30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 3 | 20230628 | 191600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 4 | 20230628 | 191500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 5 | 20230628 | 191400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 6 | 20230628 | 191300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 7 | 20230628 | 191200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 8 | 20230628 | 191100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 9 | 20230628 | 191000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 10 | 20230628 | 190900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 11 | 20230628 | 190800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 12 | 20230628 | 190700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 13 | 20230628 | 190600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 14 | 20230628 | 190500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 15 | 20230628 | 190400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 16 | 20230628 | 190300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 17 | 20230628 | 190200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 18 | 20230628 | 190100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 19 | 20230628 | 190000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 20 | 20230628 | 185900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 21 | 20230628 | 185800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 22 | 20230628 | 185700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 23 | 20230628 | 185600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 24 | 20230628 | 185500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 25 | 20230628 | 185400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 26 | 20230628 | 185300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 27 | 20230628 | 185200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 28 | 20230628 | 185100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 29 | 20230628 | 185000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 30 | 20230628 | 184900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 31 | 20230628 | 184800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 32 | 20230628 | 184700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 33 | 20230628 | 184600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 34 | 20230628 | 184500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 35 | 20230628 | 184400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 36 | 20230628 | 184300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 37 | 20230628 | 184200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 38 | 20230628 | 184100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 39 | 20230628 | 184000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 40 | 20230628 | 183900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 41 | 20230628 | 183800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 42 | 20230628 | 183700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 43 | 20230628 | 183600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 44 | 20230628 | 183500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 45 | 20230628 | 183400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 46 | 20230628 | 183300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 47 | 20230628 | 183200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 48 | 20230628 | 183100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 49 | 20230628 | 183000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 50 | 20230628 | 182900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 51 | 20230628 | 182800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 52 | 20230628 | 182700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 53 | 20230628 | 182600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 54 | 20230628 | 182500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 55 | 20230628 | 182400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 56 | 20230628 | 182300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 57 | 20230628 | 182200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 58 | 20230628 | 182100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 59 | 20230628 | 182000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 60 | 20230628 | 181900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 61 | 20230628 | 181800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 62 | 20230628 | 181700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 63 | 20230628 | 181600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 64 | 20230628 | 181500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 65 | 20230628 | 181400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 66 | 20230628 | 181300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 67 | 20230628 | 181200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 68 | 20230628 | 181100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 69 | 20230628 | 181000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 70 | 20230628 | 180900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 71 | 20230628 | 180800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 72 | 20230628 | 180700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 73 | 20230628 | 180600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 74 | 20230628 | 180500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 75 | 20230628 | 180400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 76 | 20230628 | 180300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 77 | 20230628 | 180200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 78 | 20230628 | 180100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 79 | 20230628 | 180000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 80 | 20230628 | 175900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 81 | 20230628 | 175800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 82 | 20230628 | 175700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 83 | 20230628 | 175600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 84 | 20230628 | 175500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 85 | 20230628 | 175400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 86 | 20230628 | 175300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 87 | 20230628 | 175200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 88 | 20230628 | 175100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 89 | 20230628 | 175000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 90 | 20230628 | 174900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 91 | 20230628 | 174800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 92 | 20230628 | 174700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 93 | 20230628 | 174600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 94 | 20230628 | 174500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 95 | 20230628 | 174400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 96 | 20230628 | 174300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 97 | 20230628 | 174200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 98 | 20230628 | 174100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 99 | 20230628 | 174000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 100 | 20230628 | 173900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 101 | 20230628 | 173800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 102 | 20230628 | 173700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 103 | 20230628 | 173600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 104 | 20230628 | 173500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 105 | 20230628 | 173400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 106 | 20230628 | 173300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 107 | 20230628 | 173200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 108 | 20230628 | 173100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 109 | 20230628 | 173000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 110 | 20230628 | 172900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 111 | 20230628 | 172800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 112 | 20230628 | 172700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 113 | 20230628 | 172600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 114 | 20230628 | 172500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 115 | 20230628 | 172400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 116 | 20230628 | 172300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 117 | 20230628 | 172200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 118 | 20230628 | 172100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 119 | 20230628 | 172000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 120 | 20230628 | 171900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 121 | 20230628 | 171800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 122 | 20230628 | 171700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 123 | 20230628 | 171600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 124 | 20230628 | 171500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 125 | 20230628 | 171400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 126 | 20230628 | 171300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 127 | 20230628 | 171200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 128 | 20230628 | 171100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 129 | 20230628 | 171000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 130 | 20230628 | 170900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 131 | 20230628 | 170800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 132 | 20230628 | 170700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 133 | 20230628 | 170600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 134 | 20230628 | 170500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 135 | 20230628 | 170400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 136 | 20230628 | 170300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 137 | 20230628 | 170200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 138 | 20230628 | 170100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 139 | 20230628 | 170000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 140 | 20230628 | 165900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 141 | 20230628 | 165800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 142 | 20230628 | 165700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 143 | 20230628 | 165600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 144 | 20230628 | 165500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 145 | 20230628 | 165400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 146 | 20230628 | 165300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 147 | 20230628 | 165200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 148 | 20230628 | 165100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 149 | 20230628 | 165000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 150 | 20230628 | 164900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 151 | 20230628 | 164800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 152 | 20230628 | 164700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 153 | 20230628 | 164600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 154 | 20230628 | 164500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 155 | 20230628 | 164400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 156 | 20230628 | 164300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 157 | 20230628 | 164200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 158 | 20230628 | 164100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 159 | 20230628 | 164000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 160 | 20230628 | 163900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 161 | 20230628 | 163800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 162 | 20230628 | 163700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 163 | 20230628 | 163600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 164 | 20230628 | 163500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 165 | 20230628 | 163400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 166 | 20230628 | 163300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 167 | 20230628 | 163200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 168 | 20230628 | 163100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 169 | 20230628 | 163000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 170 | 20230628 | 162900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 171 | 20230628 | 162800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 172 | 20230628 | 162700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 173 | 20230628 | 162600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 174 | 20230628 | 162500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 175 | 20230628 | 162400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 176 | 20230628 | 162300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 177 | 20230628 | 162200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 178 | 20230628 | 162100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 179 | 20230628 | 162000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 180 | 20230628 | 161900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 181 | 20230628 | 161800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 182 | 20230628 | 161700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 183 | 20230628 | 161600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 184 | 20230628 | 161500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 185 | 20230628 | 161400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 186 | 20230628 | 161300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 187 | 20230628 | 161200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 188 | 20230628 | 161100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 189 | 20230628 | 161000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 190 | 20230628 | 160900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 191 | 20230628 | 160800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 192 | 20230628 | 160700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 193 | 20230628 | 160600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 194 | 20230628 | 160500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 195 | 20230628 | 160400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 196 | 20230628 | 160300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 197 | 20230628 | 160200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 198 | 20230628 | 160100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 199 | 20230628 | 160000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 200 | 20230628 | 155900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 201 | 20230628 | 155800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 202 | 20230628 | 155700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 203 | 20230628 | 155600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 204 | 20230628 | 155500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 205 | 20230628 | 155400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 206 | 20230628 | 155300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 207 | 20230628 | 155200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 208 | 20230628 | 155100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 209 | 20230628 | 155000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 210 | 20230628 | 154900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 211 | 20230628 | 154800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 212 | 20230628 | 154700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 213 | 20230628 | 154600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 214 | 20230628 | 154500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 215 | 20230628 | 154400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 216 | 20230628 | 154300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 217 | 20230628 | 154200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 218 | 20230628 | 154100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 219 | 20230628 | 154000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 220 | 20230628 | 153900 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 221 | 20230628 | 153800 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 222 | 20230628 | 153700 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 223 | 20230628 | 153600 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 224 | 20230628 | 153500 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 225 | 20230628 | 153400 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 226 | 20230628 | 153300 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 227 | 20230628 | 153200 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 228 | 20230628 | 153100 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 229 | 20230628 | 153000 | 3396555700 | 9770 | 9770 | 9770 | 9770 | 16002 |
| 230 | 20230628 | 152900 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 231 | 20230628 | 152800 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 232 | 20230628 | 152700 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 233 | 20230628 | 152600 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 234 | 20230628 | 152500 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 235 | 20230628 | 152400 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 236 | 20230628 | 152300 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 237 | 20230628 | 152200 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 238 | 20230628 | 152100 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 239 | 20230628 | 152000 | 3240216160 | 9790 | 9790 | 9790 | 9790 | 0 |
| 240 | 20230628 | 151900 | 3240216160 | 9790 | 9790 | 9800 | 9780 | 1876 |
| 241 | 20230628 | 151800 | 3221838010 | 9800 | 9790 | 9800 | 9790 | 430 |
| 242 | 20230628 | 151700 | 3217627120 | 9800 | 9800 | 9800 | 9800 | 214 |
| 243 | 20230628 | 151600 | 3215529920 | 9790 | 9790 | 9790 | 9780 | 546 |
| 244 | 20230628 | 151500 | 3210187720 | 9790 | 9790 | 9800 | 9790 | 1050 |
| 245 | 20230628 | 151400 | 3199908120 | 9800 | 9790 | 9800 | 9790 | 465 |
| 246 | 20230628 | 151300 | 3195355740 | 9780 | 9790 | 9790 | 9780 | 663 |
| 247 | 20230628 | 151200 | 3188865480 | 9790 | 9790 | 9790 | 9790 | 530 |
| 248 | 20230628 | 151100 | 3183676780 | 9780 | 9780 | 9800 | 9780 | 1229 |
| 249 | 20230628 | 151000 | 3171657140 | 9780 | 9790 | 9790 | 9780 | 1502 |
| 250 | 20230628 | 150900 | 3156952740 | 9790 | 9790 | 9790 | 9790 | 1246 |
| 251 | 20230628 | 150800 | 3144754400 | 9790 | 9790 | 9790 | 9790 | 155 |
| 252 | 20230628 | 150700 | 3143236950 | 9790 | 9800 | 9800 | 9790 | 451 |
| 253 | 20230628 | 150600 | 3138821600 | 9800 | 9800 | 9800 | 9800 | 53 |
| 254 | 20230628 | 150500 | 3138302200 | 9800 | 9800 | 9800 | 9790 | 813 |
| 255 | 20230628 | 150400 | 3130339170 | 9790 | 9790 | 9790 | 9780 | 1064 |
| 256 | 20230628 | 150300 | 3119923610 | 9790 | 9780 | 9790 | 9780 | 366 |
| 257 | 20230628 | 150200 | 3116342130 | 9780 | 9780 | 9780 | 9780 | 574 |
| 258 | 20230628 | 150100 | 3110728410 | 9780 | 9780 | 9780 | 9770 | 202 |
| 259 | 20230628 | 150000 | 3108754330 | 9780 | 9780 | 9780 | 9780 | 1270 |
| 260 | 20230628 | 145900 | 3096333730 | 9780 | 9770 | 9780 | 9770 | 1385 |
| 261 | 20230628 | 145800 | 3082792090 | 9780 | 9780 | 9780 | 9780 | 88 |
| 262 | 20230628 | 145700 | 3081931450 | 9790 | 9780 | 9790 | 9780 | 1475 |
| 263 | 20230628 | 145600 | 3067497950 | 9780 | 9770 | 9780 | 9770 | 800 |
| 264 | 20230628 | 145500 | 3059674650 | 9770 | 9780 | 9780 | 9770 | 4037 |
| 265 | 20230628 | 145400 | 3020210260 | 9780 | 9780 | 9780 | 9780 | 2471 |
| 266 | 20230628 | 145300 | 2996043880 | 9790 | 9790 | 9790 | 9790 | 61 |
| 267 | 20230628 | 145200 | 2995446690 | 9790 | 9780 | 9790 | 9780 | 102 |
| 268 | 20230628 | 145100 | 2994449110 | 9780 | 9780 | 9780 | 9780 | 1597 |
| 269 | 20230628 | 145000 | 2978830450 | 9780 | 9800 | 9800 | 9780 | 9849 |
| 270 | 20230628 | 144900 | 2882477970 | 9800 | 9800 | 9800 | 9800 | 729 |
| 271 | 20230628 | 144800 | 2875333770 | 9800 | 9800 | 9800 | 9800 | 552 |
| 272 | 20230628 | 144700 | 2869924170 | 9800 | 9800 | 9800 | 9800 | 313 |
| 273 | 20230628 | 144600 | 2866856770 | 9800 | 9800 | 9800 | 9800 | 148 |
| 274 | 20230628 | 144500 | 2865406370 | 9800 | 9800 | 9800 | 9800 | 100 |
| 275 | 20230628 | 144400 | 2864426370 | 9810 | 9800 | 9810 | 9800 | 380 |
| 276 | 20230628 | 144300 | 2860702200 | 9800 | 9800 | 9800 | 9800 | 1801 |
| 277 | 20230628 | 144200 | 2843052400 | 9800 | 9810 | 9810 | 9800 | 1011 |
| 278 | 20230628 | 144100 | 2833144570 | 9810 | 9800 | 9810 | 9800 | 1501 |
| 279 | 20230628 | 144000 | 2818434760 | 9810 | 9800 | 9810 | 9800 | 1014 |
| 280 | 20230628 | 143900 | 2808492420 | 9800 | 9800 | 9800 | 9800 | 333 |
| 281 | 20230628 | 143800 | 2805229020 | 9810 | 9800 | 9810 | 9800 | 48 |
| 282 | 20230628 | 143700 | 2804758150 | 9800 | 9810 | 9810 | 9800 | 4271 |
| 283 | 20230628 | 143600 | 2762902340 | 9800 | 9800 | 9800 | 9800 | 610 |
| 284 | 20230628 | 143500 | 2756924340 | 9800 | 9800 | 9800 | 9800 | 116 |
| 285 | 20230628 | 143400 | 2755787540 | 9800 | 9810 | 9810 | 9800 | 453 |
| 286 | 20230628 | 143300 | 2751348110 | 9800 | 9810 | 9810 | 9800 | 240 |
| 287 | 20230628 | 143200 | 2748995910 | 9810 | 9800 | 9810 | 9800 | 210 |
| 288 | 20230628 | 143100 | 2746937810 | 9800 | 9800 | 9800 | 9800 | 0 |
| 289 | 20230628 | 143000 | 2746937810 | 9800 | 9800 | 9800 | 9800 | 97 |
| 290 | 20230628 | 142900 | 2745987210 | 9800 | 9810 | 9810 | 9800 | 260 |
| 291 | 20230628 | 142800 | 2743439100 | 9810 | 9800 | 9810 | 9800 | 93 |
| 292 | 20230628 | 142700 | 2742527140 | 9800 | 9800 | 9800 | 9800 | 525 |
| 293 | 20230628 | 142600 | 2737382140 | 9790 | 9800 | 9800 | 9790 | 101 |
| 294 | 20230628 | 142500 | 2736393000 | 9800 | 9800 | 9800 | 9800 | 442 |
| 295 | 20230628 | 142400 | 2732061400 | 9800 | 9800 | 9800 | 9800 | 0 |
| 296 | 20230628 | 142300 | 2732061400 | 9800 | 9800 | 9800 | 9800 | 289 |
| 297 | 20230628 | 142200 | 2729229200 | 9800 | 9800 | 9800 | 9800 | 308 |
| 298 | 20230628 | 142100 | 2726210800 | 9800 | 9800 | 9800 | 9800 | 2270 |
| 299 | 20230628 | 142000 | 2703964800 | 9800 | 9820 | 9820 | 9800 | 975 |
| 300 | 20230628 | 141900 | 2694400450 | 9820 | 9810 | 9820 | 9810 | 148 |
| 301 | 20230628 | 141800 | 2692947490 | 9820 | 9820 | 9820 | 9810 | 250 |
| 302 | 20230628 | 141700 | 2690493490 | 9810 | 9810 | 9810 | 9810 | 101 |
| 303 | 20230628 | 141600 | 2689502680 | 9810 | 9810 | 9810 | 9810 | 60 |
| 304 | 20230628 | 141500 | 2688914080 | 9810 | 9820 | 9820 | 9810 | 355 |
| 305 | 20230628 | 141400 | 2685430840 | 9820 | 9820 | 9820 | 9820 | 5 |
| 306 | 20230628 | 141300 | 2685381740 | 9820 | 9820 | 9820 | 9820 | 40 |
| 307 | 20230628 | 141200 | 2684988940 | 9820 | 9820 | 9820 | 9820 | 86 |
| 308 | 20230628 | 141100 | 2684144420 | 9820 | 9810 | 9820 | 9810 | 111 |
| 309 | 20230628 | 141000 | 2683055500 | 9810 | 9810 | 9810 | 9810 | 69 |
| 310 | 20230628 | 140900 | 2682378610 | 9810 | 9810 | 9820 | 9810 | 174 |
| 311 | 20230628 | 140800 | 2680670670 | 9810 | 9820 | 9820 | 9810 | 114 |
| 312 | 20230628 | 140700 | 2679551600 | 9820 | 9820 | 9820 | 9820 | 91 |
| 313 | 20230628 | 140600 | 2678657980 | 9820 | 9820 | 9820 | 9820 | 83 |
| 314 | 20230628 | 140500 | 2677842920 | 9820 | 9820 | 9820 | 9800 | 129 |
| 315 | 20230628 | 140400 | 2676578320 | 9800 | 9800 | 9800 | 9800 | 512 |
| 316 | 20230628 | 140300 | 2671560720 | 9800 | 9810 | 9810 | 9800 | 1095 |
| 317 | 20230628 | 140200 | 2660825420 | 9810 | 9820 | 9820 | 9810 | 141 |
| 318 | 20230628 | 140100 | 2659442100 | 9820 | 9820 | 9820 | 9820 | 68 |
| 319 | 20230628 | 140000 | 2658774340 | 9820 | 9820 | 9820 | 9810 | 186 |
| 320 | 20230628 | 135900 | 2656948530 | 9800 | 9800 | 9800 | 9800 | 24 |
| 321 | 20230628 | 135800 | 2656713330 | 9800 | 9810 | 9810 | 9800 | 80 |
| 322 | 20230628 | 135700 | 2655928710 | 9800 | 9800 | 9800 | 9800 | 20 |
| 323 | 20230628 | 135600 | 2655732710 | 9830 | 9810 | 9830 | 9810 | 100 |
| 324 | 20230628 | 135500 | 2654751310 | 9810 | 9810 | 9810 | 9810 | 8 |
| 325 | 20230628 | 135400 | 2654672830 | 9810 | 9810 | 9810 | 9800 | 393 |
| 326 | 20230628 | 135300 | 2650820500 | 9800 | 9810 | 9810 | 9800 | 351 |
| 327 | 20230628 | 135200 | 2647380460 | 9810 | 9820 | 9820 | 9810 | 302 |
| 328 | 20230628 | 135100 | 2644417470 | 9820 | 9820 | 9820 | 9810 | 281 |
| 329 | 20230628 | 135000 | 2641658200 | 9820 | 9820 | 9820 | 9820 | 214 |
| 330 | 20230628 | 134900 | 2639556720 | 9820 | 9830 | 9830 | 9820 | 154 |
| 331 | 20230628 | 134800 | 2638044310 | 9820 | 9820 | 9820 | 9820 | 238 |
| 332 | 20230628 | 134700 | 2635707150 | 9820 | 9800 | 9820 | 9800 | 785 |
| 333 | 20230628 | 134600 | 2628000310 | 9800 | 9790 | 9800 | 9790 | 201 |
| 334 | 20230628 | 134500 | 2626031520 | 9790 | 9790 | 9790 | 9790 | 0 |
| 335 | 20230628 | 134400 | 2626031520 | 9790 | 9790 | 9790 | 9790 | 178 |
| 336 | 20230628 | 134300 | 2624288900 | 9790 | 9790 | 9790 | 9790 | 128 |
| 337 | 20230628 | 134200 | 2623035780 | 9790 | 9820 | 9820 | 9790 | 651 |
| 338 | 20230628 | 134100 | 2616660820 | 9800 | 9820 | 9820 | 9800 | 81 |
| 339 | 20230628 | 134000 | 2615866600 | 9820 | 9820 | 9830 | 9820 | 14 |
| 340 | 20230628 | 133900 | 2615729090 | 9830 | 9820 | 9830 | 9820 | 342 |
| 341 | 20230628 | 133800 | 2612370530 | 9820 | 9790 | 9820 | 9790 | 437 |
| 342 | 20230628 | 133700 | 2608090180 | 9800 | 9790 | 9800 | 9790 | 30 |
| 343 | 20230628 | 133600 | 2607796220 | 9790 | 9790 | 9790 | 9790 | 313 |
| 344 | 20230628 | 133500 | 2604731950 | 9790 | 9800 | 9800 | 9790 | 58 |
| 345 | 20230628 | 133400 | 2604164050 | 9790 | 9790 | 9790 | 9780 | 652 |
| 346 | 20230628 | 133300 | 2597786800 | 9780 | 9790 | 9790 | 9780 | 603 |
| 347 | 20230628 | 133200 | 2591885430 | 9790 | 9790 | 9790 | 9780 | 162 |
| 348 | 20230628 | 133100 | 2590300060 | 9780 | 9800 | 9800 | 9780 | 594 |
| 349 | 20230628 | 133000 | 2584484200 | 9790 | 9790 | 9790 | 9790 | 268 |
| 350 | 20230628 | 132900 | 2581860480 | 9790 | 9790 | 9790 | 9790 | 324 |
| 351 | 20230628 | 132800 | 2578688520 | 9790 | 9790 | 9790 | 9780 | 181 |
| 352 | 20230628 | 132700 | 2576916770 | 9780 | 9780 | 9780 | 9780 | 0 |
| 353 | 20230628 | 132600 | 2576916770 | 9780 | 9790 | 9790 | 9780 | 652 |
| 354 | 20230628 | 132500 | 2570540190 | 9790 | 9790 | 9790 | 9790 | 25 |
| 355 | 20230628 | 132400 | 2570295440 | 9780 | 9810 | 9810 | 9780 | 6162 |
| 356 | 20230628 | 132300 | 2509940270 | 9810 | 9820 | 9820 | 9810 | 1038 |
| 357 | 20230628 | 132200 | 2499752610 | 9820 | 9830 | 9850 | 9820 | 171 |
| 358 | 20230628 | 132100 | 2498071640 | 9830 | 9820 | 9830 | 9820 | 416 |
| 359 | 20230628 | 132000 | 2493984020 | 9820 | 9820 | 9820 | 9820 | 119 |
| 360 | 20230628 | 131900 | 2492815440 | 9820 | 9830 | 9830 | 9820 | 626 |
| 361 | 20230628 | 131800 | 2486662670 | 9830 | 9830 | 9830 | 9820 | 57 |
| 362 | 20230628 | 131700 | 2486102560 | 9820 | 9820 | 9820 | 9820 | 42 |
| 363 | 20230628 | 131600 | 2485690120 | 9820 | 9820 | 9820 | 9820 | 1 |
| 364 | 20230628 | 131500 | 2485680300 | 9810 | 9810 | 9810 | 9810 | 792 |
| 365 | 20230628 | 131400 | 2477910780 | 9820 | 9830 | 9830 | 9820 | 1212 |
| 366 | 20230628 | 131300 | 2466008740 | 9820 | 9820 | 9820 | 9820 | 82 |
| 367 | 20230628 | 131200 | 2465203500 | 9820 | 9820 | 9820 | 9820 | 345 |
| 368 | 20230628 | 131100 | 2461815600 | 9820 | 9830 | 9830 | 9820 | 107 |
| 369 | 20230628 | 131000 | 2460763860 | 9830 | 9820 | 9830 | 9810 | 366 |
| 370 | 20230628 | 130900 | 2457171210 | 9820 | 9820 | 9820 | 9820 | 35 |
| 371 | 20230628 | 130800 | 2456827510 | 9820 | 9820 | 9830 | 9820 | 668 |
| 372 | 20230628 | 130700 | 2450267710 | 9820 | 9820 | 9820 | 9820 | 160 |
| 373 | 20230628 | 130600 | 2448696510 | 9820 | 9840 | 9840 | 9820 | 623 |
| 374 | 20230628 | 130500 | 2442576760 | 9830 | 9830 | 9830 | 9830 | 110 |
| 375 | 20230628 | 130400 | 2441495460 | 9840 | 9840 | 9840 | 9840 | 473 |
| 376 | 20230628 | 130300 | 2436841140 | 9840 | 9850 | 9850 | 9840 | 1157 |
| 377 | 20230628 | 130200 | 2425446340 | 9850 | 9860 | 9860 | 9850 | 100 |
| 378 | 20230628 | 130100 | 2424460390 | 9860 | 9860 | 9860 | 9860 | 10 |
| 379 | 20230628 | 130000 | 2424361790 | 9860 | 9860 | 9870 | 9850 | 285 |
| 380 | 20230628 | 125900 | 2421552710 | 9860 | 9860 | 9860 | 9860 | 281 |
| 381 | 20230628 | 125800 | 2418782050 | 9860 | 9860 | 9860 | 9850 | 205 |
| 382 | 20230628 | 125700 | 2416761750 | 9860 | 9860 | 9860 | 9860 | 920 |
| 383 | 20230628 | 125600 | 2407690550 | 9870 | 9870 | 9870 | 9870 | 13 |
| 384 | 20230628 | 125500 | 2407562240 | 9870 | 9870 | 9870 | 9870 | 1100 |
| 385 | 20230628 | 125400 | 2396705240 | 9880 | 9880 | 9880 | 9880 | 20 |
| 386 | 20230628 | 125300 | 2396507640 | 9880 | 9880 | 9880 | 9880 | 111 |
| 387 | 20230628 | 125200 | 2395410960 | 9870 | 9880 | 9880 | 9870 | 605 |
| 388 | 20230628 | 125100 | 2389434510 | 9880 | 9880 | 9880 | 9870 | 350 |
| 389 | 20230628 | 125000 | 2385976770 | 9880 | 9870 | 9880 | 9870 | 98 |
| 390 | 20230628 | 124900 | 2385009360 | 9870 | 9870 | 9880 | 9870 | 328 |
| 391 | 20230628 | 124800 | 2381771000 | 9870 | 9870 | 9870 | 9870 | 220 |
| 392 | 20230628 | 124700 | 2379599600 | 9870 | 9870 | 9870 | 9870 | 279 |
| 393 | 20230628 | 124600 | 2376845870 | 9870 | 9870 | 9880 | 9870 | 240 |
| 394 | 20230628 | 124500 | 2374477060 | 9880 | 9880 | 9880 | 9880 | 118 |
| 395 | 20230628 | 124400 | 2373311220 | 9870 | 9880 | 9880 | 9870 | 1568 |
| 396 | 20230628 | 124300 | 2357821360 | 9880 | 9920 | 9920 | 9880 | 1645 |
| 397 | 20230628 | 124200 | 2341567460 | 9920 | 9900 | 9920 | 9880 | 1446 |
| 398 | 20230628 | 124100 | 2327263830 | 9900 | 9920 | 9920 | 9900 | 170 |
| 399 | 20230628 | 124000 | 2325580270 | 9920 | 9930 | 9930 | 9880 | 2293 |
| 400 | 20230628 | 123900 | 2302888270 | 9900 | 9920 | 9930 | 9900 | 1069 |
| 401 | 20230628 | 123800 | 2292303780 | 9940 | 9940 | 9940 | 9900 | 1532 |
| 402 | 20230628 | 123700 | 2277110830 | 9940 | 9930 | 9950 | 9900 | 5849 |
| 403 | 20230628 | 123600 | 2219042900 | 9930 | 9890 | 9930 | 9880 | 3530 |
| 404 | 20230628 | 123500 | 2184096920 | 9890 | 9890 | 9890 | 9870 | 3200 |
| 405 | 20230628 | 123400 | 2152479020 | 9890 | 9830 | 9900 | 9830 | 15792 |
| 406 | 20230628 | 123300 | 1996804830 | 9830 | 9760 | 9830 | 9760 | 4696 |
| 407 | 20230628 | 123200 | 1950742000 | 9770 | 9770 | 9770 | 9760 | 53 |
| 408 | 20230628 | 123100 | 1950224200 | 9770 | 9760 | 9770 | 9760 | 405 |
| 409 | 20230628 | 123000 | 1946268350 | 9760 | 9760 | 9760 | 9760 | 150 |
| 410 | 20230628 | 122900 | 1944804350 | 9760 | 9760 | 9760 | 9760 | 294 |
| 411 | 20230628 | 122800 | 1941934910 | 9760 | 9780 | 9780 | 9760 | 5234 |
| 412 | 20230628 | 122700 | 1890803210 | 9780 | 9790 | 9790 | 9780 | 134 |
| 413 | 20230628 | 122600 | 1889491620 | 9800 | 9790 | 9800 | 9790 | 157 |
| 414 | 20230628 | 122500 | 1887954290 | 9800 | 9800 | 9800 | 9800 | 86 |
| 415 | 20230628 | 122400 | 1887111490 | 9800 | 9800 | 9800 | 9800 | 70 |
| 416 | 20230628 | 122300 | 1886425490 | 9790 | 9800 | 9800 | 9790 | 28 |
| 417 | 20230628 | 122200 | 1886151220 | 9790 | 9790 | 9800 | 9780 | 1333 |
| 418 | 20230628 | 122100 | 1873114300 | 9790 | 9790 | 9790 | 9790 | 2031 |
| 419 | 20230628 | 122000 | 1853230810 | 9800 | 9800 | 9800 | 9800 | 10 |
| 420 | 20230628 | 121900 | 1853132810 | 9800 | 9800 | 9800 | 9800 | 103 |
| 421 | 20230628 | 121800 | 1852123410 | 9800 | 9800 | 9800 | 9800 | 10 |
| 422 | 20230628 | 121700 | 1852025410 | 9800 | 9800 | 9800 | 9800 | 205 |
| 423 | 20230628 | 121600 | 1850016410 | 9790 | 9790 | 9790 | 9790 | 0 |
| 424 | 20230628 | 121500 | 1850016410 | 9790 | 9790 | 9790 | 9790 | 146 |
| 425 | 20230628 | 121400 | 1848587070 | 9790 | 9790 | 9790 | 9790 | 500 |
| 426 | 20230628 | 121300 | 1843692070 | 9790 | 9800 | 9800 | 9790 | 5 |
| 427 | 20230628 | 121200 | 1843643110 | 9800 | 9800 | 9800 | 9800 | 11 |
| 428 | 20230628 | 121100 | 1843535310 | 9790 | 9790 | 9790 | 9790 | 1 |
| 429 | 20230628 | 121000 | 1843525520 | 9790 | 9790 | 9790 | 9790 | 200 |
| 430 | 20230628 | 120900 | 1841567520 | 9800 | 9800 | 9800 | 9790 | 108 |
| 431 | 20230628 | 120800 | 1840509800 | 9800 | 9800 | 9800 | 9800 | 211 |
| 432 | 20230628 | 120700 | 1838442000 | 9800 | 9800 | 9800 | 9800 | 54 |
| 433 | 20230628 | 120600 | 1837912800 | 9800 | 9800 | 9800 | 9800 | 1012 |
| 434 | 20230628 | 120500 | 1827995200 | 9800 | 9800 | 9800 | 9800 | 183 |
| 435 | 20230628 | 120400 | 1826201800 | 9800 | 9810 | 9810 | 9800 | 51 |
| 436 | 20230628 | 120300 | 1825701990 | 9810 | 9810 | 9810 | 9810 | 34 |
| 437 | 20230628 | 120200 | 1825368450 | 9810 | 9810 | 9810 | 9810 | 117 |
| 438 | 20230628 | 120100 | 1824220680 | 9810 | 9810 | 9810 | 9810 | 84 |
| 439 | 20230628 | 120000 | 1823396640 | 9810 | 9820 | 9820 | 9810 | 22 |
| 440 | 20230628 | 115900 | 1823180810 | 9790 | 9790 | 9790 | 9790 | 0 |
| 441 | 20230628 | 115800 | 1823180810 | 9790 | 9800 | 9800 | 9790 | 604 |
| 442 | 20230628 | 115700 | 1817267300 | 9790 | 9790 | 9790 | 9790 | 15 |
| 443 | 20230628 | 115600 | 1817120450 | 9790 | 9810 | 9810 | 9790 | 850 |
| 444 | 20230628 | 115500 | 1808796200 | 9810 | 9800 | 9810 | 9800 | 15 |
| 445 | 20230628 | 115400 | 1808649100 | 9800 | 9800 | 9800 | 9800 | 750 |
| 446 | 20230628 | 115300 | 1801299100 | 9810 | 9810 | 9810 | 9800 | 432 |
| 447 | 20230628 | 115200 | 1797062960 | 9810 | 9810 | 9810 | 9810 | 10 |
| 448 | 20230628 | 115100 | 1796964860 | 9820 | 9820 | 9820 | 9810 | 516 |
| 449 | 20230628 | 115000 | 1791902790 | 9820 | 9810 | 9820 | 9810 | 399 |
| 450 | 20230628 | 114900 | 1787985090 | 9810 | 9810 | 9810 | 9810 | 632 |
| 451 | 20230628 | 114800 | 1781785170 | 9820 | 9820 | 9830 | 9820 | 662 |
| 452 | 20230628 | 114700 | 1775284320 | 9820 | 9820 | 9820 | 9820 | 5 |
| 453 | 20230628 | 114600 | 1775235220 | 9820 | 9820 | 9820 | 9820 | 423 |
| 454 | 20230628 | 114500 | 1771081360 | 9820 | 9820 | 9820 | 9820 | 210 |
| 455 | 20230628 | 114400 | 1769019160 | 9810 | 9810 | 9810 | 9810 | 0 |
| 456 | 20230628 | 114300 | 1769019160 | 9810 | 9810 | 9810 | 9810 | 10 |
| 457 | 20230628 | 114200 | 1768921060 | 9810 | 9800 | 9810 | 9800 | 428 |
| 458 | 20230628 | 114100 | 1764726550 | 9800 | 9790 | 9800 | 9790 | 121 |
| 459 | 20230628 | 114000 | 1763540840 | 9790 | 9780 | 9800 | 9780 | 166 |
| 460 | 20230628 | 113900 | 1761916150 | 9790 | 9780 | 9790 | 9780 | 57 |
| 461 | 20230628 | 113800 | 1761358190 | 9780 | 9780 | 9780 | 9780 | 118 |
| 462 | 20230628 | 113700 | 1760204150 | 9780 | 9770 | 9780 | 9770 | 14 |
| 463 | 20230628 | 113600 | 1760067270 | 9780 | 9780 | 9780 | 9780 | 72 |
| 464 | 20230628 | 113500 | 1759363110 | 9780 | 9780 | 9780 | 9780 | 158 |
| 465 | 20230628 | 113400 | 1757817870 | 9800 | 9770 | 9800 | 9770 | 900 |
| 466 | 20230628 | 113300 | 1749013220 | 9770 | 9770 | 9770 | 9770 | 290 |
| 467 | 20230628 | 113200 | 1746179920 | 9770 | 9770 | 9770 | 9760 | 312 |
| 468 | 20230628 | 113100 | 1743134370 | 9780 | 9780 | 9780 | 9780 | 10 |
| 469 | 20230628 | 113000 | 1743036570 | 9760 | 9760 | 9760 | 9760 | 670 |
| 470 | 20230628 | 112900 | 1736497370 | 9760 | 9760 | 9760 | 9760 | 788 |
| 471 | 20230628 | 112800 | 1728806490 | 9760 | 9760 | 9760 | 9760 | 397 |
| 472 | 20230628 | 112700 | 1724931770 | 9760 | 9760 | 9760 | 9760 | 977 |
| 473 | 20230628 | 112600 | 1715396250 | 9760 | 9780 | 9780 | 9760 | 3303 |
| 474 | 20230628 | 112500 | 1683157780 | 9780 | 9780 | 9780 | 9780 | 10 |
| 475 | 20230628 | 112400 | 1683059980 | 9780 | 9780 | 9780 | 9780 | 1 |
| 476 | 20230628 | 112300 | 1683050200 | 9780 | 9780 | 9780 | 9780 | 12 |
| 477 | 20230628 | 112200 | 1682932840 | 9760 | 9780 | 9780 | 9760 | 410 |
| 478 | 20230628 | 112100 | 1678925400 | 9790 | 9780 | 9790 | 9780 | 331 |
| 479 | 20230628 | 112000 | 1675688200 | 9780 | 9780 | 9780 | 9780 | 123 |
| 480 | 20230628 | 111900 | 1674485260 | 9770 | 9780 | 9780 | 9770 | 165 |
| 481 | 20230628 | 111800 | 1672873010 | 9760 | 9780 | 9780 | 9760 | 3314 |
| 482 | 20230628 | 111700 | 1640511100 | 9780 | 9780 | 9780 | 9780 | 4 |
| 483 | 20230628 | 111600 | 1640471980 | 9770 | 9780 | 9780 | 9770 | 1516 |
| 484 | 20230628 | 111500 | 1625659540 | 9790 | 9790 | 9790 | 9790 | 72 |
| 485 | 20230628 | 111400 | 1624954660 | 9780 | 9780 | 9780 | 9780 | 1447 |
| 486 | 20230628 | 111300 | 1610803000 | 9790 | 9780 | 9790 | 9780 | 464 |
| 487 | 20230628 | 111200 | 1606263740 | 9790 | 9790 | 9790 | 9780 | 1074 |
| 488 | 20230628 | 111100 | 1595759340 | 9780 | 9790 | 9790 | 9780 | 1199 |
| 489 | 20230628 | 111000 | 1584031930 | 9790 | 9790 | 9800 | 9790 | 305 |
| 490 | 20230628 | 110900 | 1581045970 | 9790 | 9790 | 9790 | 9790 | 330 |
| 491 | 20230628 | 110800 | 1577815270 | 9790 | 9790 | 9790 | 9790 | 1219 |
| 492 | 20230628 | 110700 | 1565881260 | 9800 | 9790 | 9800 | 9790 | 125 |
| 493 | 20230628 | 110600 | 1564656510 | 9790 | 9790 | 9790 | 9790 | 101 |
| 494 | 20230628 | 110500 | 1563667720 | 9790 | 9800 | 9800 | 9790 | 600 |
| 495 | 20230628 | 110400 | 1557787920 | 9800 | 9800 | 9800 | 9800 | 1167 |
| 496 | 20230628 | 110300 | 1546351320 | 9800 | 9800 | 9800 | 9800 | 222 |
| 497 | 20230628 | 110200 | 1544175720 | 9800 | 9790 | 9800 | 9790 | 855 |
| 498 | 20230628 | 110100 | 1535796960 | 9790 | 9790 | 9790 | 9790 | 0 |
| 499 | 20230628 | 110000 | 1535796960 | 9790 | 9790 | 9790 | 9790 | 1200 |
| 500 | 20230628 | 105900 | 1524048960 | 9790 | 9790 | 9790 | 9790 | 40 |
| 501 | 20230628 | 105800 | 1523657360 | 9790 | 9790 | 9790 | 9790 | 1614 |
| 502 | 20230628 | 105700 | 1507856300 | 9790 | 9810 | 9820 | 9790 | 1077 |
| 503 | 20230628 | 105600 | 1497308440 | 9810 | 9810 | 9810 | 9810 | 43 |
| 504 | 20230628 | 105500 | 1496886610 | 9810 | 9810 | 9810 | 9810 | 5 |
| 505 | 20230628 | 105400 | 1496837560 | 9810 | 9800 | 9810 | 9800 | 419 |
| 506 | 20230628 | 105300 | 1492731350 | 9800 | 9800 | 9800 | 9800 | 70 |
| 507 | 20230628 | 105200 | 1492045350 | 9800 | 9800 | 9800 | 9790 | 1108 |
| 508 | 20230628 | 105100 | 1481196060 | 9800 | 9810 | 9810 | 9790 | 1642 |
| 509 | 20230628 | 105000 | 1465108950 | 9800 | 9810 | 9810 | 9800 | 150 |
| 510 | 20230628 | 104900 | 1463638740 | 9810 | 9800 | 9810 | 9800 | 1398 |
| 511 | 20230628 | 104800 | 1449937440 | 9800 | 9810 | 9810 | 9800 | 856 |
| 512 | 20230628 | 104700 | 1441542080 | 9810 | 9820 | 9820 | 9810 | 110 |
| 513 | 20230628 | 104600 | 1440462880 | 9810 | 9810 | 9830 | 9810 | 570 |
| 514 | 20230628 | 104500 | 1434867980 | 9810 | 9810 | 9810 | 9810 | 1 |
| 515 | 20230628 | 104400 | 1434858170 | 9810 | 9810 | 9810 | 9810 | 530 |
| 516 | 20230628 | 104300 | 1429658870 | 9820 | 9820 | 9820 | 9820 | 1577 |
| 517 | 20230628 | 104200 | 1414172730 | 9820 | 9820 | 9820 | 9820 | 50 |
| 518 | 20230628 | 104100 | 1413681730 | 9820 | 9830 | 9830 | 9820 | 282 |
| 519 | 20230628 | 104000 | 1410911670 | 9830 | 9830 | 9830 | 9830 | 100 |
| 520 | 20230628 | 103900 | 1409928670 | 9830 | 9830 | 9830 | 9830 | 2004 |
| 521 | 20230628 | 103800 | 1390229350 | 9830 | 9830 | 9830 | 9830 | 264 |
| 522 | 20230628 | 103700 | 1387634230 | 9830 | 9840 | 9840 | 9830 | 972 |
| 523 | 20230628 | 103600 | 1378077260 | 9840 | 9820 | 9840 | 9820 | 324 |
| 524 | 20230628 | 103500 | 1374894400 | 9840 | 9820 | 9840 | 9820 | 4795 |
| 525 | 20230628 | 103400 | 1327712280 | 9830 | 9830 | 9830 | 9830 | 3958 |
| 526 | 20230628 | 103300 | 1288805140 | 9830 | 9830 | 9830 | 9820 | 404 |
| 527 | 20230628 | 103200 | 1284835020 | 9820 | 9820 | 9820 | 9820 | 262 |
| 528 | 20230628 | 103100 | 1282262180 | 9820 | 9820 | 9830 | 9820 | 2228 |
| 529 | 20230628 | 103000 | 1260380110 | 9820 | 9820 | 9820 | 9820 | 379 |
| 530 | 20230628 | 102900 | 1256658330 | 9820 | 9830 | 9830 | 9820 | 675 |
| 531 | 20230628 | 102800 | 1250024830 | 9830 | 9830 | 9830 | 9820 | 164 |
| 532 | 20230628 | 102700 | 1248412850 | 9830 | 9830 | 9840 | 9830 | 355 |
| 533 | 20230628 | 102600 | 1244921700 | 9830 | 9820 | 9830 | 9820 | 2595 |
| 534 | 20230628 | 102500 | 1219438770 | 9820 | 9820 | 9820 | 9820 | 231 |
| 535 | 20230628 | 102400 | 1217170350 | 9820 | 9830 | 9830 | 9820 | 508 |
| 536 | 20230628 | 102300 | 1212181690 | 9830 | 9830 | 9830 | 9830 | 338 |
| 537 | 20230628 | 102200 | 1208859150 | 9840 | 9840 | 9840 | 9840 | 360 |
| 538 | 20230628 | 102100 | 1205316750 | 9840 | 9840 | 9840 | 9840 | 13 |
| 539 | 20230628 | 102000 | 1205188830 | 9830 | 9830 | 9830 | 9830 | 210 |
| 540 | 20230628 | 101900 | 1203124530 | 9820 | 9840 | 9840 | 9800 | 1341 |
| 541 | 20230628 | 101800 | 1189966730 | 9830 | 9840 | 9840 | 9830 | 153 |
| 542 | 20230628 | 101700 | 1188462640 | 9800 | 9810 | 9820 | 9800 | 1041 |
| 543 | 20230628 | 101600 | 1178256950 | 9820 | 9820 | 9820 | 9820 | 2 |
| 544 | 20230628 | 101500 | 1178237310 | 9800 | 9820 | 9820 | 9800 | 983 |
| 545 | 20230628 | 101400 | 1168603890 | 9820 | 9800 | 9820 | 9800 | 554 |
| 546 | 20230628 | 101300 | 1163174570 | 9800 | 9800 | 9800 | 9800 | 300 |
| 547 | 20230628 | 101200 | 1160234570 | 9800 | 9810 | 9810 | 9800 | 1559 |
| 548 | 20230628 | 101100 | 1144951730 | 9810 | 9840 | 9840 | 9810 | 505 |
| 549 | 20230628 | 101000 | 1139991310 | 9830 | 9840 | 9840 | 9830 | 200 |
| 550 | 20230628 | 100900 | 1138024250 | 9840 | 9850 | 9850 | 9840 | 35 |
| 551 | 20230628 | 100800 | 1137679800 | 9850 | 9870 | 9870 | 9850 | 803 |
| 552 | 20230628 | 100700 | 1129763920 | 9870 | 9870 | 9870 | 9860 | 559 |
| 553 | 20230628 | 100600 | 1124246920 | 9870 | 9870 | 9880 | 9870 | 48 |
| 554 | 20230628 | 100500 | 1123773120 | 9880 | 9880 | 9880 | 9870 | 3414 |
| 555 | 20230628 | 100400 | 1090073940 | 9880 | 9870 | 9880 | 9870 | 1578 |
| 556 | 20230628 | 100300 | 1074499070 | 9880 | 9880 | 9880 | 9850 | 374 |
| 557 | 20230628 | 100200 | 1070810300 | 9880 | 9870 | 9880 | 9870 | 815 |
| 558 | 20230628 | 100100 | 1062764460 | 9880 | 9880 | 9880 | 9880 | 106 |
| 559 | 20230628 | 100000 | 1061717180 | 9880 | 9880 | 9880 | 9880 | 221 |
| 560 | 20230628 | 095900 | 1059533700 | 9880 | 9880 | 9880 | 9880 | 66 |
| 561 | 20230628 | 095800 | 1058881620 | 9870 | 9870 | 9870 | 9870 | 201 |
| 562 | 20230628 | 095700 | 1056897750 | 9860 | 9850 | 9870 | 9850 | 75 |
| 563 | 20230628 | 095600 | 1056158650 | 9850 | 9870 | 9870 | 9850 | 1203 |
| 564 | 20230628 | 095500 | 1044302590 | 9880 | 9880 | 9880 | 9880 | 301 |
| 565 | 20230628 | 095400 | 1041328710 | 9890 | 9870 | 9890 | 9870 | 310 |
| 566 | 20230628 | 095300 | 1038268870 | 9870 | 9910 | 9920 | 9870 | 748 |
| 567 | 20230628 | 095200 | 1030872310 | 9900 | 9900 | 9930 | 9900 | 368 |
| 568 | 20230628 | 095100 | 1027219400 | 9900 | 9910 | 9910 | 9900 | 222 |
| 569 | 20230628 | 095000 | 1025019480 | 9910 | 9900 | 9910 | 9900 | 71 |
| 570 | 20230628 | 094900 | 1024316470 | 9880 | 9870 | 9890 | 9870 | 579 |
| 571 | 20230628 | 094800 | 1018600200 | 9860 | 9820 | 9860 | 9820 | 3277 |
| 572 | 20230628 | 094700 | 986346190 | 9820 | 9820 | 9820 | 9810 | 68 |
| 573 | 20230628 | 094600 | 985678830 | 9810 | 9820 | 9820 | 9810 | 80 |
| 574 | 20230628 | 094500 | 984893290 | 9820 | 9780 | 9820 | 9770 | 3152 |
| 575 | 20230628 | 094400 | 954033020 | 9770 | 9770 | 9780 | 9770 | 1149 |
| 576 | 20230628 | 094300 | 942806800 | 9770 | 9770 | 9770 | 9760 | 2460 |
| 577 | 20230628 | 094200 | 918784200 | 9780 | 9770 | 9780 | 9750 | 3582 |
| 578 | 20230628 | 094100 | 883808130 | 9780 | 9790 | 9790 | 9770 | 1339 |
| 579 | 20230628 | 094000 | 870712280 | 9780 | 9790 | 9790 | 9780 | 1982 |
| 580 | 20230628 | 093900 | 851321640 | 9790 | 9790 | 9790 | 9780 | 907 |
| 581 | 20230628 | 093800 | 842446430 | 9790 | 9820 | 9820 | 9790 | 5659 |
| 582 | 20230628 | 093700 | 786987540 | 9820 | 9820 | 9820 | 9810 | 1363 |
| 583 | 20230628 | 093600 | 773608970 | 9820 | 9810 | 9820 | 9810 | 816 |
| 584 | 20230628 | 093500 | 765598110 | 9820 | 9810 | 9820 | 9800 | 1511 |
| 585 | 20230628 | 093400 | 750781910 | 9810 | 9820 | 9820 | 9800 | 4256 |
| 586 | 20230628 | 093300 | 709036700 | 9820 | 9840 | 9850 | 9820 | 5273 |
| 587 | 20230628 | 093200 | 657201980 | 9840 | 9860 | 9860 | 9840 | 2448 |
| 588 | 20230628 | 093100 | 633098390 | 9860 | 9850 | 9860 | 9850 | 585 |
| 589 | 20230628 | 093000 | 627334990 | 9850 | 9850 | 9850 | 9840 | 1915 |
| 590 | 20230628 | 092900 | 608475590 | 9860 | 9850 | 9860 | 9850 | 3223 |
| 591 | 20230628 | 092800 | 576723850 | 9850 | 9860 | 9870 | 9850 | 1704 |
| 592 | 20230628 | 092700 | 559929620 | 9870 | 9860 | 9870 | 9860 | 581 |
| 593 | 20230628 | 092600 | 554200340 | 9860 | 9870 | 9870 | 9860 | 418 |
| 594 | 20230628 | 092500 | 550078590 | 9870 | 9860 | 9870 | 9860 | 309 |
| 595 | 20230628 | 092400 | 547029760 | 9860 | 9860 | 9870 | 9860 | 4603 |
| 596 | 20230628 | 092300 | 501634240 | 9860 | 9870 | 9870 | 9850 | 1763 |
| 597 | 20230628 | 092200 | 484264850 | 9850 | 9880 | 9880 | 9850 | 1707 |
| 598 | 20230628 | 092100 | 467436010 | 9880 | 9890 | 9900 | 9870 | 1313 |
| 599 | 20230628 | 092000 | 454468920 | 9880 | 9880 | 9890 | 9880 | 1051 |
| 600 | 20230628 | 091900 | 444084520 | 9880 | 9870 | 9900 | 9870 | 1221 |
| 601 | 20230628 | 091800 | 432031170 | 9870 | 9900 | 9910 | 9870 | 3747 |
| 602 | 20230628 | 091700 | 394995020 | 9910 | 9960 | 9960 | 9910 | 6596 |
| 603 | 20230628 | 091600 | 329478750 | 9960 | 9960 | 9990 | 9960 | 918 |
| 604 | 20230628 | 091500 | 320335390 | 9960 | 10000 | 10000 | 9960 | 210 |
| 605 | 20230628 | 091400 | 318242590 | 9960 | 9990 | 10000 | 9960 | 539 |
| 606 | 20230628 | 091300 | 312872450 | 10000 | 10010 | 10010 | 9960 | 1514 |
| 607 | 20230628 | 091200 | 297778790 | 10010 | 9970 | 10010 | 9960 | 1089 |
| 608 | 20230628 | 091100 | 286921450 | 9960 | 9960 | 9970 | 9960 | 900 |
| 609 | 20230628 | 091000 | 277957440 | 9960 | 10010 | 10010 | 9960 | 5693 |
| 610 | 20230628 | 090900 | 221111510 | 10010 | 10010 | 10010 | 10010 | 365 |
| 611 | 20230628 | 090800 | 217457860 | 10000 | 10050 | 10050 | 10000 | 995 |
| 612 | 20230628 | 090700 | 207489190 | 10020 | 10060 | 10070 | 10020 | 1314 |
| 613 | 20230628 | 090600 | 194258010 | 10070 | 10000 | 10070 | 9990 | 821 |
| 614 | 20230628 | 090500 | 186020790 | 9980 | 10010 | 10010 | 9980 | 2015 |
| 615 | 20230628 | 090400 | 165887920 | 10020 | 10050 | 10060 | 10020 | 1251 |
| 616 | 20230628 | 090300 | 153334060 | 10050 | 10020 | 10070 | 10000 | 2839 |
| 617 | 20230628 | 090200 | 124885530 | 10000 | 10000 | 10020 | 9990 | 2042 |
| 618 | 20230628 | 090100 | 104474820 | 10000 | 9980 | 10000 | 9960 | 3367 |
| 619 | 20230628 | 090000 | 70928470 | 9970 | 9960 | 9980 | 9960 | 7121 |