33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 194000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 3 | 20230628 | 193900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 4 | 20230628 | 193800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 5 | 20230628 | 193700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 6 | 20230628 | 193600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 7 | 20230628 | 193500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 8 | 20230628 | 193400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 9 | 20230628 | 193300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 10 | 20230628 | 193200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 11 | 20230628 | 193100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 12 | 20230628 | 193000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 13 | 20230628 | 192900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 14 | 20230628 | 192800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 15 | 20230628 | 192700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 16 | 20230628 | 192600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 17 | 20230628 | 192500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 18 | 20230628 | 192400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 19 | 20230628 | 192300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 20 | 20230628 | 192200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 21 | 20230628 | 192100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 22 | 20230628 | 192000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 23 | 20230628 | 191900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 24 | 20230628 | 191800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 25 | 20230628 | 191700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 26 | 20230628 | 191600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 27 | 20230628 | 191500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 28 | 20230628 | 191400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 29 | 20230628 | 191300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 30 | 20230628 | 191200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 31 | 20230628 | 191100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 32 | 20230628 | 191000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 33 | 20230628 | 190900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 34 | 20230628 | 190800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 35 | 20230628 | 190700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 36 | 20230628 | 190600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 37 | 20230628 | 190500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 38 | 20230628 | 190400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 39 | 20230628 | 190300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 40 | 20230628 | 190200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 41 | 20230628 | 190100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 42 | 20230628 | 190000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 43 | 20230628 | 185900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 44 | 20230628 | 185800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 45 | 20230628 | 185700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 46 | 20230628 | 185600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 47 | 20230628 | 185500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 48 | 20230628 | 185400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 49 | 20230628 | 185300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 50 | 20230628 | 185200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 51 | 20230628 | 185100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 52 | 20230628 | 185000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 53 | 20230628 | 184900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 54 | 20230628 | 184800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 55 | 20230628 | 184700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 56 | 20230628 | 184600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 57 | 20230628 | 184500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 58 | 20230628 | 184400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 59 | 20230628 | 184300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 60 | 20230628 | 184200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 61 | 20230628 | 184100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 62 | 20230628 | 184000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 63 | 20230628 | 183900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 64 | 20230628 | 183800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 65 | 20230628 | 183700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 66 | 20230628 | 183600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 67 | 20230628 | 183500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 68 | 20230628 | 183400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 69 | 20230628 | 183300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 70 | 20230628 | 183200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 71 | 20230628 | 183100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 72 | 20230628 | 183000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 73 | 20230628 | 182900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 74 | 20230628 | 182800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 75 | 20230628 | 182700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 76 | 20230628 | 182600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 77 | 20230628 | 182500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 78 | 20230628 | 182400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 79 | 20230628 | 182300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 80 | 20230628 | 182200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 81 | 20230628 | 182100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 82 | 20230628 | 182000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 83 | 20230628 | 181900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 84 | 20230628 | 181800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 85 | 20230628 | 181700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 86 | 20230628 | 181600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 87 | 20230628 | 181500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 88 | 20230628 | 181400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 89 | 20230628 | 181300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 90 | 20230628 | 181200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 91 | 20230628 | 181100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 92 | 20230628 | 181000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 93 | 20230628 | 180900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 94 | 20230628 | 180800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 95 | 20230628 | 180700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 96 | 20230628 | 180600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 97 | 20230628 | 180500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 98 | 20230628 | 180400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 99 | 20230628 | 180300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 100 | 20230628 | 180200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 101 | 20230628 | 180100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 102 | 20230628 | 180000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 103 | 20230628 | 175900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 104 | 20230628 | 175800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 105 | 20230628 | 175700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 106 | 20230628 | 175600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 107 | 20230628 | 175500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 108 | 20230628 | 175400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 109 | 20230628 | 175300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 110 | 20230628 | 175200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 111 | 20230628 | 175100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 112 | 20230628 | 175000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 113 | 20230628 | 174900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 114 | 20230628 | 174800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 115 | 20230628 | 174700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 116 | 20230628 | 174600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 117 | 20230628 | 174500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 118 | 20230628 | 174400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 119 | 20230628 | 174300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 120 | 20230628 | 174200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 121 | 20230628 | 174100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 122 | 20230628 | 174000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 123 | 20230628 | 173900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 124 | 20230628 | 173800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 125 | 20230628 | 173700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 126 | 20230628 | 173600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 127 | 20230628 | 173500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 128 | 20230628 | 173400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 129 | 20230628 | 173300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 130 | 20230628 | 173200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 131 | 20230628 | 173100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 132 | 20230628 | 173000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 133 | 20230628 | 172900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 134 | 20230628 | 172800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 135 | 20230628 | 172700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 136 | 20230628 | 172600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 137 | 20230628 | 172500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 138 | 20230628 | 172400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 139 | 20230628 | 172300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 140 | 20230628 | 172200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 141 | 20230628 | 172100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 142 | 20230628 | 172000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 143 | 20230628 | 171900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 144 | 20230628 | 171800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 145 | 20230628 | 171700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 146 | 20230628 | 171600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 147 | 20230628 | 171500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 148 | 20230628 | 171400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 149 | 20230628 | 171300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 150 | 20230628 | 171200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 151 | 20230628 | 171100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 152 | 20230628 | 171000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 153 | 20230628 | 170900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 154 | 20230628 | 170800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 155 | 20230628 | 170700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 156 | 20230628 | 170600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 157 | 20230628 | 170500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 158 | 20230628 | 170400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 159 | 20230628 | 170300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 160 | 20230628 | 170200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 161 | 20230628 | 170100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 162 | 20230628 | 170000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 163 | 20230628 | 165900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 164 | 20230628 | 165800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 165 | 20230628 | 165700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 166 | 20230628 | 165600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 167 | 20230628 | 165500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 168 | 20230628 | 165400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 169 | 20230628 | 165300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 170 | 20230628 | 165200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 171 | 20230628 | 165100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 172 | 20230628 | 165000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 173 | 20230628 | 164900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 174 | 20230628 | 164800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 175 | 20230628 | 164700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 176 | 20230628 | 164600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 177 | 20230628 | 164500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 178 | 20230628 | 164400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 179 | 20230628 | 164300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 180 | 20230628 | 164200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 181 | 20230628 | 164100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 182 | 20230628 | 164000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 183 | 20230628 | 163900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 184 | 20230628 | 163800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 185 | 20230628 | 163700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 186 | 20230628 | 163600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 187 | 20230628 | 163500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 188 | 20230628 | 163400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 189 | 20230628 | 163300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 190 | 20230628 | 163200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 191 | 20230628 | 163100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 192 | 20230628 | 163000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 193 | 20230628 | 162900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 194 | 20230628 | 162800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 195 | 20230628 | 162700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 196 | 20230628 | 162600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 197 | 20230628 | 162500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 198 | 20230628 | 162400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 199 | 20230628 | 162300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 200 | 20230628 | 162200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 201 | 20230628 | 162100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 202 | 20230628 | 162000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 203 | 20230628 | 161900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 204 | 20230628 | 161800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 205 | 20230628 | 161700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 206 | 20230628 | 161600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 207 | 20230628 | 161500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 208 | 20230628 | 161400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 209 | 20230628 | 161300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 210 | 20230628 | 161200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 211 | 20230628 | 161100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 212 | 20230628 | 161000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 213 | 20230628 | 160900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 214 | 20230628 | 160800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 215 | 20230628 | 160700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 216 | 20230628 | 160600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 217 | 20230628 | 160500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 218 | 20230628 | 160400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 219 | 20230628 | 160300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 220 | 20230628 | 160200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 221 | 20230628 | 160100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 222 | 20230628 | 160000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 223 | 20230628 | 155900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 224 | 20230628 | 155800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 225 | 20230628 | 155700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 226 | 20230628 | 155600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 227 | 20230628 | 155500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 228 | 20230628 | 155400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 229 | 20230628 | 155300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 230 | 20230628 | 155200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 231 | 20230628 | 155100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 232 | 20230628 | 155000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 233 | 20230628 | 154900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 234 | 20230628 | 154800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 235 | 20230628 | 154700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 236 | 20230628 | 154600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 237 | 20230628 | 154500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 238 | 20230628 | 154400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 239 | 20230628 | 154300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 240 | 20230628 | 154200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 241 | 20230628 | 154100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 242 | 20230628 | 154000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 243 | 20230628 | 153900 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 244 | 20230628 | 153800 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 245 | 20230628 | 153700 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 246 | 20230628 | 153600 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 247 | 20230628 | 153500 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 248 | 20230628 | 153400 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 249 | 20230628 | 153300 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 250 | 20230628 | 153200 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 251 | 20230628 | 153100 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 0 |
| 252 | 20230628 | 153000 | 1055667190 | 15760 | 15760 | 15760 | 15760 | 415 |
| 253 | 20230628 | 152900 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 254 | 20230628 | 152800 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 255 | 20230628 | 152700 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 256 | 20230628 | 152600 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 257 | 20230628 | 152500 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 258 | 20230628 | 152400 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 259 | 20230628 | 152300 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 260 | 20230628 | 152200 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 261 | 20230628 | 152100 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 262 | 20230628 | 152000 | 1049126790 | 15770 | 15770 | 15770 | 15770 | 0 |
| 263 | 20230628 | 151900 | 1049126790 | 15770 | 15760 | 15770 | 15760 | 500 |
| 264 | 20230628 | 151800 | 1041242660 | 15770 | 15770 | 15770 | 15750 | 201 |
| 265 | 20230628 | 151700 | 1038073550 | 15770 | 15770 | 15770 | 15770 | 339 |
| 266 | 20230628 | 151600 | 1032727520 | 15700 | 15700 | 15700 | 15700 | 1839 |
| 267 | 20230628 | 151500 | 1003855220 | 15700 | 15700 | 15700 | 15700 | 87 |
| 268 | 20230628 | 151400 | 1002489320 | 15700 | 15700 | 15700 | 15700 | 421 |
| 269 | 20230628 | 151300 | 995879620 | 15700 | 15700 | 15700 | 15700 | 40 |
| 270 | 20230628 | 151200 | 995251620 | 15690 | 15700 | 15700 | 15690 | 327 |
| 271 | 20230628 | 151100 | 990119110 | 15700 | 15700 | 15700 | 15700 | 1000 |
| 272 | 20230628 | 151000 | 974419110 | 15700 | 15700 | 15700 | 15700 | 575 |
| 273 | 20230628 | 150900 | 965391610 | 15700 | 15770 | 15770 | 15690 | 4183 |
| 274 | 20230628 | 150800 | 899668800 | 15770 | 15780 | 15780 | 15770 | 507 |
| 275 | 20230628 | 150700 | 891671340 | 15780 | 15780 | 15780 | 15780 | 0 |
| 276 | 20230628 | 150600 | 891671340 | 15780 | 15780 | 15780 | 15780 | 104 |
| 277 | 20230628 | 150500 | 890030220 | 15790 | 15790 | 15790 | 15790 | 0 |
| 278 | 20230628 | 150400 | 890030220 | 15790 | 15790 | 15790 | 15790 | 0 |
| 279 | 20230628 | 150300 | 890030220 | 15790 | 15790 | 15790 | 15790 | 151 |
| 280 | 20230628 | 150200 | 887645930 | 15730 | 15730 | 15730 | 15730 | 0 |
| 281 | 20230628 | 150100 | 887645930 | 15730 | 15730 | 15730 | 15730 | 0 |
| 282 | 20230628 | 150000 | 887645930 | 15730 | 15750 | 15760 | 15730 | 866 |
| 283 | 20230628 | 145900 | 874008520 | 15750 | 15760 | 15760 | 15750 | 686 |
| 284 | 20230628 | 145800 | 863202240 | 15760 | 15760 | 15760 | 15760 | 0 |
| 285 | 20230628 | 145700 | 863202240 | 15760 | 15760 | 15760 | 15750 | 66 |
| 286 | 20230628 | 145600 | 862162270 | 15750 | 15780 | 15780 | 15750 | 369 |
| 287 | 20230628 | 145500 | 856349810 | 15760 | 15780 | 15780 | 15760 | 217 |
| 288 | 20230628 | 145400 | 852926190 | 15790 | 15770 | 15790 | 15770 | 412 |
| 289 | 20230628 | 145300 | 846423010 | 15770 | 15770 | 15770 | 15750 | 235 |
| 290 | 20230628 | 145200 | 842717660 | 15770 | 15780 | 15780 | 15770 | 375 |
| 291 | 20230628 | 145100 | 836802040 | 15790 | 15810 | 15810 | 15790 | 399 |
| 292 | 20230628 | 145000 | 830500490 | 15800 | 15820 | 15820 | 15800 | 273 |
| 293 | 20230628 | 144900 | 826183650 | 15830 | 15830 | 15830 | 15820 | 289 |
| 294 | 20230628 | 144800 | 821609940 | 15830 | 15830 | 15830 | 15830 | 240 |
| 295 | 20230628 | 144700 | 817810740 | 15830 | 15830 | 15830 | 15830 | 9 |
| 296 | 20230628 | 144600 | 817668270 | 15830 | 15850 | 15850 | 15830 | 469 |
| 297 | 20230628 | 144500 | 810240910 | 15850 | 15850 | 15850 | 15850 | 0 |
| 298 | 20230628 | 144400 | 810240910 | 15850 | 15850 | 15850 | 15850 | 9 |
| 299 | 20230628 | 144300 | 810098260 | 15850 | 15830 | 15850 | 15830 | 34 |
| 300 | 20230628 | 144200 | 809559560 | 15830 | 15850 | 15850 | 15830 | 31 |
| 301 | 20230628 | 144100 | 809068810 | 15850 | 15850 | 15850 | 15850 | 0 |
| 302 | 20230628 | 144000 | 809068810 | 15850 | 15830 | 15850 | 15830 | 356 |
| 303 | 20230628 | 143900 | 803427830 | 15850 | 15860 | 15860 | 15850 | 47 |
| 304 | 20230628 | 143800 | 802682870 | 15850 | 15860 | 15860 | 15840 | 346 |
| 305 | 20230628 | 143700 | 797199820 | 15850 | 15860 | 15860 | 15850 | 154 |
| 306 | 20230628 | 143600 | 794758660 | 15860 | 15860 | 15860 | 15860 | 12 |
| 307 | 20230628 | 143500 | 794568340 | 15860 | 15870 | 15880 | 15860 | 77 |
| 308 | 20230628 | 143400 | 793346400 | 15860 | 15860 | 15860 | 15860 | 9 |
| 309 | 20230628 | 143300 | 793203660 | 15870 | 15870 | 15870 | 15870 | 109 |
| 310 | 20230628 | 143200 | 791473830 | 15870 | 15870 | 15880 | 15860 | 81 |
| 311 | 20230628 | 143100 | 790188430 | 15870 | 15870 | 15870 | 15870 | 0 |
| 312 | 20230628 | 143000 | 790188430 | 15870 | 15890 | 15890 | 15870 | 332 |
| 313 | 20230628 | 142900 | 784915760 | 15900 | 15900 | 15900 | 15900 | 74 |
| 314 | 20230628 | 142800 | 783739160 | 15900 | 15900 | 15900 | 15900 | 1 |
| 315 | 20230628 | 142700 | 783723260 | 15890 | 15890 | 15890 | 15890 | 55 |
| 316 | 20230628 | 142600 | 782849310 | 15890 | 15890 | 15890 | 15890 | 195 |
| 317 | 20230628 | 142500 | 779750760 | 15890 | 15890 | 15890 | 15890 | 1 |
| 318 | 20230628 | 142400 | 779734870 | 15890 | 15890 | 15890 | 15890 | 79 |
| 319 | 20230628 | 142300 | 778479560 | 15890 | 15890 | 15890 | 15890 | 1 |
| 320 | 20230628 | 142200 | 778463670 | 15890 | 15890 | 15890 | 15890 | 0 |
| 321 | 20230628 | 142100 | 778463670 | 15890 | 15890 | 15890 | 15890 | 438 |
| 322 | 20230628 | 142000 | 771503850 | 15890 | 15890 | 15890 | 15890 | 25 |
| 323 | 20230628 | 141900 | 771106600 | 15890 | 15890 | 15890 | 15890 | 0 |
| 324 | 20230628 | 141800 | 771106600 | 15890 | 15890 | 15890 | 15890 | 81 |
| 325 | 20230628 | 141700 | 769819510 | 15890 | 15890 | 15890 | 15890 | 0 |
| 326 | 20230628 | 141600 | 769819510 | 15890 | 15890 | 15890 | 15890 | 170 |
| 327 | 20230628 | 141500 | 767118210 | 15880 | 15890 | 15890 | 15880 | 78 |
| 328 | 20230628 | 141400 | 765878890 | 15880 | 15890 | 15890 | 15880 | 324 |
| 329 | 20230628 | 141300 | 760730630 | 15890 | 15890 | 15890 | 15890 | 0 |
| 330 | 20230628 | 141200 | 760730630 | 15890 | 15880 | 15890 | 15880 | 92 |
| 331 | 20230628 | 141100 | 759268850 | 15890 | 15890 | 15890 | 15890 | 1 |
| 332 | 20230628 | 141000 | 759252960 | 15880 | 15880 | 15880 | 15880 | 124 |
| 333 | 20230628 | 140900 | 757283840 | 15880 | 15880 | 15880 | 15880 | 1 |
| 334 | 20230628 | 140800 | 757267960 | 15880 | 15880 | 15880 | 15880 | 1 |
| 335 | 20230628 | 140700 | 757252080 | 15870 | 15870 | 15870 | 15870 | 29 |
| 336 | 20230628 | 140600 | 756791850 | 15860 | 15860 | 15860 | 15860 | 5 |
| 337 | 20230628 | 140500 | 756712550 | 15860 | 15860 | 15860 | 15860 | 4 |
| 338 | 20230628 | 140400 | 756649110 | 15870 | 15840 | 15870 | 15840 | 17 |
| 339 | 20230628 | 140300 | 756379800 | 15850 | 15880 | 15880 | 15850 | 339 |
| 340 | 20230628 | 140200 | 751004000 | 15880 | 15870 | 15880 | 15870 | 107 |
| 341 | 20230628 | 140100 | 749305870 | 15870 | 15870 | 15870 | 15870 | 71 |
| 342 | 20230628 | 140000 | 748179100 | 15870 | 15870 | 15870 | 15870 | 1 |
| 343 | 20230628 | 135900 | 748163230 | 15850 | 15850 | 15850 | 15850 | 1 |
| 344 | 20230628 | 135800 | 748147380 | 15870 | 15870 | 15870 | 15870 | 1 |
| 345 | 20230628 | 135700 | 748131510 | 15870 | 15870 | 15870 | 15870 | 1 |
| 346 | 20230628 | 135600 | 748115640 | 15860 | 15860 | 15860 | 15860 | 0 |
| 347 | 20230628 | 135500 | 748115640 | 15860 | 15860 | 15860 | 15860 | 213 |
| 348 | 20230628 | 135400 | 744737460 | 15860 | 15860 | 15860 | 15860 | 123 |
| 349 | 20230628 | 135300 | 742786680 | 15860 | 15860 | 15860 | 15860 | 0 |
| 350 | 20230628 | 135200 | 742786680 | 15860 | 15860 | 15860 | 15860 | 0 |
| 351 | 20230628 | 135100 | 742786680 | 15860 | 15860 | 15860 | 15860 | 1 |
| 352 | 20230628 | 135000 | 742770820 | 15830 | 15830 | 15830 | 15820 | 104 |
| 353 | 20230628 | 134900 | 741124510 | 15830 | 15830 | 15830 | 15830 | 0 |
| 354 | 20230628 | 134800 | 741124510 | 15830 | 15830 | 15830 | 15830 | 302 |
| 355 | 20230628 | 134700 | 736343850 | 15880 | 15880 | 15880 | 15880 | 1 |
| 356 | 20230628 | 134600 | 736327970 | 15890 | 15890 | 15890 | 15890 | 0 |
| 357 | 20230628 | 134500 | 736327970 | 15890 | 15890 | 15890 | 15890 | 0 |
| 358 | 20230628 | 134400 | 736327970 | 15890 | 15890 | 15890 | 15890 | 1 |
| 359 | 20230628 | 134300 | 736312080 | 15800 | 15800 | 15800 | 15800 | 2 |
| 360 | 20230628 | 134200 | 736280480 | 15800 | 15800 | 15800 | 15800 | 5 |
| 361 | 20230628 | 134100 | 736201480 | 15800 | 15800 | 15800 | 15800 | 0 |
| 362 | 20230628 | 134000 | 736201480 | 15800 | 15790 | 15800 | 15790 | 5 |
| 363 | 20230628 | 133900 | 736122500 | 15770 | 15770 | 15770 | 15770 | 10 |
| 364 | 20230628 | 133800 | 735964800 | 15770 | 15770 | 15770 | 15770 | 47 |
| 365 | 20230628 | 133700 | 735223610 | 15760 | 15760 | 15760 | 15740 | 163 |
| 366 | 20230628 | 133600 | 732656690 | 15760 | 15780 | 15780 | 15750 | 661 |
| 367 | 20230628 | 133500 | 722237480 | 15790 | 15790 | 15860 | 15790 | 195 |
| 368 | 20230628 | 133400 | 719158290 | 15790 | 15820 | 15820 | 15790 | 465 |
| 369 | 20230628 | 133300 | 711808960 | 15820 | 15830 | 15830 | 15820 | 571 |
| 370 | 20230628 | 133200 | 702774220 | 15840 | 15840 | 15840 | 15840 | 238 |
| 371 | 20230628 | 133100 | 699004300 | 15840 | 15860 | 15860 | 15840 | 176 |
| 372 | 20230628 | 133000 | 696215650 | 15870 | 15890 | 15890 | 15870 | 21 |
| 373 | 20230628 | 132900 | 695882360 | 15890 | 15900 | 15910 | 15890 | 938 |
| 374 | 20230628 | 132800 | 680968580 | 15910 | 15910 | 15910 | 15910 | 71 |
| 375 | 20230628 | 132700 | 679838970 | 15910 | 15910 | 15910 | 15910 | 17 |
| 376 | 20230628 | 132600 | 679568500 | 15890 | 15900 | 15900 | 15890 | 124 |
| 377 | 20230628 | 132500 | 677597900 | 15900 | 15900 | 15900 | 15900 | 57 |
| 378 | 20230628 | 132400 | 676691600 | 15900 | 15900 | 15900 | 15900 | 141 |
| 379 | 20230628 | 132300 | 674449700 | 15910 | 15900 | 15910 | 15900 | 94 |
| 380 | 20230628 | 132200 | 672955090 | 15900 | 15890 | 15900 | 15890 | 153 |
| 381 | 20230628 | 132100 | 670522550 | 15890 | 15890 | 15890 | 15890 | 47 |
| 382 | 20230628 | 132000 | 669775720 | 15890 | 15900 | 15900 | 15880 | 537 |
| 383 | 20230628 | 131900 | 661242390 | 15900 | 15910 | 15910 | 15900 | 81 |
| 384 | 20230628 | 131800 | 659953990 | 15890 | 15900 | 15900 | 15890 | 456 |
| 385 | 20230628 | 131700 | 652706470 | 15910 | 15930 | 15930 | 15910 | 768 |
| 386 | 20230628 | 131600 | 640481870 | 15920 | 15920 | 15920 | 15920 | 66 |
| 387 | 20230628 | 131500 | 639431150 | 15920 | 15920 | 15930 | 15920 | 2215 |
| 388 | 20230628 | 131400 | 604148060 | 15920 | 15840 | 15920 | 15840 | 368 |
| 389 | 20230628 | 131300 | 598303280 | 15850 | 15850 | 15850 | 15850 | 1 |
| 390 | 20230628 | 131200 | 598287430 | 15850 | 15850 | 15850 | 15850 | 0 |
| 391 | 20230628 | 131100 | 598287430 | 15850 | 15840 | 15850 | 15840 | 81 |
| 392 | 20230628 | 131000 | 597003680 | 15850 | 15850 | 15850 | 15840 | 168 |
| 393 | 20230628 | 130900 | 594340900 | 15850 | 15850 | 15850 | 15850 | 0 |
| 394 | 20230628 | 130800 | 594340900 | 15850 | 15840 | 15850 | 15840 | 136 |
| 395 | 20230628 | 130700 | 592185850 | 15850 | 15850 | 15850 | 15850 | 0 |
| 396 | 20230628 | 130600 | 592185850 | 15850 | 15870 | 15870 | 15850 | 280 |
| 397 | 20230628 | 130500 | 587743990 | 15850 | 15850 | 15850 | 15850 | 0 |
| 398 | 20230628 | 130400 | 587743990 | 15850 | 15850 | 15850 | 15850 | 0 |
| 399 | 20230628 | 130300 | 587743990 | 15850 | 15850 | 15850 | 15850 | 15 |
| 400 | 20230628 | 130200 | 587506240 | 15850 | 15850 | 15850 | 15850 | 0 |
| 401 | 20230628 | 130100 | 587506240 | 15850 | 15860 | 15860 | 15850 | 215 |
| 402 | 20230628 | 130000 | 584097670 | 15860 | 15880 | 15880 | 15860 | 222 |
| 403 | 20230628 | 125900 | 580572330 | 15900 | 15900 | 15900 | 15900 | 1 |
| 404 | 20230628 | 125800 | 580556430 | 15870 | 15870 | 15870 | 15870 | 0 |
| 405 | 20230628 | 125700 | 580556430 | 15870 | 15880 | 15880 | 15870 | 105 |
| 406 | 20230628 | 125600 | 578889780 | 15890 | 15910 | 15910 | 15890 | 316 |
| 407 | 20230628 | 125500 | 573868510 | 15910 | 15930 | 15930 | 15910 | 220 |
| 408 | 20230628 | 125400 | 570364210 | 15920 | 15920 | 15920 | 15920 | 0 |
| 409 | 20230628 | 125300 | 570364210 | 15920 | 15930 | 15930 | 15920 | 146 |
| 410 | 20230628 | 125200 | 568039160 | 15960 | 15960 | 15960 | 15960 | 1 |
| 411 | 20230628 | 125100 | 568023200 | 15960 | 15960 | 15960 | 15960 | 3 |
| 412 | 20230628 | 125000 | 567975320 | 15960 | 15960 | 15960 | 15960 | 0 |
| 413 | 20230628 | 124900 | 567975320 | 15960 | 15930 | 15960 | 15910 | 60 |
| 414 | 20230628 | 124800 | 567020110 | 15940 | 15940 | 15940 | 15940 | 290 |
| 415 | 20230628 | 124700 | 562397510 | 15930 | 15930 | 15930 | 15930 | 0 |
| 416 | 20230628 | 124600 | 562397510 | 15930 | 15930 | 15930 | 15930 | 36 |
| 417 | 20230628 | 124500 | 561824030 | 15930 | 15930 | 15930 | 15930 | 77 |
| 418 | 20230628 | 124400 | 560597420 | 15930 | 15930 | 15930 | 15930 | 0 |
| 419 | 20230628 | 124300 | 560597420 | 15930 | 15930 | 15930 | 15930 | 81 |
| 420 | 20230628 | 124200 | 559307090 | 15930 | 15930 | 15930 | 15930 | 1 |
| 421 | 20230628 | 124100 | 559291160 | 15910 | 15910 | 15910 | 15910 | 34 |
| 422 | 20230628 | 124000 | 558750220 | 15900 | 15900 | 15900 | 15900 | 50 |
| 423 | 20230628 | 123900 | 557955220 | 15910 | 15910 | 15910 | 15910 | 1 |
| 424 | 20230628 | 123800 | 557939310 | 15900 | 15900 | 15910 | 15900 | 148 |
| 425 | 20230628 | 123700 | 555584820 | 15900 | 15900 | 15900 | 15900 | 127 |
| 426 | 20230628 | 123600 | 553565520 | 15900 | 15900 | 15900 | 15900 | 30 |
| 427 | 20230628 | 123500 | 553088520 | 15900 | 15890 | 15900 | 15890 | 122 |
| 428 | 20230628 | 123400 | 551149220 | 15890 | 15890 | 15890 | 15890 | 20 |
| 429 | 20230628 | 123300 | 550831420 | 15880 | 15880 | 15880 | 15880 | 14 |
| 430 | 20230628 | 123200 | 550609100 | 15880 | 15900 | 15900 | 15880 | 157 |
| 431 | 20230628 | 123100 | 548115920 | 15910 | 15910 | 15910 | 15910 | 0 |
| 432 | 20230628 | 123000 | 548115920 | 15910 | 15910 | 15910 | 15910 | 12 |
| 433 | 20230628 | 122900 | 547925000 | 15930 | 15930 | 15930 | 15930 | 0 |
| 434 | 20230628 | 122800 | 547925000 | 15930 | 15930 | 15930 | 15930 | 1 |
| 435 | 20230628 | 122700 | 547909070 | 15930 | 15930 | 15930 | 15930 | 109 |
| 436 | 20230628 | 122600 | 546172700 | 15920 | 15920 | 15920 | 15920 | 141 |
| 437 | 20230628 | 122500 | 543927980 | 15920 | 15940 | 15950 | 15920 | 384 |
| 438 | 20230628 | 122400 | 537812610 | 15940 | 15940 | 15940 | 15940 | 36 |
| 439 | 20230628 | 122300 | 537238770 | 15940 | 15940 | 15940 | 15940 | 0 |
| 440 | 20230628 | 122200 | 537238770 | 15940 | 15940 | 15940 | 15940 | 62 |
| 441 | 20230628 | 122100 | 536250490 | 15950 | 15940 | 15950 | 15940 | 133 |
| 442 | 20230628 | 122000 | 534129720 | 15940 | 15940 | 15940 | 15940 | 0 |
| 443 | 20230628 | 121900 | 534129720 | 15940 | 15940 | 15940 | 15940 | 79 |
| 444 | 20230628 | 121800 | 532870460 | 15950 | 15950 | 15950 | 15950 | 1 |
| 445 | 20230628 | 121700 | 532854510 | 15940 | 15940 | 15940 | 15940 | 1 |
| 446 | 20230628 | 121600 | 532838570 | 15950 | 15960 | 15960 | 15950 | 173 |
| 447 | 20230628 | 121500 | 530078500 | 15960 | 15960 | 15960 | 15960 | 184 |
| 448 | 20230628 | 121400 | 527141860 | 15960 | 15960 | 15960 | 15960 | 10 |
| 449 | 20230628 | 121300 | 526982260 | 15960 | 15960 | 15960 | 15960 | 73 |
| 450 | 20230628 | 121200 | 525817180 | 15950 | 15950 | 15950 | 15950 | 30 |
| 451 | 20230628 | 121100 | 525338680 | 15960 | 15960 | 15960 | 15960 | 1 |
| 452 | 20230628 | 121000 | 525322720 | 15960 | 15960 | 15960 | 15950 | 81 |
| 453 | 20230628 | 120900 | 524030040 | 15940 | 15940 | 15940 | 15940 | 128 |
| 454 | 20230628 | 120800 | 521989720 | 15960 | 15960 | 15960 | 15940 | 70 |
| 455 | 20230628 | 120700 | 520873420 | 15960 | 15960 | 15960 | 15960 | 66 |
| 456 | 20230628 | 120600 | 519820060 | 15950 | 15950 | 15950 | 15950 | 13 |
| 457 | 20230628 | 120500 | 519612710 | 15950 | 15960 | 15960 | 15950 | 135 |
| 458 | 20230628 | 120400 | 517458740 | 15960 | 15960 | 15960 | 15960 | 168 |
| 459 | 20230628 | 120300 | 514777460 | 15960 | 15960 | 15960 | 15960 | 0 |
| 460 | 20230628 | 120200 | 514777460 | 15960 | 15950 | 15960 | 15950 | 83 |
| 461 | 20230628 | 120100 | 513452890 | 15960 | 15950 | 15960 | 15950 | 28 |
| 462 | 20230628 | 120000 | 513006120 | 15960 | 15960 | 15960 | 15960 | 0 |
| 463 | 20230628 | 115900 | 513006120 | 15960 | 15960 | 15960 | 15950 | 226 |
| 464 | 20230628 | 115800 | 509399270 | 15960 | 15960 | 15960 | 15960 | 0 |
| 465 | 20230628 | 115700 | 509399270 | 15960 | 15980 | 15980 | 15960 | 83 |
| 466 | 20230628 | 115600 | 508074440 | 15980 | 15980 | 15980 | 15980 | 79 |
| 467 | 20230628 | 115500 | 506812020 | 15980 | 15980 | 15980 | 15980 | 0 |
| 468 | 20230628 | 115400 | 506812020 | 15980 | 15980 | 15990 | 15980 | 80 |
| 469 | 20230628 | 115300 | 505533590 | 15970 | 15990 | 15990 | 15970 | 353 |
| 470 | 20230628 | 115200 | 499891390 | 15990 | 16000 | 16000 | 15990 | 222 |
| 471 | 20230628 | 115100 | 496339420 | 16000 | 15990 | 16000 | 15990 | 84 |
| 472 | 20230628 | 115000 | 494995530 | 16000 | 16000 | 16000 | 16000 | 102 |
| 473 | 20230628 | 114900 | 493363530 | 15990 | 15990 | 15990 | 15990 | 0 |
| 474 | 20230628 | 114800 | 493363530 | 15990 | 16000 | 16000 | 15990 | 152 |
| 475 | 20230628 | 114700 | 490931620 | 15990 | 15990 | 16000 | 15990 | 80 |
| 476 | 20230628 | 114600 | 489652400 | 16000 | 16000 | 16000 | 16000 | 12 |
| 477 | 20230628 | 114500 | 489460400 | 15980 | 15980 | 15980 | 15980 | 0 |
| 478 | 20230628 | 114400 | 489460400 | 15980 | 15980 | 16000 | 15980 | 164 |
| 479 | 20230628 | 114300 | 486837640 | 15980 | 15980 | 15980 | 15980 | 12 |
| 480 | 20230628 | 114200 | 486645880 | 15970 | 16000 | 16000 | 15970 | 811 |
| 481 | 20230628 | 114100 | 473685080 | 15990 | 16000 | 16000 | 15990 | 101 |
| 482 | 20230628 | 114000 | 472069320 | 16010 | 16010 | 16010 | 16010 | 2 |
| 483 | 20230628 | 113900 | 472037300 | 16010 | 16000 | 16010 | 16000 | 100 |
| 484 | 20230628 | 113800 | 470436940 | 16000 | 16000 | 16000 | 16000 | 0 |
| 485 | 20230628 | 113700 | 470436940 | 16000 | 16000 | 16010 | 16000 | 194 |
| 486 | 20230628 | 113600 | 467332930 | 15980 | 15980 | 15980 | 15980 | 46 |
| 487 | 20230628 | 113500 | 466597850 | 16010 | 16010 | 16010 | 16010 | 71 |
| 488 | 20230628 | 113400 | 465461140 | 16010 | 16000 | 16010 | 16000 | 96 |
| 489 | 20230628 | 113300 | 463924430 | 16000 | 16000 | 16000 | 16000 | 96 |
| 490 | 20230628 | 113200 | 462388430 | 16000 | 16000 | 16000 | 16000 | 64 |
| 491 | 20230628 | 113100 | 461364430 | 15990 | 15990 | 15990 | 15990 | 127 |
| 492 | 20230628 | 113000 | 459333700 | 15990 | 15990 | 15990 | 15990 | 2 |
| 493 | 20230628 | 112900 | 459301720 | 15990 | 15980 | 15990 | 15980 | 96 |
| 494 | 20230628 | 112800 | 457766900 | 15980 | 15980 | 15980 | 15980 | 112 |
| 495 | 20230628 | 112700 | 455977140 | 15990 | 16000 | 16000 | 15990 | 102 |
| 496 | 20230628 | 112600 | 454346130 | 16000 | 15990 | 16000 | 15990 | 220 |
| 497 | 20230628 | 112500 | 450826560 | 15980 | 15990 | 15990 | 15980 | 73 |
| 498 | 20230628 | 112400 | 449659420 | 15990 | 15990 | 15990 | 15990 | 0 |
| 499 | 20230628 | 112300 | 449659420 | 15990 | 16000 | 16000 | 15990 | 14 |
| 500 | 20230628 | 112200 | 449435540 | 15980 | 15970 | 15980 | 15970 | 67 |
| 501 | 20230628 | 112100 | 448365010 | 15980 | 15990 | 15990 | 15980 | 254 |
| 502 | 20230628 | 112000 | 444305690 | 15990 | 15990 | 15990 | 15970 | 239 |
| 503 | 20230628 | 111900 | 440484340 | 15990 | 16000 | 16000 | 15990 | 848 |
| 504 | 20230628 | 111800 | 426920800 | 16000 | 15970 | 16010 | 15970 | 1029 |
| 505 | 20230628 | 111700 | 410466170 | 15970 | 15950 | 15970 | 15950 | 131 |
| 506 | 20230628 | 111600 | 408374500 | 15950 | 15960 | 15960 | 15950 | 32 |
| 507 | 20230628 | 111500 | 407864030 | 15950 | 15970 | 15980 | 15950 | 476 |
| 508 | 20230628 | 111400 | 400261300 | 15970 | 15940 | 15970 | 15940 | 427 |
| 509 | 20230628 | 111300 | 393447590 | 15940 | 15950 | 15950 | 15940 | 297 |
| 510 | 20230628 | 111200 | 388713290 | 15950 | 15930 | 15950 | 15930 | 103 |
| 511 | 20230628 | 111100 | 387070660 | 15930 | 15870 | 15930 | 15870 | 1822 |
| 512 | 20230628 | 111000 | 358106290 | 15860 | 15820 | 15860 | 15820 | 844 |
| 513 | 20230628 | 110900 | 344720970 | 15850 | 15810 | 15850 | 15800 | 2755 |
| 514 | 20230628 | 110800 | 301108630 | 15800 | 15800 | 15800 | 15800 | 0 |
| 515 | 20230628 | 110700 | 301108630 | 15800 | 15810 | 15810 | 15800 | 71 |
| 516 | 20230628 | 110600 | 299986210 | 15810 | 15800 | 15810 | 15800 | 11 |
| 517 | 20230628 | 110500 | 299812390 | 15800 | 15800 | 15800 | 15800 | 10 |
| 518 | 20230628 | 110400 | 299654390 | 15810 | 15810 | 15810 | 15800 | 194 |
| 519 | 20230628 | 110300 | 296587350 | 15810 | 15810 | 15810 | 15810 | 3 |
| 520 | 20230628 | 110200 | 296539920 | 15800 | 15800 | 15800 | 15800 | 0 |
| 521 | 20230628 | 110100 | 296539920 | 15800 | 15810 | 15810 | 15800 | 74 |
| 522 | 20230628 | 110000 | 295370080 | 15800 | 15800 | 15800 | 15800 | 2 |
| 523 | 20230628 | 105900 | 295338480 | 15810 | 15810 | 15810 | 15800 | 12 |
| 524 | 20230628 | 105800 | 295148860 | 15800 | 15780 | 15800 | 15780 | 28 |
| 525 | 20230628 | 105700 | 294706710 | 15790 | 15790 | 15790 | 15790 | 55 |
| 526 | 20230628 | 105600 | 293838260 | 15800 | 15810 | 15810 | 15800 | 135 |
| 527 | 20230628 | 105500 | 291704510 | 15800 | 15800 | 15800 | 15800 | 47 |
| 528 | 20230628 | 105400 | 290961910 | 15810 | 15800 | 15810 | 15800 | 60 |
| 529 | 20230628 | 105300 | 290013410 | 15800 | 15800 | 15810 | 15800 | 84 |
| 530 | 20230628 | 105200 | 288685570 | 15800 | 15800 | 15800 | 15800 | 1 |
| 531 | 20230628 | 105100 | 288669770 | 15790 | 15790 | 15790 | 15790 | 10 |
| 532 | 20230628 | 105000 | 288511870 | 15790 | 15790 | 15790 | 15790 | 61 |
| 533 | 20230628 | 104900 | 287548680 | 15810 | 15790 | 15810 | 15790 | 12 |
| 534 | 20230628 | 104800 | 287359160 | 15790 | 15810 | 15810 | 15790 | 170 |
| 535 | 20230628 | 104700 | 284672740 | 15810 | 15810 | 15810 | 15810 | 210 |
| 536 | 20230628 | 104600 | 281352640 | 15830 | 15830 | 15830 | 15830 | 0 |
| 537 | 20230628 | 104500 | 281352640 | 15830 | 15830 | 15830 | 15830 | 5 |
| 538 | 20230628 | 104400 | 281273490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 539 | 20230628 | 104300 | 281273490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 540 | 20230628 | 104200 | 281273490 | 15840 | 15840 | 15840 | 15840 | 2 |
| 541 | 20230628 | 104100 | 281241810 | 15780 | 15810 | 15810 | 15780 | 693 |
| 542 | 20230628 | 104000 | 270297540 | 15810 | 15810 | 15810 | 15810 | 0 |
| 543 | 20230628 | 103900 | 270297540 | 15810 | 15810 | 15810 | 15810 | 1 |
| 544 | 20230628 | 103800 | 270281730 | 15840 | 15840 | 15840 | 15840 | 2 |
| 545 | 20230628 | 103700 | 270250050 | 15830 | 15830 | 15830 | 15830 | 51 |
| 546 | 20230628 | 103600 | 269442720 | 15830 | 15830 | 15830 | 15830 | 0 |
| 547 | 20230628 | 103500 | 269442720 | 15830 | 15820 | 15830 | 15820 | 101 |
| 548 | 20230628 | 103400 | 267844890 | 15820 | 15820 | 15820 | 15820 | 6 |
| 549 | 20230628 | 103300 | 267749970 | 15830 | 15830 | 15830 | 15830 | 0 |
| 550 | 20230628 | 103200 | 267749970 | 15830 | 15820 | 15830 | 15820 | 12 |
| 551 | 20230628 | 103100 | 267560070 | 15820 | 15820 | 15820 | 15820 | 0 |
| 552 | 20230628 | 103000 | 267560070 | 15820 | 15820 | 15820 | 15820 | 0 |
| 553 | 20230628 | 102900 | 267560070 | 15820 | 15810 | 15820 | 15810 | 89 |
| 554 | 20230628 | 102800 | 266152610 | 15810 | 15810 | 15810 | 15810 | 2 |
| 555 | 20230628 | 102700 | 266120990 | 15810 | 15810 | 15810 | 15810 | 0 |
| 556 | 20230628 | 102600 | 266120990 | 15810 | 15810 | 15810 | 15810 | 40 |
| 557 | 20230628 | 102500 | 265488590 | 15810 | 15810 | 15810 | 15810 | 2 |
| 558 | 20230628 | 102400 | 265456970 | 15810 | 15810 | 15810 | 15810 | 0 |
| 559 | 20230628 | 102300 | 265456970 | 15810 | 15810 | 15810 | 15810 | 0 |
| 560 | 20230628 | 102200 | 265456970 | 15810 | 15810 | 15810 | 15810 | 0 |
| 561 | 20230628 | 102100 | 265456970 | 15810 | 15800 | 15810 | 15800 | 2 |
| 562 | 20230628 | 102000 | 265425360 | 15810 | 15810 | 15810 | 15810 | 2 |
| 563 | 20230628 | 101900 | 265393740 | 15810 | 15800 | 15810 | 15800 | 2080 |
| 564 | 20230628 | 101800 | 232509140 | 15800 | 15770 | 15800 | 15770 | 52 |
| 565 | 20230628 | 101700 | 231689040 | 15780 | 15780 | 15780 | 15780 | 0 |
| 566 | 20230628 | 101600 | 231689040 | 15780 | 15780 | 15780 | 15780 | 0 |
| 567 | 20230628 | 101500 | 231689040 | 15780 | 15780 | 15780 | 15780 | 0 |
| 568 | 20230628 | 101400 | 231689040 | 15780 | 15770 | 15780 | 15770 | 101 |
| 569 | 20230628 | 101300 | 230096250 | 15770 | 15760 | 15770 | 15750 | 161 |
| 570 | 20230628 | 101200 | 227558260 | 15760 | 15760 | 15760 | 15760 | 1 |
| 571 | 20230628 | 101100 | 227542500 | 15770 | 15770 | 15770 | 15770 | 2 |
| 572 | 20230628 | 101000 | 227510960 | 15750 | 15750 | 15750 | 15750 | 13 |
| 573 | 20230628 | 100900 | 227306210 | 15770 | 15770 | 15770 | 15770 | 0 |
| 574 | 20230628 | 100800 | 227306210 | 15770 | 15770 | 15770 | 15770 | 2 |
| 575 | 20230628 | 100700 | 227274670 | 15770 | 15770 | 15770 | 15770 | 54 |
| 576 | 20230628 | 100600 | 226423090 | 15780 | 15780 | 15780 | 15780 | 0 |
| 577 | 20230628 | 100500 | 226423090 | 15780 | 15780 | 15780 | 15780 | 10 |
| 578 | 20230628 | 100400 | 226265290 | 15770 | 15770 | 15770 | 15770 | 6 |
| 579 | 20230628 | 100300 | 226170670 | 15770 | 15770 | 15770 | 15770 | 0 |
| 580 | 20230628 | 100200 | 226170670 | 15770 | 15770 | 15770 | 15770 | 370 |
| 581 | 20230628 | 100100 | 220335770 | 15770 | 15770 | 15770 | 15770 | 1 |
| 582 | 20230628 | 100000 | 220320000 | 15770 | 15770 | 15770 | 15770 | 150 |
| 583 | 20230628 | 095900 | 217954500 | 15770 | 15770 | 15770 | 15770 | 0 |
| 584 | 20230628 | 095800 | 217954500 | 15770 | 15760 | 15770 | 15760 | 3 |
| 585 | 20230628 | 095700 | 217907210 | 15730 | 15730 | 15770 | 15730 | 1502 |
| 586 | 20230628 | 095600 | 194258070 | 15740 | 15760 | 15760 | 15740 | 307 |
| 587 | 20230628 | 095500 | 189423280 | 15760 | 15770 | 15770 | 15760 | 357 |
| 588 | 20230628 | 095400 | 183794390 | 15790 | 15790 | 15790 | 15790 | 2 |
| 589 | 20230628 | 095300 | 183762810 | 15790 | 15790 | 15790 | 15790 | 0 |
| 590 | 20230628 | 095200 | 183762810 | 15790 | 15790 | 15790 | 15790 | 0 |
| 591 | 20230628 | 095100 | 183762810 | 15790 | 15790 | 15790 | 15790 | 0 |
| 592 | 20230628 | 095000 | 183762810 | 15790 | 15810 | 15810 | 15790 | 160 |
| 593 | 20230628 | 094900 | 181236370 | 15800 | 15800 | 15800 | 15800 | 0 |
| 594 | 20230628 | 094800 | 181236370 | 15800 | 15800 | 15800 | 15800 | 10 |
| 595 | 20230628 | 094700 | 181078370 | 15810 | 15790 | 15810 | 15790 | 107 |
| 596 | 20230628 | 094600 | 179387240 | 15760 | 15760 | 15760 | 15760 | 0 |
| 597 | 20230628 | 094500 | 179387240 | 15760 | 15760 | 15760 | 15760 | 56 |
| 598 | 20230628 | 094400 | 178504680 | 15800 | 15800 | 15800 | 15800 | 5 |
| 599 | 20230628 | 094300 | 178425680 | 15800 | 15800 | 15800 | 15800 | 50 |
| 600 | 20230628 | 094200 | 177635680 | 15800 | 15780 | 15800 | 15780 | 374 |
| 601 | 20230628 | 094100 | 171728300 | 15720 | 15720 | 15720 | 15720 | 0 |
| 602 | 20230628 | 094000 | 171728300 | 15720 | 15710 | 15720 | 15710 | 138 |
| 603 | 20230628 | 093900 | 169559270 | 15700 | 15700 | 15700 | 15700 | 0 |
| 604 | 20230628 | 093800 | 169559270 | 15700 | 15700 | 15700 | 15700 | 0 |
| 605 | 20230628 | 093700 | 169559270 | 15700 | 15700 | 15710 | 15700 | 47 |
| 606 | 20230628 | 093600 | 168821050 | 15700 | 15700 | 15700 | 15700 | 802 |
| 607 | 20230628 | 093500 | 156229650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 608 | 20230628 | 093400 | 156229650 | 15710 | 15710 | 15710 | 15710 | 132 |
| 609 | 20230628 | 093300 | 154155930 | 15710 | 15710 | 15710 | 15710 | 2 |
| 610 | 20230628 | 093200 | 154124510 | 15700 | 15700 | 15700 | 15700 | 0 |
| 611 | 20230628 | 093100 | 154124510 | 15700 | 15700 | 15700 | 15700 | 248 |
| 612 | 20230628 | 093000 | 150230910 | 15700 | 15700 | 15700 | 15700 | 3 |
| 613 | 20230628 | 092900 | 150183810 | 15690 | 15700 | 15700 | 15690 | 200 |
| 614 | 20230628 | 092800 | 147044310 | 15700 | 15700 | 15700 | 15700 | 0 |
| 615 | 20230628 | 092700 | 147044310 | 15700 | 15700 | 15700 | 15700 | 100 |
| 616 | 20230628 | 092600 | 145474310 | 15700 | 15710 | 15710 | 15700 | 30 |
| 617 | 20230628 | 092500 | 145003280 | 15730 | 15730 | 15730 | 15730 | 10 |
| 618 | 20230628 | 092400 | 144845980 | 15730 | 15740 | 15740 | 15730 | 95 |
| 619 | 20230628 | 092300 | 143350690 | 15740 | 15740 | 15740 | 15740 | 131 |
| 620 | 20230628 | 092200 | 141288750 | 15800 | 15720 | 15800 | 15720 | 79 |
| 621 | 20230628 | 092100 | 140040630 | 15690 | 15690 | 15690 | 15690 | 120 |
| 622 | 20230628 | 092000 | 138157830 | 15700 | 15680 | 15700 | 15680 | 351 |
| 623 | 20230628 | 091900 | 132654110 | 15680 | 15680 | 15680 | 15680 | 0 |
| 624 | 20230628 | 091800 | 132654110 | 15680 | 15690 | 15690 | 15680 | 477 |
| 625 | 20230628 | 091700 | 125171080 | 15700 | 15720 | 15720 | 15700 | 1753 |
| 626 | 20230628 | 091600 | 97646680 | 15720 | 15720 | 15720 | 15720 | 99 |
| 627 | 20230628 | 091500 | 96090400 | 15800 | 15800 | 15800 | 15800 | 0 |
| 628 | 20230628 | 091400 | 96090400 | 15800 | 15800 | 15800 | 15800 | 0 |
| 629 | 20230628 | 091300 | 96090400 | 15800 | 15810 | 15810 | 15800 | 725 |
| 630 | 20230628 | 091200 | 84628580 | 15710 | 15710 | 15710 | 15710 | 0 |
| 631 | 20230628 | 091100 | 84628580 | 15710 | 15710 | 15710 | 15710 | 0 |
| 632 | 20230628 | 091000 | 84628580 | 15710 | 15710 | 15710 | 15710 | 15 |
| 633 | 20230628 | 090900 | 84392930 | 15700 | 15700 | 15700 | 15700 | 25 |
| 634 | 20230628 | 090800 | 84000430 | 15700 | 15700 | 15700 | 15700 | 241 |
| 635 | 20230628 | 090700 | 80216730 | 15690 | 15680 | 15690 | 15680 | 443 |
| 636 | 20230628 | 090600 | 73270320 | 15680 | 15690 | 15690 | 15680 | 241 |
| 637 | 20230628 | 090500 | 69491270 | 15690 | 15690 | 15700 | 15690 | 241 |
| 638 | 20230628 | 090400 | 65709080 | 15700 | 15700 | 15700 | 15700 | 10 |
| 639 | 20230628 | 090300 | 65552080 | 15700 | 15720 | 15720 | 15700 | 244 |
| 640 | 20230628 | 090200 | 61719810 | 15720 | 15830 | 15830 | 15720 | 3219 |
| 641 | 20230628 | 090100 | 10885440 | 15830 | 15830 | 15830 | 15830 | 0 |
| 642 | 20230628 | 090000 | 10885440 | 15830 | 15850 | 15850 | 15830 | 687 |