 |
| 322 | 20230628 | 133600 | 1115429840 | 14770 | 14770 | 14770 | 14770 | 277 |
| 323 | 20230628 | 133500 | 1111338550 | 14770 | 14780 | 14780 | 14770 | 254 |
| 324 | 20230628 | 133400 | 1107585450 | 14790 | 14790 | 14790 | 14790 | 5 |
| 325 | 20230628 | 133300 | 1107511500 | 14780 | 14780 | 14780 | 14780 | 0 |
| 326 | 20230628 | 133200 | 1107511500 | 14780 | 14780 | 14780 | 14780 | 149 |
| 327 | 20230628 | 133100 | 1105309280 | 14790 | 14750 | 14790 | 14750 | 87 |
| 328 | 20230628 | 133000 | 1104025630 | 14750 | 14780 | 14790 | 14750 | 730 |
| 329 | 20230628 | 132900 | 1093249280 | 14800 | 14800 | 14800 | 14800 | 0 |
| 330 | 20230628 | 132800 | 1093249280 | 14800 | 14800 | 14800 | 14800 | 11 |
| 331 | 20230628 | 132700 | 1093086480 | 14800 | 14800 | 14800 | 14800 | 26 |
| 332 | 20230628 | 132600 | 1092701680 | 14800 | 14800 | 14800 | 14800 | 1 |
| 333 | 20230628 | 132500 | 1092686880 | 14800 | 14800 | 14800 | 14800 | 11 |
| 334 | 20230628 | 132400 | 1092524080 | 14800 | 14800 | 14800 | 14800 | 1 |
| 335 | 20230628 | 132300 | 1092509280 | 14790 | 14760 | 14790 | 14760 | 4355 |
| 336 | 20230628 | 132200 | 1028146290 | 14750 | 14750 | 14750 | 14750 | 111 |
| 337 | 20230628 | 132100 | 1026509040 | 14760 | 14760 | 14760 | 14760 | 0 |
| 338 | 20230628 | 132000 | 1026509040 | 14760 | 14750 | 14760 | 14750 | 200 |
| 339 | 20230628 | 131900 | 1023559030 | 14750 | 14740 | 14750 | 14740 | 874 |
| 340 | 20230628 | 131800 | 1010676130 | 14740 | 14750 | 14760 | 14740 | 593 |
| 341 | 20230628 | 131700 | 1001930570 | 14750 | 14780 | 14780 | 14750 | 961 |
| 342 | 20230628 | 131600 | 987747880 | 14780 | 14780 | 14780 | 14780 | 114 |
| 343 | 20230628 | 131500 | 986062960 | 14790 | 14790 | 14790 | 14790 | 67 |
| 344 | 20230628 | 131400 | 985072030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 345 | 20230628 | 131300 | 985072030 | 14770 | 14770 | 14770 | 14770 | 10 |
| 346 | 20230628 | 131200 | 984924330 | 14770 | 14790 | 14790 | 14770 | 168 |
| 347 | 20230628 | 131100 | 982442910 | 14790 | 14780 | 14790 | 14770 | 195 |
| 348 | 20230628 | 131000 | 979561190 | 14790 | 14790 | 14790 | 14790 | 90 |
| 349 | 20230628 | 130900 | 978230090 | 14790 | 14810 | 14810 | 14790 | 51 |
| 350 | 20230628 | 130800 | 977475780 | 14810 | 14810 | 14810 | 14810 | 48 |
| 351 | 20230628 | 130700 | 976764900 | 14810 | 14810 | 14810 | 14810 | 0 |
| 352 | 20230628 | 130600 | 976764900 | 14810 | 14810 | 14820 | 14800 | 570 |
| 353 | 20230628 | 130500 | 968327520 | 14810 | 14810 | 14810 | 14810 | 60 |
| 354 | 20230628 | 130400 | 967438920 | 14800 | 14820 | 14820 | 14800 | 123 |
| 355 | 20230628 | 130300 | 965618480 | 14820 | 14820 | 14820 | 14820 | 0 |
| 356 | 20230628 | 130200 | 965618480 | 14820 | 14820 | 14820 | 14820 | 5 |
| 357 | 20230628 | 130100 | 965544380 | 14800 | 14800 | 14800 | 14800 | 113 |
| 358 | 20230628 | 130000 | 963871980 | 14820 | 14820 | 14820 | 14820 | 0 |
| 359 | 20230628 | 125900 | 963871980 | 14820 | 14820 | 14820 | 14800 | 307 |
| 360 | 20230628 | 125800 | 959325560 | 14840 | 14840 | 14840 | 14840 | 80 |
| 361 | 20230628 | 125700 | 958138360 | 14840 | 14840 | 14840 | 14840 | 27 |
| 362 | 20230628 | 125600 | 957737680 | 14840 | 14820 | 14840 | 14820 | 42 |
| 363 | 20230628 | 125500 | 957114540 | 14850 | 14840 | 14850 | 14840 | 100 |
| 364 | 20230628 | 125400 | 955630130 | 14810 | 14810 | 14810 | 14810 | 3 |
| 365 | 20230628 | 125300 | 955585700 | 14850 | 14840 | 14850 | 14840 | 500 |
| 366 | 20230628 | 125200 | 948161800 | 14840 | 14840 | 14840 | 14840 | 0 |
| 367 | 20230628 | 125100 | 948161800 | 14840 | 14840 | 14840 | 14840 | 1 |
| 368 | 20230628 | 125000 | 948146960 | 14850 | 14840 | 14850 | 14840 | 273 |
| 369 | 20230628 | 124900 | 944093260 | 14840 | 14810 | 14840 | 14810 | 657 |
| 370 | 20230628 | 124800 | 934347970 | 14800 | 14790 | 14800 | 14790 | 132 |
| 371 | 20230628 | 124700 | 932394520 | 14790 | 14790 | 14790 | 14790 | 57 |
| 372 | 20230628 | 124600 | 931551490 | 14790 | 14770 | 14790 | 14770 | 92 |
| 373 | 20230628 | 124500 | 930191810 | 14770 | 14770 | 14770 | 14770 | 0 |
| 374 | 20230628 | 124400 | 930191810 | 14770 | 14780 | 14780 | 14770 | 344 |
| 375 | 20230628 | 124300 | 925109280 | 14820 | 14770 | 14820 | 14770 | 22 |
| 376 | 20230628 | 124200 | 924784280 | 14770 | 14790 | 14790 | 14770 | 400 |
| 377 | 20230628 | 124100 | 918874250 | 14800 | 14800 | 14800 | 14800 | 0 |
| 378 | 20230628 | 124000 | 918874250 | 14800 | 14820 | 14830 | 14800 | 215 |
| 379 | 20230628 | 123900 | 915688230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 380 | 20230628 | 123800 | 915688230 | 14800 | 14820 | 14820 | 14800 | 6 |
| 381 | 20230628 | 123700 | 915599410 | 14820 | 14800 | 14820 | 14800 | 148 |
| 382 | 20230628 | 123600 | 913408790 | 14790 | 14780 | 14790 | 14780 | 165 |
| 383 | 20230628 | 123500 | 910969600 | 14790 | 14790 | 14790 | 14790 | 1 |
| 384 | 20230628 | 123400 | 910954810 | 14780 | 14780 | 14780 | 14780 | 0 |
| 385 | 20230628 | 123300 | 910954810 | 14780 | 14800 | 14800 | 14780 | 156 |
| 386 | 20230628 | 123200 | 908646310 | 14810 | 14810 | 14810 | 14810 | 1 |
| 387 | 20230628 | 123100 | 908631500 | 14810 | 14810 | 14810 | 14810 | 3 |
| 388 | 20230628 | 123000 | 908587070 | 14810 | 14820 | 14820 | 14810 | 2 |
| 389 | 20230628 | 122900 | 908557440 | 14820 | 14820 | 14820 | 14820 | 0 |
| 390 | 20230628 | 122800 | 908557440 | 14820 | 14820 | 14820 | 14820 | 78 |
| 391 | 20230628 | 122700 | 907401480 | 14830 | 14800 | 14830 | 14800 | 341 |
| 392 | 20230628 | 122600 | 902348270 | 14820 | 14800 | 14820 | 14800 | 224 |
| 393 | 20230628 | 122500 | 899030910 | 14810 | 14790 | 14810 | 14790 | 502 |
| 394 | 20230628 | 122400 | 891602090 | 14780 | 14770 | 14780 | 14770 | 70 |
| 395 | 20230628 | 122300 | 890567690 | 14770 | 14770 | 14770 | 14770 | 0 |
| 396 | 20230628 | 122200 | 890567690 | 14770 | 14760 | 14770 | 14760 | 22 |
| 397 | 20230628 | 122100 | 890242760 | 14760 | 14760 | 14770 | 14760 | 996 |
| 398 | 20230628 | 122000 | 875541690 | 14760 | 14790 | 14790 | 14760 | 6 |
| 399 | 20230628 | 121900 | 875453100 | 14780 | 14760 | 14780 | 14760 | 179 |
| 400 | 20230628 | 121800 | 872808360 | 14760 | 14760 | 14760 | 14760 | 0 |
| 401 | 20230628 | 121700 | 872808360 | 14760 | 14760 | 14770 | 14760 | 30 |
| 402 | 20230628 | 121600 | 872365550 | 14760 | 14770 | 14790 | 14760 | 62 |
| 403 | 20230628 | 121500 | 871449530 | 14760 | 14770 | 14780 | 14760 | 392 |
| 404 | 20230628 | 121400 | 865662820 | 14770 | 14770 | 14770 | 14770 | 2 |
| 405 | 20230628 | 121300 | 865633280 | 14770 | 14770 | 14770 | 14770 | 0 |
| 406 | 20230628 | 121200 | 865633280 | 14770 | 14770 | 14770 | 14770 | 2 |
| 407 | 20230628 | 121100 | 865603740 | 14790 | 14770 | 14790 | 14760 | 301 |
| 408 | 20230628 | 121000 | 861159950 | 14770 | 14770 | 14770 | 14770 | 17 |
| 409 | 20230628 | 120900 | 860908860 | 14790 | 14790 | 14790 | 14790 | 123 |
| 410 | 20230628 | 120800 | 859089690 | 14770 | 14770 | 14770 | 14770 | 15 |
| 411 | 20230628 | 120700 | 858868140 | 14770 | 14770 | 14770 | 14770 | 10 |
| 412 | 20230628 | 120600 | 858720440 | 14770 | 14770 | 14770 | 14770 | 51 |
| 413 | 20230628 | 120500 | 857967170 | 14770 | 14780 | 14780 | 14770 | 110 |
| 414 | 20230628 | 120400 | 856342030 | 14810 | 14800 | 14810 | 14800 | 200 |
| 415 | 20230628 | 120300 | 853381950 | 14760 | 14760 | 14760 | 14760 | 1 |
| 416 | 20230628 | 120200 | 853367190 | 14750 | 14750 | 14750 | 14750 | 0 |
| 417 | 20230628 | 120100 | 853367190 | 14750 | 14770 | 14770 | 14750 | 470 |
| 418 | 20230628 | 120000 | 846430540 | 14770 | 14780 | 14810 | 14760 | 73 |
| 419 | 20230628 | 115900 | 845352600 | 14780 | 14800 | 14800 | 14780 | 50 |
| 420 | 20230628 | 115800 | 844613260 | 14810 | 14810 | 14810 | 14810 | 199 |
| 421 | 20230628 | 115700 | 841666070 | 14790 | 14810 | 14810 | 14790 | 2 |
| 422 | 20230628 | 115600 | 841636470 | 14800 | 14800 | 14800 | 14800 | 139 |
| 423 | 20230628 | 115500 | 839579270 | 14820 | 14820 | 14820 | 14820 | 0 |
| 424 | 20230628 | 115400 | 839579270 | 14820 | 14800 | 14820 | 14800 | 63 |
| 425 | 20230628 | 115300 | 838646030 | 14800 | 14820 | 14820 | 14800 | 10 |
| 426 | 20230628 | 115200 | 838497930 | 14800 | 14800 | 14800 | 14800 | 11 |
| 427 | 20230628 | 115100 | 838335130 | 14820 | 14820 | 14820 | 14820 | 1 |
| 428 | 20230628 | 115000 | 838320310 | 14820 | 14780 | 14820 | 14780 | 3 |
| 429 | 20230628 | 114900 | 838275930 | 14820 | 14790 | 14820 | 14790 | 510 |
| 430 | 20230628 | 114800 | 830727030 | 14780 | 14780 | 14780 | 14780 | 1 |
| 431 | 20230628 | 114700 | 830712250 | 14780 | 14770 | 14780 | 14770 | 56 |
| 432 | 20230628 | 114600 | 829884590 | 14780 | 14780 | 14780 | 14780 | 47 |
| 433 | 20230628 | 114500 | 829189930 | 14780 | 14780 | 14780 | 14780 | 26 |
| 434 | 20230628 | 114400 | 828805650 | 14780 | 14780 | 14780 | 14780 | 0 |
| 435 | 20230628 | 114300 | 828805650 | 14780 | 14780 | 14780 | 14780 | 27 |
| 436 | 20230628 | 114200 | 828406590 | 14780 | 14780 | 14780 | 14780 | 5 |
| 437 | 20230628 | 114100 | 828332690 | 14780 | 14790 | 14790 | 14780 | 29 |
| 438 | 20230628 | 114000 | 827904050 | 14780 | 14780 | 14780 | 14780 | 20 |
| 439 | 20230628 | 113900 | 827608450 | 14770 | 14760 | 14770 | 14760 | 469 |
| 440 | 20230628 | 113800 | 820684390 | 14760 | 14760 | 14760 | 14760 | 93 |
| 441 | 20230628 | 113700 | 819311710 | 14750 | 14760 | 14760 | 14750 | 5 |
| 442 | 20230628 | 113600 | 819237920 | 14760 | 14770 | 14770 | 14760 | 37 |
| 443 | 20230628 | 113500 | 818691770 | 14770 | 14750 | 14770 | 14750 | 41 |
| 444 | 20230628 | 113400 | 818086800 | 14750 | 14760 | 14760 | 14750 | 150 |
| 445 | 20230628 | 113300 | 815874000 | 14760 | 14760 | 14760 | 14760 | 15 |
| 446 | 20230628 | 113200 | 815652600 | 14770 | 14770 | 14770 | 14770 | 5 |
| 447 | 20230628 | 113100 | 815578750 | 14770 | 14770 | 14770 | 14770 | 133 |
| 448 | 20230628 | 113000 | 813614340 | 14770 | 14800 | 14800 | 14770 | 118 |
| 449 | 20230628 | 112900 | 811869480 | 14800 | 14800 | 14810 | 14800 | 46 |
| 450 | 20230628 | 112800 | 811188660 | 14800 | 14800 | 14800 | 14800 | 309 |
| 451 | 20230628 | 112700 | 806615460 | 14780 | 14760 | 14780 | 14760 | 563 |
| 452 | 20230628 | 112600 | 798296280 | 14770 | 14750 | 14770 | 14750 | 240 |
| 453 | 20230628 | 112500 | 794755970 | 14750 | 14750 | 14750 | 14750 | 232 |
| 454 | 20230628 | 112400 | 791333970 | 14750 | 14750 | 14750 | 14750 | 1361 |
| 455 | 20230628 | 112300 | 771259220 | 14760 | 14750 | 14760 | 14740 | 551 |
| 456 | 20230628 | 112200 | 763133390 | 14760 | 14760 | 14760 | 14760 | 116 |
| 457 | 20230628 | 112100 | 761421230 | 14760 | 14750 | 14760 | 14750 | 664 |
| 458 | 20230628 | 112000 | 751625990 | 14760 | 14750 | 14760 | 14750 | 41 |
| 459 | 20230628 | 111900 | 751020970 | 14750 | 14760 | 14760 | 14750 | 49 |
| 460 | 20230628 | 111800 | 750298170 | 14750 | 14760 | 14760 | 14750 | 23 |
| 461 | 20230628 | 111700 | 749958830 | 14760 | 14760 | 14760 | 14760 | 14 |
| 462 | 20230628 | 111600 | 749752190 | 14760 | 14760 | 14760 | 14760 | 67 |
| 463 | 20230628 | 111500 | 748763270 | 14760 | 14760 | 14760 | 14750 | 78 |
| 464 | 20230628 | 111400 | 747612140 | 14760 | 14760 | 14760 | 14750 | 217 |
| 465 | 20230628 | 111300 | 744410220 | 14760 | 14760 | 14760 | 14750 | 63 |
| 466 | 20230628 | 111200 | 743480800 | 14770 | 14740 | 14770 | 14740 | 154 |
| 467 | 20230628 | 111100 | 741209230 | 14750 | 14760 | 14760 | 14750 | 160 |
| 468 | 20230628 | 111000 | 738849220 | 14750 | 14760 | 14760 | 14750 | 183 |
| 469 | 20230628 | 110900 | 736149350 | 14750 | 14750 | 14750 | 14750 | 92 |
| 470 | 20230628 | 110800 | 734792350 | 14750 | 14760 | 14760 | 14740 | 347 |
| 471 | 20230628 | 110700 | 729677370 | 14760 | 14760 | 14760 | 14760 | 133 |
| 472 | 20230628 | 110600 | 727714290 | 14760 | 14740 | 14760 | 14740 | 143 |
| 473 | 20230628 | 110500 | 725604930 | 14740 | 14750 | 14750 | 14740 | 202 |
| 474 | 20230628 | 110400 | 722627270 | 14740 | 14750 | 14750 | 14740 | 27 |
| 475 | 20230628 | 110300 | 722229240 | 14750 | 14750 | 14750 | 14740 | 151 |
| 476 | 20230628 | 110200 | 720003380 | 14750 | 14750 | 14760 | 14740 | 245 |
| 477 | 20230628 | 110100 | 716391210 | 14750 | 14750 | 14750 | 14740 | 158 |
| 478 | 20230628 | 110000 | 714060750 | 14740 | 14760 | 14760 | 14740 | 340 |
| 479 | 20230628 | 105900 | 709046900 | 14760 | 14770 | 14780 | 14760 | 249 |
| 480 | 20230628 | 105800 | 705369510 | 14750 | 14770 | 14770 | 14750 | 1081 |
| 481 | 20230628 | 105700 | 689422630 | 14770 | 14770 | 14770 | 14760 | 741 |
| 482 | 20230628 | 105600 | 678480960 | 14770 | 14790 | 14790 | 14770 | 363 |
| 483 | 20230628 | 105500 | 673118690 | 14780 | 14790 | 14790 | 14770 | 89 |
| 484 | 20230628 | 105400 | 671802670 | 14770 | 14810 | 14810 | 14770 | 2992 |
| 485 | 20230628 | 105300 | 627530400 | 14810 | 14820 | 14820 | 14810 | 62 |
| 486 | 20230628 | 105200 | 626612010 | 14830 | 14830 | 14830 | 14820 | 163 |
| 487 | 20230628 | 105100 | 624195710 | 14830 | 14830 | 14830 | 14830 | 26 |
| 488 | 20230628 | 105000 | 623810130 | 14830 | 14840 | 14840 | 14830 | 37 |
| 489 | 20230628 | 104900 | 623261270 | 14840 | 14830 | 14840 | 14830 | 34 |
| 490 | 20230628 | 104800 | 622757040 | 14810 | 14830 | 14830 | 14810 | 50 |
| 491 | 20230628 | 104700 | 622016080 | 14830 | 14820 | 14830 | 14820 | 118 |
| 492 | 20230628 | 104600 | 620266610 | 14820 | 14820 | 14830 | 14820 | 318 |
| 493 | 20230628 | 104500 | 615553820 | 14820 | 14820 | 14820 | 14820 | 5 |
| 494 | 20230628 | 104400 | 615479720 | 14820 | 14820 | 14820 | 14810 | 75 |
| 495 | 20230628 | 104300 | 614368910 | 14810 | 14820 | 14820 | 14810 | 102 |
| 496 | 20230628 | 104200 | 612858230 | 14820 | 14820 | 14820 | 14820 | 2 |
| 497 | 20230628 | 104100 | 612828590 | 14820 | 14820 | 14820 | 14820 | 81 |
| 498 | 20230628 | 104000 | 611628170 | 14810 | 14820 | 14820 | 14810 | 520 |
| 499 | 20230628 | 103900 | 603926500 | 14830 | 14830 | 14830 | 14830 | 2 |
| 500 | 20230628 | 103800 | 603896840 | 14820 | 14820 | 14820 | 14820 | 38 |
| 501 | 20230628 | 103700 | 603333680 | 14830 | 14830 | 14830 | 14820 | 112 |
| 502 | 20230628 | 103600 | 601673730 | 14830 | 14830 | 14830 | 14810 | 41 |
| 503 | 20230628 | 103500 | 601066480 | 14830 | 14830 | 14830 | 14830 | 2 |
| 504 | 20230628 | 103400 | 601036820 | 14820 | 14830 | 14830 | 14820 | 353 |
| 505 | 20230628 | 103300 | 595805340 | 14830 | 14830 | 14830 | 14830 | 1 |
| 506 | 20230628 | 103200 | 595790510 | 14820 | 14830 | 14830 | 14820 | 247 |
| 507 | 20230628 | 103100 | 592128500 | 14840 | 14840 | 14840 | 14830 | 108 |
| 508 | 20230628 | 103000 | 590526200 | 14840 | 14830 | 14840 | 14830 | 49 |
| 509 | 20230628 | 102900 | 589799380 | 14830 | 14830 | 14830 | 14830 | 58 |
| 510 | 20230628 | 102800 | 588939240 | 14840 | 14810 | 14840 | 14810 | 3 |
| 511 | 20230628 | 102700 | 588894760 | 14820 | 14810 | 14820 | 14810 | 1578 |
| 512 | 20230628 | 102600 | 565523170 | 14810 | 14810 | 14810 | 14800 | 937 |
| 513 | 20230628 | 102500 | 551647220 | 14810 | 14800 | 14810 | 14800 | 129 |
| 514 | 20230628 | 102400 | 549736830 | 14800 | 14790 | 14800 | 14790 | 79 |
| 515 | 20230628 | 102300 | 548568210 | 14780 | 14760 | 14780 | 14760 | 736 |
| 516 | 20230628 | 102200 | 537696660 | 14760 | 14780 | 14790 | 14760 | 301 |
| 517 | 20230628 | 102100 | 533250830 | 14770 | 14790 | 14790 | 14770 | 313 |
| 518 | 20230628 | 102000 | 528625710 | 14780 | 14800 | 14800 | 14780 | 1013 |
| 519 | 20230628 | 101900 | 513641720 | 14800 | 14810 | 14810 | 14800 | 68 |
| 520 | 20230628 | 101800 | 512635140 | 14810 | 14810 | 14810 | 14800 | 94 |
| 521 | 20230628 | 101700 | 511243760 | 14810 | 14800 | 14810 | 14800 | 58 |
| 522 | 20230628 | 101600 | 510385330 | 14800 | 14810 | 14810 | 14800 | 760 |
| 523 | 20230628 | 101500 | 499135350 | 14820 | 14810 | 14820 | 14810 | 89 |
| 524 | 20230628 | 101400 | 497817150 | 14810 | 14820 | 14820 | 14810 | 128 |
| 525 | 20230628 | 101300 | 495920940 | 14810 | 14850 | 14850 | 14810 | 666 |
| 526 | 20230628 | 101200 | 486049920 | 14830 | 14850 | 14850 | 14830 | 933 |
| 527 | 20230628 | 101100 | 472208250 | 14850 | 14850 | 14850 | 14850 | 189 |
| 528 | 20230628 | 101000 | 469401600 | 14850 | 14850 | 14860 | 14840 | 575 |
| 529 | 20230628 | 100900 | 460863460 | 14850 | 14840 | 14850 | 14840 | 222 |
| 530 | 20230628 | 100800 | 457567220 | 14840 | 14860 | 14860 | 14830 | 1609 |
| 531 | 20230628 | 100700 | 433688170 | 14860 | 14890 | 14890 | 14860 | 1661 |
| 532 | 20230628 | 100600 | 408983480 | 14890 | 14900 | 14900 | 14880 | 2139 |
| 533 | 20230628 | 100500 | 377150100 | 14890 | 14900 | 14900 | 14890 | 156 |
| 534 | 20230628 | 100400 | 374827090 | 14900 | 14900 | 14900 | 14890 | 90 |
| 535 | 20230628 | 100300 | 373486300 | 14900 | 14890 | 14900 | 14890 | 132 |
| 536 | 20230628 | 100200 | 371519970 | 14900 | 14880 | 14900 | 14880 | 285 |
| 537 | 20230628 | 100100 | 367278660 | 14890 | 14900 | 14900 | 14870 | 89 |
| 538 | 20230628 | 100000 | 365954560 | 14880 | 14890 | 14900 | 14870 | 539 |
| 539 | 20230628 | 095900 | 357934050 | 14900 | 14900 | 14900 | 14890 | 728 |
| 540 | 20230628 | 095800 | 347094020 | 14900 | 14900 | 14910 | 14900 | 531 |
| 541 | 20230628 | 095700 | 339179120 | 14900 | 14900 | 14900 | 14900 | 41 |
| 542 | 20230628 | 095600 | 338568220 | 14900 | 14900 | 14900 | 14900 | 2100 |
| 543 | 20230628 | 095500 | 307278220 | 14910 | 14910 | 14910 | 14900 | 837 |
| 544 | 20230628 | 095400 | 294805770 | 14910 | 14910 | 14920 | 14910 | 245 |
| 545 | 20230628 | 095300 | 291152530 | 14910 | 14910 | 14910 | 14910 | 117 |
| 546 | 20230628 | 095200 | 289408060 | 14910 | 14910 | 14920 | 14910 | 47 |
| 547 | 20230628 | 095100 | 288707280 | 14920 | 14920 | 14920 | 14910 | 326 |
| 548 | 20230628 | 095000 | 283846480 | 14920 | 14910 | 14920 | 14910 | 159 |
| 549 | 20230628 | 094900 | 281475370 | 14910 | 14920 | 14920 | 14910 | 63 |
| 550 | 20230628 | 094800 | 280535950 | 14920 | 14920 | 14920 | 14900 | 1897 |
| 551 | 20230628 | 094700 | 252236980 | 14920 | 14920 | 14930 | 14920 | 222 |
| 552 | 20230628 | 094600 | 248924240 | 14910 | 14930 | 14930 | 14910 | 1198 |
| 553 | 20230628 | 094500 | 231055080 | 14930 | 14950 | 14950 | 14930 | 26 |
| 554 | 20230628 | 094400 | 230666880 | 14950 | 14950 | 14950 | 14930 | 433 |
| 555 | 20230628 | 094300 | 224200790 | 14940 | 14940 | 14950 | 14940 | 157 |
| 556 | 20230628 | 094200 | 221855200 | 14950 | 14950 | 14950 | 14940 | 19 |
| 557 | 20230628 | 094100 | 221571320 | 14940 | 14940 | 14940 | 14930 | 106 |
| 558 | 20230628 | 094000 | 219987810 | 14940 | 14940 | 14960 | 14940 | 124 |
| 559 | 20230628 | 093900 | 218135140 | 14940 | 14960 | 14960 | 14940 | 896 |
| 560 | 20230628 | 093800 | 204738210 | 14960 | 14970 | 14970 | 14960 | 43 |
| 561 | 20230628 | 093700 | 204094850 | 14970 | 14990 | 14990 | 14970 | 186 |
| 562 | 20230628 | 093600 | 201308400 | 14980 | 14990 | 14990 | 14960 | 1380 |
| 563 | 20230628 | 093500 | 180634860 | 15000 | 15000 | 15000 | 15000 | 1 |
| 564 | 20230628 | 093400 | 180619860 | 14990 | 15000 | 15000 | 14990 | 1130 |
| 565 | 20230628 | 093300 | 163670710 | 15010 | 15010 | 15010 | 15010 | 117 |
| 566 | 20230628 | 093200 | 161914540 | 15040 | 15040 | 15040 | 15040 | 0 |
| 567 | 20230628 | 093100 | 161914540 | 15040 | 15040 | 15040 | 15040 | 2 |
| 568 | 20230628 | 093000 | 161884460 | 15040 | 15000 | 15050 | 15000 | 462 |
| 569 | 20230628 | 092900 | 154954320 | 15000 | 15020 | 15020 | 15000 | 715 |
| 570 | 20230628 | 092800 | 144218150 | 15020 | 15020 | 15020 | 15020 | 0 |
| 571 | 20230628 | 092700 | 144218150 | 15020 | 15020 | 15020 | 15020 | 1 |
| 572 | 20230628 | 092600 | 144203130 | 15020 | 15070 | 15070 | 15020 | 535 |
| 573 | 20230628 | 092500 | 136162710 | 15030 | 15030 | 15070 | 15020 | 375 |
| 574 | 20230628 | 092400 | 130525460 | 15020 | 15030 | 15030 | 15020 | 5 |
| 575 | 20230628 | 092300 | 130450350 | 15020 | 15030 | 15080 | 15020 | 611 |
| 576 | 20230628 | 092200 | 121257790 | 15020 | 15030 | 15030 | 15020 | 214 |
| 577 | 20230628 | 092100 | 118041490 | 15030 | 15030 | 15070 | 15030 | 535 |
| 578 | 20230628 | 092000 | 109991990 | 15040 | 15020 | 15040 | 15010 | 29 |
| 579 | 20230628 | 091900 | 109556280 | 15020 | 15040 | 15040 | 15020 | 191 |
| 580 | 20230628 | 091800 | 106685880 | 15020 | 15020 | 15020 | 15020 | 5 |
| 581 | 20230628 | 091700 | 106610780 | 15040 | 15010 | 15040 | 15000 | 307 |
| 582 | 20230628 | 091600 | 102002970 | 15010 | 15020 | 15020 | 15010 | 178 |
| 583 | 20230628 | 091500 | 99331170 | 15000 | 15020 | 15050 | 15000 | 373 |
| 584 | 20230628 | 091400 | 93732430 | 15020 | 15030 | 15050 | 15010 | 861 |
| 585 | 20230628 | 091300 | 80799320 | 15050 | 15030 | 15050 | 15030 | 321 |
| 586 | 20230628 | 091200 | 75973720 | 15040 | 15030 | 15040 | 15030 | 156 |
| 587 | 20230628 | 091100 | 73627950 | 15040 | 15050 | 15050 | 15040 | 84 |
| 588 | 20230628 | 091000 | 72364080 | 15060 | 15060 | 15060 | 15060 | 2 |
| 589 | 20230628 | 090900 | 72333960 | 15050 | 15050 | 15060 | 15050 | 677 |
| 590 | 20230628 | 090800 | 62144880 | 15050 | 15050 | 15050 | 15050 | 176 |
| 591 | 20230628 | 090700 | 59496080 | 15050 | 15060 | 15060 | 15050 | 206 |
| 592 | 20230628 | 090600 | 56395680 | 15060 | 15040 | 15080 | 15040 | 687 |
| 593 | 20230628 | 090500 | 46055710 | 15030 | 15030 | 15030 | 15010 | 151 |
| 594 | 20230628 | 090400 | 43787210 | 15040 | 15030 | 15040 | 15000 | 193 |
| 595 | 20230628 | 090300 | 40890720 | 15030 | 15000 | 15030 | 14990 | 318 |
| 596 | 20230628 | 090200 | 36122570 | 14990 | 15030 | 15040 | 14990 | 1365 |
| 597 | 20230628 | 090100 | 15626980 | 15040 | 15090 | 15100 | 15040 | 112 |
| 598 | 20230628 | 090000 | 13939700 | 15050 | 15020 | 15050 | 15020 | 771 |