33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 3 | 20230628 | 192000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 4 | 20230628 | 191900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 5 | 20230628 | 191800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 6 | 20230628 | 191700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 7 | 20230628 | 191600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 8 | 20230628 | 191500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 9 | 20230628 | 191400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 10 | 20230628 | 191300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 11 | 20230628 | 191200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 12 | 20230628 | 191100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 13 | 20230628 | 191000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 14 | 20230628 | 190900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 15 | 20230628 | 190800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 16 | 20230628 | 190700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 17 | 20230628 | 190600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 18 | 20230628 | 190500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 19 | 20230628 | 190400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 20 | 20230628 | 190300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 21 | 20230628 | 190200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 22 | 20230628 | 190100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 23 | 20230628 | 190000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 24 | 20230628 | 185900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 25 | 20230628 | 185800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 26 | 20230628 | 185700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 27 | 20230628 | 185600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 28 | 20230628 | 185500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 29 | 20230628 | 185400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 30 | 20230628 | 185300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 31 | 20230628 | 185200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 32 | 20230628 | 185100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 33 | 20230628 | 185000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 34 | 20230628 | 184900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 35 | 20230628 | 184800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 36 | 20230628 | 184700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 37 | 20230628 | 184600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 38 | 20230628 | 184500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 39 | 20230628 | 184400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 40 | 20230628 | 184300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 41 | 20230628 | 184200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 42 | 20230628 | 184100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 43 | 20230628 | 184000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 44 | 20230628 | 183900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 45 | 20230628 | 183800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 46 | 20230628 | 183700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 47 | 20230628 | 183600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 48 | 20230628 | 183500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 49 | 20230628 | 183400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 50 | 20230628 | 183300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 51 | 20230628 | 183200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 52 | 20230628 | 183100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 53 | 20230628 | 183000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 54 | 20230628 | 182900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 55 | 20230628 | 182800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 56 | 20230628 | 182700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 57 | 20230628 | 182600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 58 | 20230628 | 182500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 59 | 20230628 | 182400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 60 | 20230628 | 182300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 61 | 20230628 | 182200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 62 | 20230628 | 182100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 63 | 20230628 | 182000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 64 | 20230628 | 181900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 65 | 20230628 | 181800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 66 | 20230628 | 181700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 67 | 20230628 | 181600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 68 | 20230628 | 181500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 69 | 20230628 | 181400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 70 | 20230628 | 181300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 71 | 20230628 | 181200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 72 | 20230628 | 181100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 73 | 20230628 | 181000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 74 | 20230628 | 180900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 75 | 20230628 | 180800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 76 | 20230628 | 180700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 77 | 20230628 | 180600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 78 | 20230628 | 180500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 79 | 20230628 | 180400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 80 | 20230628 | 180300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 81 | 20230628 | 180200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 82 | 20230628 | 180100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 83 | 20230628 | 180000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 84 | 20230628 | 175900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 85 | 20230628 | 175800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 86 | 20230628 | 175700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 87 | 20230628 | 175600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 88 | 20230628 | 175500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 89 | 20230628 | 175400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 90 | 20230628 | 175300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 91 | 20230628 | 175200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 92 | 20230628 | 175100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 93 | 20230628 | 175000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 94 | 20230628 | 174900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 95 | 20230628 | 174800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 96 | 20230628 | 174700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 97 | 20230628 | 174600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 98 | 20230628 | 174500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 99 | 20230628 | 174400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 100 | 20230628 | 174300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 101 | 20230628 | 174200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 102 | 20230628 | 174100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 103 | 20230628 | 174000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 104 | 20230628 | 173900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 105 | 20230628 | 173800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 106 | 20230628 | 173700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 107 | 20230628 | 173600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 108 | 20230628 | 173500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 109 | 20230628 | 173400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 110 | 20230628 | 173300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 111 | 20230628 | 173200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 112 | 20230628 | 173100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 113 | 20230628 | 173000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 114 | 20230628 | 172900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 115 | 20230628 | 172800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 116 | 20230628 | 172700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 117 | 20230628 | 172600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 118 | 20230628 | 172500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 119 | 20230628 | 172400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 120 | 20230628 | 172300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 121 | 20230628 | 172200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 122 | 20230628 | 172100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 123 | 20230628 | 172000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 124 | 20230628 | 171900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 125 | 20230628 | 171800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 126 | 20230628 | 171700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 127 | 20230628 | 171600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 128 | 20230628 | 171500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 129 | 20230628 | 171400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 130 | 20230628 | 171300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 131 | 20230628 | 171200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 132 | 20230628 | 171100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 133 | 20230628 | 171000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 134 | 20230628 | 170900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 135 | 20230628 | 170800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 136 | 20230628 | 170700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 137 | 20230628 | 170600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 138 | 20230628 | 170500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 139 | 20230628 | 170400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 140 | 20230628 | 170300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 141 | 20230628 | 170200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 142 | 20230628 | 170100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 143 | 20230628 | 170000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 144 | 20230628 | 165900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 145 | 20230628 | 165800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 146 | 20230628 | 165700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 147 | 20230628 | 165600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 148 | 20230628 | 165500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 149 | 20230628 | 165400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 150 | 20230628 | 165300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 151 | 20230628 | 165200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 152 | 20230628 | 165100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 153 | 20230628 | 165000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 154 | 20230628 | 164900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 155 | 20230628 | 164800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 156 | 20230628 | 164700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 157 | 20230628 | 164600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 158 | 20230628 | 164500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 159 | 20230628 | 164400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 160 | 20230628 | 164300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 161 | 20230628 | 164200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 162 | 20230628 | 164100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 163 | 20230628 | 164000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 164 | 20230628 | 163900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 165 | 20230628 | 163800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 166 | 20230628 | 163700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 167 | 20230628 | 163600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 168 | 20230628 | 163500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 169 | 20230628 | 163400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 170 | 20230628 | 163300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 171 | 20230628 | 163200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 172 | 20230628 | 163100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 173 | 20230628 | 163000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 174 | 20230628 | 162900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 175 | 20230628 | 162800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 176 | 20230628 | 162700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 177 | 20230628 | 162600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 178 | 20230628 | 162500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 179 | 20230628 | 162400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 180 | 20230628 | 162300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 181 | 20230628 | 162200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 182 | 20230628 | 162100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 183 | 20230628 | 162000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 184 | 20230628 | 161900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 185 | 20230628 | 161800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 186 | 20230628 | 161700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 187 | 20230628 | 161600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 188 | 20230628 | 161500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 189 | 20230628 | 161400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 190 | 20230628 | 161300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 191 | 20230628 | 161200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 192 | 20230628 | 161100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 193 | 20230628 | 161000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 194 | 20230628 | 160900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 195 | 20230628 | 160800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 196 | 20230628 | 160700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 197 | 20230628 | 160600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 198 | 20230628 | 160500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 199 | 20230628 | 160400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 200 | 20230628 | 160300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 201 | 20230628 | 160200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 202 | 20230628 | 160100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 203 | 20230628 | 160000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 204 | 20230628 | 155900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 205 | 20230628 | 155800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 206 | 20230628 | 155700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 207 | 20230628 | 155600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 208 | 20230628 | 155500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 209 | 20230628 | 155400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 210 | 20230628 | 155300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 211 | 20230628 | 155200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 212 | 20230628 | 155100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 213 | 20230628 | 155000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 214 | 20230628 | 154900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 215 | 20230628 | 154800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 216 | 20230628 | 154700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 217 | 20230628 | 154600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 218 | 20230628 | 154500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 219 | 20230628 | 154400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 220 | 20230628 | 154300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 221 | 20230628 | 154200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 222 | 20230628 | 154100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 223 | 20230628 | 154000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 224 | 20230628 | 153900 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 225 | 20230628 | 153800 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 226 | 20230628 | 153700 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 227 | 20230628 | 153600 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 228 | 20230628 | 153500 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 229 | 20230628 | 153400 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 230 | 20230628 | 153300 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 231 | 20230628 | 153200 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 232 | 20230628 | 153100 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 0 |
| 233 | 20230628 | 153000 | 3329679220 | 15480 | 15480 | 15480 | 15480 | 10598 |
| 234 | 20230628 | 152900 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 235 | 20230628 | 152800 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 236 | 20230628 | 152700 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 237 | 20230628 | 152600 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 238 | 20230628 | 152500 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 239 | 20230628 | 152400 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 240 | 20230628 | 152300 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 241 | 20230628 | 152200 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 242 | 20230628 | 152100 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 243 | 20230628 | 152000 | 3165622180 | 15470 | 15470 | 15470 | 15470 | 0 |
| 244 | 20230628 | 151900 | 3165622180 | 15470 | 15440 | 15470 | 15430 | 3060 |
| 245 | 20230628 | 151800 | 3118352630 | 15450 | 15410 | 15450 | 15400 | 682 |
| 246 | 20230628 | 151700 | 3107829270 | 15410 | 15430 | 15430 | 15410 | 274 |
| 247 | 20230628 | 151600 | 3103605540 | 15450 | 15450 | 15450 | 15450 | 101 |
| 248 | 20230628 | 151500 | 3102045090 | 15460 | 15420 | 15460 | 15370 | 950 |
| 249 | 20230628 | 151400 | 3087408210 | 15470 | 15440 | 15470 | 15440 | 200 |
| 250 | 20230628 | 151300 | 3084318540 | 15450 | 15460 | 15470 | 15450 | 387 |
| 251 | 20230628 | 151200 | 3078335180 | 15470 | 15470 | 15470 | 15420 | 689 |
| 252 | 20230628 | 151100 | 3067685430 | 15480 | 15470 | 15480 | 15470 | 545 |
| 253 | 20230628 | 151000 | 3059253480 | 15460 | 15430 | 15460 | 15430 | 541 |
| 254 | 20230628 | 150900 | 3050898590 | 15430 | 15410 | 15430 | 15370 | 616 |
| 255 | 20230628 | 150800 | 3041410920 | 15410 | 15420 | 15440 | 15410 | 2201 |
| 256 | 20230628 | 150700 | 3007490480 | 15430 | 15470 | 15470 | 15430 | 2721 |
| 257 | 20230628 | 150600 | 2965469770 | 15470 | 15470 | 15480 | 15470 | 1063 |
| 258 | 20230628 | 150500 | 2949016660 | 15480 | 15480 | 15480 | 15480 | 51 |
| 259 | 20230628 | 150400 | 2948227180 | 15480 | 15460 | 15490 | 15460 | 632 |
| 260 | 20230628 | 150300 | 2938450280 | 15460 | 15460 | 15460 | 15460 | 0 |
| 261 | 20230628 | 150200 | 2938450280 | 15460 | 15470 | 15490 | 15450 | 790 |
| 262 | 20230628 | 150100 | 2926226080 | 15470 | 15410 | 15480 | 15410 | 2539 |
| 263 | 20230628 | 150000 | 2887014520 | 15430 | 15430 | 15430 | 15430 | 60 |
| 264 | 20230628 | 145900 | 2886088720 | 15430 | 15410 | 15430 | 15410 | 904 |
| 265 | 20230628 | 145800 | 2872142880 | 15410 | 15430 | 15430 | 15400 | 1717 |
| 266 | 20230628 | 145700 | 2845684680 | 15430 | 15420 | 15430 | 15420 | 1773 |
| 267 | 20230628 | 145600 | 2818331270 | 15400 | 15400 | 15420 | 15400 | 208 |
| 268 | 20230628 | 145500 | 2815124910 | 15400 | 15380 | 15400 | 15370 | 553 |
| 269 | 20230628 | 145400 | 2806614600 | 15380 | 15390 | 15390 | 15370 | 1398 |
| 270 | 20230628 | 145300 | 2785118990 | 15380 | 15380 | 15390 | 15380 | 219 |
| 271 | 20230628 | 145200 | 2781748690 | 15390 | 15420 | 15420 | 15390 | 87 |
| 272 | 20230628 | 145100 | 2780407330 | 15420 | 15420 | 15420 | 15420 | 800 |
| 273 | 20230628 | 145000 | 2768071330 | 15420 | 15410 | 15420 | 15410 | 715 |
| 274 | 20230628 | 144900 | 2757046320 | 15410 | 15420 | 15420 | 15410 | 392 |
| 275 | 20230628 | 144800 | 2751005400 | 15410 | 15410 | 15410 | 15410 | 270 |
| 276 | 20230628 | 144700 | 2746844700 | 15410 | 15400 | 15410 | 15400 | 1984 |
| 277 | 20230628 | 144600 | 2716286850 | 15400 | 15400 | 15400 | 15400 | 0 |
| 278 | 20230628 | 144500 | 2716286850 | 15400 | 15400 | 15400 | 15400 | 299 |
| 279 | 20230628 | 144400 | 2711682250 | 15350 | 15410 | 15410 | 15350 | 1238 |
| 280 | 20230628 | 144300 | 2692652130 | 15410 | 15410 | 15410 | 15410 | 302 |
| 281 | 20230628 | 144200 | 2687998310 | 15400 | 15400 | 15400 | 15400 | 0 |
| 282 | 20230628 | 144100 | 2687998310 | 15400 | 15410 | 15410 | 15400 | 286 |
| 283 | 20230628 | 144000 | 2683593900 | 15400 | 15400 | 15400 | 15400 | 528 |
| 284 | 20230628 | 143900 | 2675462700 | 15400 | 15390 | 15400 | 15360 | 270 |
| 285 | 20230628 | 143800 | 2671306780 | 15400 | 15400 | 15400 | 15400 | 132 |
| 286 | 20230628 | 143700 | 2669273980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 287 | 20230628 | 143600 | 2669273980 | 15400 | 15400 | 15400 | 15390 | 212 |
| 288 | 20230628 | 143500 | 2666009190 | 15410 | 15410 | 15410 | 15410 | 0 |
| 289 | 20230628 | 143400 | 2666009190 | 15410 | 15410 | 15410 | 15410 | 0 |
| 290 | 20230628 | 143300 | 2666009190 | 15410 | 15410 | 15410 | 15410 | 0 |
| 291 | 20230628 | 143200 | 2666009190 | 15410 | 15410 | 15410 | 15410 | 2 |
| 292 | 20230628 | 143100 | 2665978370 | 15410 | 15410 | 15410 | 15410 | 0 |
| 293 | 20230628 | 143000 | 2665978370 | 15410 | 15410 | 15410 | 15410 | 0 |
| 294 | 20230628 | 142900 | 2665978370 | 15410 | 15410 | 15410 | 15410 | 104 |
| 295 | 20230628 | 142800 | 2664375730 | 15410 | 15410 | 15410 | 15410 | 0 |
| 296 | 20230628 | 142700 | 2664375730 | 15410 | 15400 | 15410 | 15400 | 511 |
| 297 | 20230628 | 142600 | 2656503990 | 15390 | 15340 | 15390 | 15340 | 312 |
| 298 | 20230628 | 142500 | 2651706600 | 15330 | 15320 | 15400 | 15320 | 36 |
| 299 | 20230628 | 142400 | 2651154130 | 15320 | 15390 | 15390 | 15320 | 72 |
| 300 | 20230628 | 142300 | 2650047800 | 15420 | 15360 | 15420 | 15350 | 867 |
| 301 | 20230628 | 142200 | 2636711040 | 15350 | 15340 | 15350 | 15340 | 872 |
| 302 | 20230628 | 142100 | 2623327400 | 15340 | 15340 | 15340 | 15340 | 1 |
| 303 | 20230628 | 142000 | 2623312060 | 15300 | 15350 | 15360 | 15300 | 7597 |
| 304 | 20230628 | 141900 | 2506975190 | 15360 | 15360 | 15360 | 15360 | 39 |
| 305 | 20230628 | 141800 | 2506376150 | 15360 | 15360 | 15360 | 15360 | 3 |
| 306 | 20230628 | 141700 | 2506330070 | 15340 | 15370 | 15370 | 15340 | 1433 |
| 307 | 20230628 | 141600 | 2484330560 | 15370 | 15390 | 15390 | 15370 | 353 |
| 308 | 20230628 | 141500 | 2478898950 | 15390 | 15380 | 15390 | 15360 | 3829 |
| 309 | 20230628 | 141400 | 2420042980 | 15380 | 15380 | 15380 | 15380 | 50 |
| 310 | 20230628 | 141300 | 2419273980 | 15380 | 15390 | 15390 | 15380 | 303 |
| 311 | 20230628 | 141200 | 2414610840 | 15390 | 15420 | 15420 | 15390 | 1509 |
| 312 | 20230628 | 141100 | 2391366620 | 15450 | 15450 | 15450 | 15450 | 0 |
| 313 | 20230628 | 141000 | 2391366620 | 15450 | 15450 | 15450 | 15450 | 5 |
| 314 | 20230628 | 140900 | 2391289370 | 15450 | 15450 | 15450 | 15450 | 0 |
| 315 | 20230628 | 140800 | 2391289370 | 15450 | 15450 | 15450 | 15450 | 5 |
| 316 | 20230628 | 140700 | 2391212120 | 15450 | 15450 | 15450 | 15450 | 113 |
| 317 | 20230628 | 140600 | 2389466270 | 15450 | 15450 | 15450 | 15450 | 432 |
| 318 | 20230628 | 140500 | 2382791870 | 15440 | 15440 | 15440 | 15440 | 184 |
| 319 | 20230628 | 140400 | 2379950910 | 15450 | 15450 | 15450 | 15450 | 100 |
| 320 | 20230628 | 140300 | 2378405910 | 15450 | 15450 | 15450 | 15450 | 0 |
| 321 | 20230628 | 140200 | 2378405910 | 15450 | 15450 | 15450 | 15450 | 498 |
| 322 | 20230628 | 140100 | 2370711810 | 15450 | 15450 | 15450 | 15450 | 0 |
| 323 | 20230628 | 140000 | 2370711810 | 15450 | 15440 | 15450 | 15440 | 612 |
| 324 | 20230628 | 135900 | 2361262010 | 15440 | 15440 | 15440 | 15440 | 1 |
| 325 | 20230628 | 135800 | 2361246570 | 15400 | 15440 | 15440 | 15400 | 136 |
| 326 | 20230628 | 135700 | 2359149730 | 15430 | 15400 | 15430 | 15400 | 71 |
| 327 | 20230628 | 135600 | 2358054500 | 15400 | 15400 | 15400 | 15400 | 189 |
| 328 | 20230628 | 135500 | 2355143900 | 15420 | 15410 | 15430 | 15410 | 2104 |
| 329 | 20230628 | 135400 | 2322719010 | 15410 | 15380 | 15410 | 15380 | 244 |
| 330 | 20230628 | 135300 | 2318963020 | 15380 | 15380 | 15380 | 15380 | 0 |
| 331 | 20230628 | 135200 | 2318963020 | 15380 | 15380 | 15380 | 15380 | 11 |
| 332 | 20230628 | 135100 | 2318793840 | 15370 | 15380 | 15380 | 15370 | 500 |
| 333 | 20230628 | 135000 | 2311106050 | 15400 | 15380 | 15400 | 15380 | 539 |
| 334 | 20230628 | 134900 | 2302806630 | 15380 | 15380 | 15380 | 15380 | 52 |
| 335 | 20230628 | 134800 | 2302006870 | 15390 | 15390 | 15390 | 15390 | 235 |
| 336 | 20230628 | 134700 | 2298390220 | 15390 | 15390 | 15400 | 15380 | 119 |
| 337 | 20230628 | 134600 | 2296558870 | 15400 | 15400 | 15400 | 15400 | 53 |
| 338 | 20230628 | 134500 | 2295742670 | 15410 | 15410 | 15410 | 15410 | 0 |
| 339 | 20230628 | 134400 | 2295742670 | 15410 | 15410 | 15410 | 15410 | 64 |
| 340 | 20230628 | 134300 | 2294756430 | 15410 | 15410 | 15410 | 15410 | 5 |
| 341 | 20230628 | 134200 | 2294679380 | 15410 | 15400 | 15410 | 15400 | 110 |
| 342 | 20230628 | 134100 | 2292984730 | 15410 | 15410 | 15410 | 15410 | 0 |
| 343 | 20230628 | 134000 | 2292984730 | 15410 | 15400 | 15410 | 15400 | 140 |
| 344 | 20230628 | 133900 | 2290827460 | 15400 | 15400 | 15400 | 15400 | 18 |
| 345 | 20230628 | 133800 | 2290550260 | 15390 | 15390 | 15390 | 15390 | 12 |
| 346 | 20230628 | 133700 | 2290365580 | 15390 | 15390 | 15390 | 15390 | 4 |
| 347 | 20230628 | 133600 | 2290304020 | 15390 | 15370 | 15390 | 15370 | 305 |
| 348 | 20230628 | 133500 | 2285611310 | 15380 | 15370 | 15380 | 15370 | 31 |
| 349 | 20230628 | 133400 | 2285134560 | 15370 | 15380 | 15390 | 15370 | 182 |
| 350 | 20230628 | 133300 | 2282334430 | 15420 | 15420 | 15420 | 15420 | 152 |
| 351 | 20230628 | 133200 | 2279990590 | 15430 | 15370 | 15430 | 15370 | 1273 |
| 352 | 20230628 | 133100 | 2260408820 | 15420 | 15430 | 15430 | 15420 | 396 |
| 353 | 20230628 | 133000 | 2254301420 | 15430 | 15430 | 15440 | 15430 | 73 |
| 354 | 20230628 | 132900 | 2253175010 | 15430 | 15430 | 15430 | 15430 | 600 |
| 355 | 20230628 | 132800 | 2243917010 | 15450 | 15440 | 15450 | 15440 | 102 |
| 356 | 20230628 | 132700 | 2242341790 | 15470 | 15470 | 15470 | 15470 | 0 |
| 357 | 20230628 | 132600 | 2242341790 | 15470 | 15470 | 15470 | 15470 | 200 |
| 358 | 20230628 | 132500 | 2239247790 | 15470 | 15470 | 15470 | 15470 | 50 |
| 359 | 20230628 | 132400 | 2238474290 | 15470 | 15470 | 15470 | 15470 | 113 |
| 360 | 20230628 | 132300 | 2236726180 | 15480 | 15480 | 15480 | 15470 | 247 |
| 361 | 20230628 | 132200 | 2232904720 | 15480 | 15430 | 15480 | 15430 | 626 |
| 362 | 20230628 | 132100 | 2223229930 | 15460 | 15460 | 15460 | 15460 | 0 |
| 363 | 20230628 | 132000 | 2223229930 | 15460 | 15460 | 15460 | 15460 | 46 |
| 364 | 20230628 | 131900 | 2222518770 | 15470 | 15400 | 15470 | 15400 | 641 |
| 365 | 20230628 | 131800 | 2212621620 | 15400 | 15400 | 15400 | 15400 | 500 |
| 366 | 20230628 | 131700 | 2204921620 | 15400 | 15400 | 15400 | 15400 | 5 |
| 367 | 20230628 | 131600 | 2204844620 | 15400 | 15390 | 15400 | 15370 | 1486 |
| 368 | 20230628 | 131500 | 2181987140 | 15390 | 15390 | 15390 | 15390 | 2 |
| 369 | 20230628 | 131400 | 2181956360 | 15380 | 15410 | 15410 | 15380 | 192 |
| 370 | 20230628 | 131300 | 2179001400 | 15400 | 15400 | 15400 | 15400 | 40 |
| 371 | 20230628 | 131200 | 2178385400 | 15400 | 15400 | 15400 | 15400 | 31 |
| 372 | 20230628 | 131100 | 2177908000 | 15400 | 15400 | 15400 | 15400 | 200 |
| 373 | 20230628 | 131000 | 2174828000 | 15410 | 15410 | 15410 | 15400 | 2105 |
| 374 | 20230628 | 130900 | 2142406230 | 15410 | 15410 | 15410 | 15410 | 0 |
| 375 | 20230628 | 130800 | 2142406230 | 15410 | 15410 | 15410 | 15410 | 39 |
| 376 | 20230628 | 130700 | 2141805240 | 15420 | 15410 | 15420 | 15410 | 801 |
| 377 | 20230628 | 130600 | 2129461780 | 15420 | 15420 | 15420 | 15420 | 8 |
| 378 | 20230628 | 130500 | 2129338420 | 15420 | 15420 | 15420 | 15420 | 7 |
| 379 | 20230628 | 130400 | 2129230480 | 15420 | 15420 | 15420 | 15420 | 0 |
| 380 | 20230628 | 130300 | 2129230480 | 15420 | 15470 | 15470 | 15410 | 502 |
| 381 | 20230628 | 130200 | 2121494590 | 15470 | 15460 | 15480 | 15460 | 946 |
| 382 | 20230628 | 130100 | 2106856640 | 15450 | 15450 | 15450 | 15450 | 295 |
| 383 | 20230628 | 130000 | 2102298890 | 15450 | 15430 | 15450 | 15430 | 668 |
| 384 | 20230628 | 125900 | 2091981300 | 15430 | 15420 | 15430 | 15420 | 285 |
| 385 | 20230628 | 125800 | 2087585690 | 15420 | 15440 | 15440 | 15420 | 100 |
| 386 | 20230628 | 125700 | 2086043670 | 15440 | 15420 | 15440 | 15420 | 710 |
| 387 | 20230628 | 125600 | 2075087280 | 15420 | 15420 | 15420 | 15420 | 136 |
| 388 | 20230628 | 125500 | 2072990160 | 15380 | 15400 | 15400 | 15380 | 189 |
| 389 | 20230628 | 125400 | 2070080780 | 15390 | 15400 | 15400 | 15390 | 600 |
| 390 | 20230628 | 125300 | 2060846430 | 15430 | 15390 | 15430 | 15390 | 2904 |
| 391 | 20230628 | 125200 | 2016120030 | 15390 | 15390 | 15390 | 15390 | 300 |
| 392 | 20230628 | 125100 | 2011503030 | 15390 | 15390 | 15390 | 15390 | 50 |
| 393 | 20230628 | 125000 | 2010733530 | 15400 | 15400 | 15400 | 15400 | 156 |
| 394 | 20230628 | 124900 | 2008331130 | 15400 | 15420 | 15420 | 15400 | 707 |
| 395 | 20230628 | 124800 | 1997434400 | 15430 | 15430 | 15430 | 15430 | 1000 |
| 396 | 20230628 | 124700 | 1982004400 | 15430 | 15440 | 15440 | 15430 | 331 |
| 397 | 20230628 | 124600 | 1976894070 | 15440 | 15440 | 15450 | 15440 | 377 |
| 398 | 20230628 | 124500 | 1971072810 | 15440 | 15440 | 15440 | 15440 | 599 |
| 399 | 20230628 | 124400 | 1961824250 | 15440 | 15440 | 15440 | 15440 | 25 |
| 400 | 20230628 | 124300 | 1961438250 | 15440 | 15440 | 15440 | 15440 | 0 |
| 401 | 20230628 | 124200 | 1961438250 | 15440 | 15440 | 15440 | 15440 | 0 |
| 402 | 20230628 | 124100 | 1961438250 | 15440 | 15440 | 15440 | 15440 | 70 |
| 403 | 20230628 | 124000 | 1960357450 | 15430 | 15430 | 15430 | 15430 | 87 |
| 404 | 20230628 | 123900 | 1959015040 | 15430 | 15430 | 15430 | 15430 | 50 |
| 405 | 20230628 | 123800 | 1958243540 | 15450 | 15450 | 15450 | 15450 | 0 |
| 406 | 20230628 | 123700 | 1958243540 | 15450 | 15460 | 15460 | 15450 | 88 |
| 407 | 20230628 | 123600 | 1956883840 | 15460 | 15450 | 15460 | 15450 | 336 |
| 408 | 20230628 | 123500 | 1951691280 | 15430 | 15420 | 15430 | 15420 | 413 |
| 409 | 20230628 | 123400 | 1945320740 | 15420 | 15400 | 15420 | 15400 | 741 |
| 410 | 20230628 | 123300 | 1933901040 | 15400 | 15400 | 15400 | 15400 | 6 |
| 411 | 20230628 | 123200 | 1933808640 | 15410 | 15410 | 15410 | 15410 | 62 |
| 412 | 20230628 | 123100 | 1932853220 | 15410 | 15400 | 15410 | 15400 | 189 |
| 413 | 20230628 | 123000 | 1929940880 | 15400 | 15390 | 15400 | 15390 | 121 |
| 414 | 20230628 | 122900 | 1928077650 | 15380 | 15380 | 15380 | 15370 | 19 |
| 415 | 20230628 | 122800 | 1927785560 | 15400 | 15410 | 15410 | 15380 | 217 |
| 416 | 20230628 | 122700 | 1924444620 | 15420 | 15420 | 15420 | 15410 | 9 |
| 417 | 20230628 | 122600 | 1924305910 | 15410 | 15410 | 15420 | 15410 | 312 |
| 418 | 20230628 | 122500 | 1919497870 | 15410 | 15400 | 15410 | 15400 | 345 |
| 419 | 20230628 | 122400 | 1914183530 | 15420 | 15420 | 15420 | 15420 | 89 |
| 420 | 20230628 | 122300 | 1912811150 | 15440 | 15430 | 15440 | 15430 | 178 |
| 421 | 20230628 | 122200 | 1910063890 | 15420 | 15420 | 15420 | 15420 | 100 |
| 422 | 20230628 | 122100 | 1908521890 | 15420 | 15430 | 15430 | 15420 | 11 |
| 423 | 20230628 | 122000 | 1908352260 | 15430 | 15420 | 15430 | 15420 | 244 |
| 424 | 20230628 | 121900 | 1904589770 | 15420 | 15420 | 15420 | 15420 | 1 |
| 425 | 20230628 | 121800 | 1904574350 | 15420 | 15420 | 15420 | 15420 | 1 |
| 426 | 20230628 | 121700 | 1904558930 | 15410 | 15410 | 15410 | 15410 | 218 |
| 427 | 20230628 | 121600 | 1901199550 | 15420 | 15420 | 15420 | 15420 | 158 |
| 428 | 20230628 | 121500 | 1898763190 | 15440 | 15440 | 15440 | 15440 | 67 |
| 429 | 20230628 | 121400 | 1897728710 | 15450 | 15450 | 15450 | 15450 | 92 |
| 430 | 20230628 | 121300 | 1896307310 | 15450 | 15470 | 15470 | 15450 | 101 |
| 431 | 20230628 | 121200 | 1894746660 | 15470 | 15460 | 15470 | 15450 | 123 |
| 432 | 20230628 | 121100 | 1892846050 | 15450 | 15450 | 15450 | 15450 | 483 |
| 433 | 20230628 | 121000 | 1885383700 | 15450 | 15450 | 15450 | 15450 | 0 |
| 434 | 20230628 | 120900 | 1885383700 | 15450 | 15450 | 15450 | 15450 | 0 |
| 435 | 20230628 | 120800 | 1885383700 | 15450 | 15400 | 15450 | 15400 | 175 |
| 436 | 20230628 | 120700 | 1882688650 | 15390 | 15390 | 15390 | 15390 | 5 |
| 437 | 20230628 | 120600 | 1882611700 | 15450 | 15450 | 15450 | 15450 | 30 |
| 438 | 20230628 | 120500 | 1882148200 | 15450 | 15450 | 15450 | 15450 | 257 |
| 439 | 20230628 | 120400 | 1878177550 | 15460 | 15400 | 15460 | 15350 | 897 |
| 440 | 20230628 | 120300 | 1864356230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 441 | 20230628 | 120200 | 1864356230 | 15470 | 15470 | 15470 | 15470 | 9 |
| 442 | 20230628 | 120100 | 1864217000 | 15470 | 15470 | 15470 | 15470 | 1 |
| 443 | 20230628 | 120000 | 1864201530 | 15470 | 15440 | 15470 | 15400 | 665 |
| 444 | 20230628 | 115900 | 1853924140 | 15430 | 15430 | 15430 | 15430 | 1 |
| 445 | 20230628 | 115800 | 1853908710 | 15430 | 15430 | 15430 | 15430 | 256 |
| 446 | 20230628 | 115700 | 1849958630 | 15430 | 15400 | 15430 | 15400 | 31 |
| 447 | 20230628 | 115600 | 1849480520 | 15390 | 15390 | 15390 | 15390 | 207 |
| 448 | 20230628 | 115500 | 1846294790 | 15400 | 15400 | 15400 | 15400 | 275 |
| 449 | 20230628 | 115400 | 1842059790 | 15390 | 15390 | 15390 | 15390 | 232 |
| 450 | 20230628 | 115300 | 1838489310 | 15400 | 15430 | 15430 | 15400 | 324 |
| 451 | 20230628 | 115200 | 1833493740 | 15440 | 15440 | 15440 | 15440 | 0 |
| 452 | 20230628 | 115100 | 1833493740 | 15440 | 15450 | 15450 | 15440 | 316 |
| 453 | 20230628 | 115000 | 1828611840 | 15450 | 15450 | 15450 | 15450 | 0 |
| 454 | 20230628 | 114900 | 1828611840 | 15450 | 15450 | 15450 | 15450 | 10 |
| 455 | 20230628 | 114800 | 1828457340 | 15480 | 15480 | 15480 | 15480 | 0 |
| 456 | 20230628 | 114700 | 1828457340 | 15480 | 15480 | 15480 | 15480 | 10 |
| 457 | 20230628 | 114600 | 1828302540 | 15480 | 15480 | 15480 | 15480 | 0 |
| 458 | 20230628 | 114500 | 1828302540 | 15480 | 15480 | 15480 | 15460 | 430 |
| 459 | 20230628 | 114400 | 1821648310 | 15490 | 15490 | 15490 | 15490 | 0 |
| 460 | 20230628 | 114300 | 1821648310 | 15490 | 15490 | 15490 | 15490 | 519 |
| 461 | 20230628 | 114200 | 1813609000 | 15490 | 15480 | 15490 | 15480 | 376 |
| 462 | 20230628 | 114100 | 1807785670 | 15490 | 15490 | 15490 | 15490 | 2 |
| 463 | 20230628 | 114000 | 1807754690 | 15500 | 15500 | 15500 | 15500 | 0 |
| 464 | 20230628 | 113900 | 1807754690 | 15500 | 15500 | 15500 | 15500 | 0 |
| 465 | 20230628 | 113800 | 1807754690 | 15500 | 15490 | 15500 | 15430 | 415 |
| 466 | 20230628 | 113700 | 1801341780 | 15490 | 15490 | 15490 | 15490 | 226 |
| 467 | 20230628 | 113600 | 1797841040 | 15490 | 15450 | 15490 | 15450 | 525 |
| 468 | 20230628 | 113500 | 1789716460 | 15450 | 15430 | 15450 | 15430 | 117 |
| 469 | 20230628 | 113400 | 1787908830 | 15460 | 15460 | 15460 | 15460 | 0 |
| 470 | 20230628 | 113300 | 1787908830 | 15460 | 15460 | 15460 | 15460 | 220 |
| 471 | 20230628 | 113200 | 1784507630 | 15460 | 15420 | 15460 | 15420 | 385 |
| 472 | 20230628 | 113100 | 1778561780 | 15420 | 15410 | 15420 | 15410 | 23 |
| 473 | 20230628 | 113000 | 1778207160 | 15410 | 15390 | 15410 | 15390 | 206 |
| 474 | 20230628 | 112900 | 1775035630 | 15390 | 15360 | 15390 | 15360 | 250 |
| 475 | 20230628 | 112800 | 1771190380 | 15350 | 15350 | 15350 | 15350 | 198 |
| 476 | 20230628 | 112700 | 1768151080 | 15360 | 15380 | 15380 | 15350 | 1283 |
| 477 | 20230628 | 112600 | 1748430890 | 15390 | 15390 | 15390 | 15390 | 48 |
| 478 | 20230628 | 112500 | 1747692170 | 15390 | 15390 | 15390 | 15390 | 0 |
| 479 | 20230628 | 112400 | 1747692170 | 15390 | 15390 | 15390 | 15390 | 50 |
| 480 | 20230628 | 112300 | 1746922670 | 15380 | 15380 | 15380 | 15380 | 1 |
| 481 | 20230628 | 112200 | 1746907290 | 15390 | 15380 | 15400 | 15380 | 156 |
| 482 | 20230628 | 112100 | 1744507390 | 15370 | 15420 | 15420 | 15360 | 839 |
| 483 | 20230628 | 112000 | 1731603950 | 15460 | 15420 | 15460 | 15420 | 608 |
| 484 | 20230628 | 111900 | 1722214820 | 15410 | 15400 | 15410 | 15400 | 212 |
| 485 | 20230628 | 111800 | 1718949810 | 15400 | 15400 | 15400 | 15400 | 0 |
| 486 | 20230628 | 111700 | 1718949810 | 15400 | 15400 | 15400 | 15400 | 1 |
| 487 | 20230628 | 111600 | 1718934410 | 15400 | 15400 | 15400 | 15400 | 4 |
| 488 | 20230628 | 111500 | 1718872810 | 15390 | 15390 | 15390 | 15390 | 14 |
| 489 | 20230628 | 111400 | 1718657350 | 15390 | 15390 | 15390 | 15390 | 101 |
| 490 | 20230628 | 111300 | 1717102960 | 15390 | 15380 | 15390 | 15380 | 81 |
| 491 | 20230628 | 111200 | 1715856880 | 15380 | 15390 | 15390 | 15380 | 67 |
| 492 | 20230628 | 111100 | 1714825760 | 15380 | 15400 | 15400 | 15380 | 213 |
| 493 | 20230628 | 111000 | 1711549280 | 15390 | 15380 | 15390 | 15380 | 167 |
| 494 | 20230628 | 110900 | 1708980770 | 15380 | 15390 | 15390 | 15380 | 231 |
| 495 | 20230628 | 110800 | 1705427980 | 15380 | 15380 | 15420 | 15380 | 309 |
| 496 | 20230628 | 110700 | 1700669300 | 15380 | 15370 | 15380 | 15370 | 106 |
| 497 | 20230628 | 110600 | 1699039980 | 15360 | 15370 | 15370 | 15360 | 98 |
| 498 | 20230628 | 110500 | 1697534500 | 15370 | 15370 | 15370 | 15370 | 0 |
| 499 | 20230628 | 110400 | 1697534500 | 15370 | 15410 | 15410 | 15370 | 216 |
| 500 | 20230628 | 110300 | 1694210860 | 15410 | 15410 | 15410 | 15410 | 544 |
| 501 | 20230628 | 110200 | 1685827820 | 15410 | 15360 | 15410 | 15360 | 53 |
| 502 | 20230628 | 110100 | 1685013640 | 15350 | 15380 | 15380 | 15350 | 1200 |
| 503 | 20230628 | 110000 | 1666591040 | 15410 | 15400 | 15410 | 15400 | 55 |
| 504 | 20230628 | 105900 | 1665743540 | 15420 | 15420 | 15420 | 15420 | 1 |
| 505 | 20230628 | 105800 | 1665728120 | 15400 | 15380 | 15400 | 15380 | 297 |
| 506 | 20230628 | 105700 | 1661159870 | 15380 | 15380 | 15400 | 15380 | 85 |
| 507 | 20230628 | 105600 | 1659852230 | 15420 | 15340 | 15420 | 15340 | 961 |
| 508 | 20230628 | 105500 | 1645107410 | 15340 | 15370 | 15370 | 15340 | 1444 |
| 509 | 20230628 | 105400 | 1622954370 | 15370 | 15370 | 15370 | 15370 | 0 |
| 510 | 20230628 | 105300 | 1622954370 | 15370 | 15350 | 15370 | 15350 | 680 |
| 511 | 20230628 | 105200 | 1612516320 | 15370 | 15360 | 15400 | 15350 | 1804 |
| 512 | 20230628 | 105100 | 1584810850 | 15360 | 15410 | 15420 | 15360 | 191 |
| 513 | 20230628 | 105000 | 1581874910 | 15470 | 15470 | 15470 | 15450 | 131 |
| 514 | 20230628 | 104900 | 1579850920 | 15410 | 15470 | 15470 | 15410 | 200 |
| 515 | 20230628 | 104800 | 1576758060 | 15410 | 15400 | 15470 | 15400 | 403 |
| 516 | 20230628 | 104700 | 1570540730 | 15410 | 15370 | 15410 | 15370 | 411 |
| 517 | 20230628 | 104600 | 1564215230 | 15370 | 15390 | 15390 | 15360 | 129 |
| 518 | 20230628 | 104500 | 1562233340 | 15400 | 15400 | 15400 | 15400 | 4 |
| 519 | 20230628 | 104400 | 1562171740 | 15350 | 15360 | 15370 | 15350 | 948 |
| 520 | 20230628 | 104300 | 1547617570 | 15350 | 15400 | 15400 | 15350 | 2729 |
| 521 | 20230628 | 104200 | 1505696910 | 15400 | 15410 | 15410 | 15400 | 1161 |
| 522 | 20230628 | 104100 | 1487815900 | 15410 | 15410 | 15410 | 15410 | 638 |
| 523 | 20230628 | 104000 | 1477984320 | 15420 | 15430 | 15430 | 15410 | 1753 |
| 524 | 20230628 | 103900 | 1450953560 | 15530 | 15530 | 15530 | 15530 | 0 |
| 525 | 20230628 | 103800 | 1450953560 | 15530 | 15430 | 15530 | 15400 | 723 |
| 526 | 20230628 | 103700 | 1439806830 | 15430 | 15430 | 15430 | 15420 | 108 |
| 527 | 20230628 | 103600 | 1438140450 | 15430 | 15430 | 15430 | 15430 | 24 |
| 528 | 20230628 | 103500 | 1437770130 | 15430 | 15450 | 15450 | 15430 | 167 |
| 529 | 20230628 | 103400 | 1435191160 | 15460 | 15460 | 15460 | 15460 | 1 |
| 530 | 20230628 | 103300 | 1435175700 | 15460 | 15500 | 15550 | 15450 | 1047 |
| 531 | 20230628 | 103200 | 1418963440 | 15550 | 15550 | 15550 | 15550 | 12 |
| 532 | 20230628 | 103100 | 1418776840 | 15570 | 15500 | 15570 | 15500 | 1027 |
| 533 | 20230628 | 103000 | 1402827390 | 15500 | 15470 | 15500 | 15470 | 159 |
| 534 | 20230628 | 102900 | 1400365720 | 15470 | 15430 | 15470 | 15430 | 141 |
| 535 | 20230628 | 102800 | 1398189930 | 15430 | 15440 | 15450 | 15430 | 512 |
| 536 | 20230628 | 102700 | 1390281920 | 15440 | 15440 | 15440 | 15430 | 4 |
| 537 | 20230628 | 102600 | 1390220170 | 15450 | 15450 | 15450 | 15450 | 40 |
| 538 | 20230628 | 102500 | 1389602170 | 15450 | 15450 | 15450 | 15450 | 7 |
| 539 | 20230628 | 102400 | 1389494020 | 15430 | 15380 | 15430 | 15380 | 268 |
| 540 | 20230628 | 102300 | 1385366370 | 15360 | 15430 | 15430 | 15350 | 2072 |
| 541 | 20230628 | 102200 | 1353505200 | 15430 | 15430 | 15430 | 15430 | 14 |
| 542 | 20230628 | 102100 | 1353289180 | 15420 | 15420 | 15450 | 15400 | 1111 |
| 543 | 20230628 | 102000 | 1336173220 | 15450 | 15410 | 15450 | 15410 | 210 |
| 544 | 20230628 | 101900 | 1332935060 | 15390 | 15380 | 15390 | 15370 | 1143 |
| 545 | 20230628 | 101800 | 1315354440 | 15390 | 15450 | 15450 | 15390 | 5182 |
| 546 | 20230628 | 101700 | 1235515540 | 15450 | 15470 | 15470 | 15450 | 826 |
| 547 | 20230628 | 101600 | 1222747620 | 15470 | 15510 | 15510 | 15470 | 666 |
| 548 | 20230628 | 101500 | 1212425700 | 15510 | 15530 | 15530 | 15510 | 189 |
| 549 | 20230628 | 101400 | 1209493070 | 15540 | 15540 | 15540 | 15540 | 1 |
| 550 | 20230628 | 101300 | 1209477530 | 15540 | 15540 | 15540 | 15540 | 14 |
| 551 | 20230628 | 101200 | 1209259970 | 15540 | 15530 | 15540 | 15530 | 36 |
| 552 | 20230628 | 101100 | 1208700600 | 15530 | 15530 | 15530 | 15530 | 133 |
| 553 | 20230628 | 101000 | 1206635110 | 15530 | 15530 | 15540 | 15530 | 422 |
| 554 | 20230628 | 100900 | 1200081440 | 15560 | 15510 | 15560 | 15510 | 2088 |
| 555 | 20230628 | 100800 | 1167670730 | 15500 | 15490 | 15500 | 15490 | 376 |
| 556 | 20230628 | 100700 | 1161845050 | 15490 | 15490 | 15490 | 15490 | 8 |
| 557 | 20230628 | 100600 | 1161721130 | 15480 | 15480 | 15480 | 15480 | 104 |
| 558 | 20230628 | 100500 | 1160111210 | 15480 | 15470 | 15480 | 15470 | 101 |
| 559 | 20230628 | 100400 | 1158548010 | 15470 | 15470 | 15470 | 15470 | 210 |
| 560 | 20230628 | 100300 | 1155299310 | 15470 | 15480 | 15480 | 15450 | 369 |
| 561 | 20230628 | 100200 | 1149592770 | 15470 | 15470 | 15470 | 15450 | 670 |
| 562 | 20230628 | 100100 | 1139239520 | 15460 | 15460 | 15480 | 15460 | 186 |
| 563 | 20230628 | 100000 | 1136363730 | 15450 | 15490 | 15490 | 15450 | 1266 |
| 564 | 20230628 | 095900 | 1116768340 | 15490 | 15500 | 15510 | 15490 | 196 |
| 565 | 20230628 | 095800 | 1113731090 | 15490 | 15470 | 15490 | 15470 | 183 |
| 566 | 20230628 | 095700 | 1110899490 | 15460 | 15520 | 15520 | 15460 | 3054 |
| 567 | 20230628 | 095600 | 1063574350 | 15520 | 15520 | 15530 | 15520 | 14 |
| 568 | 20230628 | 095500 | 1063356970 | 15520 | 15530 | 15540 | 15520 | 516 |
| 569 | 20230628 | 095400 | 1055344110 | 15530 | 15530 | 15530 | 15520 | 100 |
| 570 | 20230628 | 095300 | 1053791970 | 15600 | 15500 | 15600 | 15500 | 1453 |
| 571 | 20230628 | 095200 | 1031219970 | 15500 | 15520 | 15610 | 15460 | 6903 |
| 572 | 20230628 | 095100 | 924195530 | 15520 | 15530 | 15540 | 15510 | 2159 |
| 573 | 20230628 | 095000 | 890680120 | 15550 | 15630 | 15630 | 15540 | 3018 |
| 574 | 20230628 | 094900 | 843656610 | 15630 | 15600 | 15630 | 15600 | 344 |
| 575 | 20230628 | 094800 | 838285970 | 15640 | 15690 | 15690 | 15590 | 6070 |
| 576 | 20230628 | 094700 | 743453380 | 15700 | 15690 | 15700 | 15690 | 87 |
| 577 | 20230628 | 094600 | 742087540 | 15690 | 15680 | 15690 | 15680 | 73 |
| 578 | 20230628 | 094500 | 740942740 | 15700 | 15700 | 15700 | 15700 | 0 |
| 579 | 20230628 | 094400 | 740942740 | 15700 | 15660 | 15700 | 15660 | 6 |
| 580 | 20230628 | 094300 | 740848740 | 15660 | 15690 | 15700 | 15650 | 6214 |
| 581 | 20230628 | 094200 | 643507490 | 15700 | 15720 | 15720 | 15700 | 304 |
| 582 | 20230628 | 094100 | 638734610 | 15720 | 15700 | 15720 | 15700 | 196 |
| 583 | 20230628 | 094000 | 635655460 | 15700 | 15700 | 15710 | 15700 | 116 |
| 584 | 20230628 | 093900 | 633834250 | 15700 | 15700 | 15700 | 15700 | 50 |
| 585 | 20230628 | 093800 | 633049250 | 15700 | 15720 | 15720 | 15700 | 68 |
| 586 | 20230628 | 093700 | 631981590 | 15720 | 15720 | 15720 | 15720 | 46 |
| 587 | 20230628 | 093600 | 631258470 | 15720 | 15700 | 15720 | 15700 | 831 |
| 588 | 20230628 | 093500 | 618211320 | 15720 | 15760 | 15770 | 15720 | 871 |
| 589 | 20230628 | 093400 | 604514630 | 15770 | 15760 | 15780 | 15760 | 1278 |
| 590 | 20230628 | 093300 | 584366260 | 15760 | 15760 | 15760 | 15760 | 1 |
| 591 | 20230628 | 093200 | 584350500 | 15760 | 15750 | 15760 | 15730 | 1242 |
| 592 | 20230628 | 093100 | 564788270 | 15760 | 15760 | 15760 | 15760 | 0 |
| 593 | 20230628 | 093000 | 564788270 | 15760 | 15620 | 15760 | 15620 | 2499 |
| 594 | 20230628 | 092900 | 525563040 | 15620 | 15630 | 15700 | 15620 | 943 |
| 595 | 20230628 | 092800 | 510822860 | 15650 | 15650 | 15650 | 15630 | 793 |
| 596 | 20230628 | 092700 | 498419430 | 15650 | 15650 | 15650 | 15650 | 3 |
| 597 | 20230628 | 092600 | 498372480 | 15640 | 15650 | 15650 | 15640 | 307 |
| 598 | 20230628 | 092500 | 493568720 | 15640 | 15640 | 15640 | 15640 | 159 |
| 599 | 20230628 | 092400 | 491081960 | 15630 | 15670 | 15670 | 15630 | 1300 |
| 600 | 20230628 | 092300 | 470732520 | 15680 | 15680 | 15680 | 15680 | 66 |
| 601 | 20230628 | 092200 | 469697640 | 15670 | 15700 | 15700 | 15670 | 717 |
| 602 | 20230628 | 092100 | 458455000 | 15690 | 15670 | 15690 | 15670 | 155 |
| 603 | 20230628 | 092000 | 456023750 | 15660 | 15650 | 15660 | 15640 | 153 |
| 604 | 20230628 | 091900 | 453628240 | 15640 | 15780 | 15780 | 15620 | 2101 |
| 605 | 20230628 | 091800 | 420562870 | 15790 | 15820 | 15820 | 15790 | 445 |
| 606 | 20230628 | 091700 | 413532710 | 15820 | 15830 | 15830 | 15810 | 560 |
| 607 | 20230628 | 091600 | 404671530 | 15830 | 15850 | 15850 | 15830 | 394 |
| 608 | 20230628 | 091500 | 398431430 | 15850 | 15830 | 15850 | 15800 | 816 |
| 609 | 20230628 | 091400 | 385503910 | 15830 | 15790 | 15830 | 15790 | 208 |
| 610 | 20230628 | 091300 | 382216490 | 15780 | 15760 | 15780 | 15760 | 879 |
| 611 | 20230628 | 091200 | 368352990 | 15760 | 15760 | 15760 | 15760 | 12 |
| 612 | 20230628 | 091100 | 368163870 | 15760 | 15760 | 15790 | 15740 | 3873 |
| 613 | 20230628 | 091000 | 307093250 | 15760 | 15820 | 15820 | 15750 | 416 |
| 614 | 20230628 | 090900 | 300535330 | 15820 | 15850 | 15850 | 15820 | 331 |
| 615 | 20230628 | 090800 | 295293220 | 15850 | 15870 | 15870 | 15850 | 3233 |
| 616 | 20230628 | 090700 | 244042160 | 15880 | 15870 | 15890 | 15870 | 1643 |
| 617 | 20230628 | 090600 | 217953750 | 15870 | 15850 | 15880 | 15850 | 1382 |
| 618 | 20230628 | 090500 | 196022370 | 15850 | 15820 | 15850 | 15820 | 1397 |
| 619 | 20230628 | 090400 | 173889320 | 15840 | 15870 | 15870 | 15840 | 315 |
| 620 | 20230628 | 090300 | 168892280 | 15870 | 15850 | 15870 | 15720 | 1903 |
| 621 | 20230628 | 090200 | 138745590 | 15870 | 15730 | 15950 | 15730 | 2214 |
| 622 | 20230628 | 090100 | 103540680 | 15820 | 15830 | 15850 | 15570 | 4374 |
| 623 | 20230628 | 090000 | 34907340 | 15830 | 15700 | 15830 | 15700 | 2221 |