31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 3 | 20230628 | 192500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20230628 | 192400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20230628 | 192300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20230628 | 192200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20230628 | 192100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20230628 | 192000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20230628 | 191900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20230628 | 191800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20230628 | 191700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20230628 | 191600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20230628 | 191500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20230628 | 191400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20230628 | 191300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20230628 | 191200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20230628 | 191100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20230628 | 191000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20230628 | 190900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20230628 | 190800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20230628 | 190700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20230628 | 190600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20230628 | 190500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20230628 | 190400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20230628 | 190300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20230628 | 190200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20230628 | 190100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20230628 | 190000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20230628 | 185900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20230628 | 185800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20230628 | 185700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20230628 | 185600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 33 | 20230628 | 185500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20230628 | 185400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20230628 | 185300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20230628 | 185200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20230628 | 185100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20230628 | 185000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20230628 | 184900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20230628 | 184800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20230628 | 184700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20230628 | 184600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20230628 | 184500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20230628 | 184400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20230628 | 184300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20230628 | 184200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20230628 | 184100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20230628 | 184000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20230628 | 183900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20230628 | 183800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20230628 | 183700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20230628 | 183600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20230628 | 183500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20230628 | 183400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20230628 | 183300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20230628 | 183200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20230628 | 183100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20230628 | 183000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20230628 | 182900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20230628 | 182800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20230628 | 182700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20230628 | 182600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 63 | 20230628 | 182500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20230628 | 182400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20230628 | 182300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20230628 | 182200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20230628 | 182100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20230628 | 182000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20230628 | 181900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20230628 | 181800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20230628 | 181700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20230628 | 181600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20230628 | 181500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20230628 | 181400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20230628 | 181300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20230628 | 181200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20230628 | 181100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20230628 | 181000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20230628 | 180900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20230628 | 180800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20230628 | 180700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20230628 | 180600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20230628 | 180500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20230628 | 180400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20230628 | 180300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20230628 | 180200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20230628 | 180100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20230628 | 180000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20230628 | 175900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20230628 | 175800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20230628 | 175700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20230628 | 175600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 93 | 20230628 | 175500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20230628 | 175400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20230628 | 175300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20230628 | 175200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20230628 | 175100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20230628 | 175000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20230628 | 174900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20230628 | 174800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20230628 | 174700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20230628 | 174600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20230628 | 174500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20230628 | 174400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20230628 | 174300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20230628 | 174200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20230628 | 174100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20230628 | 174000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20230628 | 173900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20230628 | 173800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20230628 | 173700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20230628 | 173600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20230628 | 173500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20230628 | 173400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20230628 | 173300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20230628 | 173200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20230628 | 173100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20230628 | 173000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20230628 | 172900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20230628 | 172800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20230628 | 172700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20230628 | 172600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 123 | 20230628 | 172500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20230628 | 172400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20230628 | 172300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20230628 | 172200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20230628 | 172100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20230628 | 172000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20230628 | 171900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20230628 | 171800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20230628 | 171700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20230628 | 171600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20230628 | 171500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20230628 | 171400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20230628 | 171300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20230628 | 171200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20230628 | 171100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20230628 | 171000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20230628 | 170900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20230628 | 170800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20230628 | 170700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20230628 | 170600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20230628 | 170500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20230628 | 170400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20230628 | 170300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20230628 | 170200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20230628 | 170100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20230628 | 170000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20230628 | 165900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20230628 | 165800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20230628 | 165700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20230628 | 165600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 153 | 20230628 | 165500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20230628 | 165400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20230628 | 165300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20230628 | 165200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20230628 | 165100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20230628 | 165000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20230628 | 164900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20230628 | 164800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20230628 | 164700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20230628 | 164600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20230628 | 164500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20230628 | 164400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20230628 | 164300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20230628 | 164200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20230628 | 164100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20230628 | 164000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20230628 | 163900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20230628 | 163800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20230628 | 163700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20230628 | 163600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20230628 | 163500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20230628 | 163400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20230628 | 163300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20230628 | 163200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20230628 | 163100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20230628 | 163000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20230628 | 162900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20230628 | 162800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20230628 | 162700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20230628 | 162600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 183 | 20230628 | 162500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20230628 | 162400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20230628 | 162300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20230628 | 162200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20230628 | 162100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20230628 | 162000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20230628 | 161900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20230628 | 161800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20230628 | 161700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20230628 | 161600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20230628 | 161500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20230628 | 161400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20230628 | 161300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20230628 | 161200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20230628 | 161100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20230628 | 161000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20230628 | 160900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20230628 | 160800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20230628 | 160700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20230628 | 160600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20230628 | 160500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20230628 | 160400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20230628 | 160300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20230628 | 160200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20230628 | 160100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20230628 | 160000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20230628 | 155900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20230628 | 155800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20230628 | 155700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20230628 | 155600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 213 | 20230628 | 155500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20230628 | 155400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20230628 | 155300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20230628 | 155200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20230628 | 155100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20230628 | 155000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20230628 | 154900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20230628 | 154800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 221 | 20230628 | 154700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 222 | 20230628 | 154600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 223 | 20230628 | 154500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 224 | 20230628 | 154400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 225 | 20230628 | 154300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 226 | 20230628 | 154200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 227 | 20230628 | 154100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 228 | 20230628 | 154000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 229 | 20230628 | 153900 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 230 | 20230628 | 153800 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 231 | 20230628 | 153700 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 232 | 20230628 | 153600 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 233 | 20230628 | 153500 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 234 | 20230628 | 153400 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 235 | 20230628 | 153300 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 236 | 20230628 | 153200 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 237 | 20230628 | 153100 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 238 | 20230628 | 153000 | 2113428890 | 7780 | 7780 | 7780 | 7780 | 1552 |
| 239 | 20230628 | 152900 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 240 | 20230628 | 152800 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 241 | 20230628 | 152700 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 242 | 20230628 | 152600 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 243 | 20230628 | 152500 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 244 | 20230628 | 152400 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 245 | 20230628 | 152300 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 246 | 20230628 | 152200 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 247 | 20230628 | 152100 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 248 | 20230628 | 152000 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 249 | 20230628 | 151900 | 2101354330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 250 | 20230628 | 151800 | 2101354330 | 7800 | 7780 | 7800 | 7780 | 185 |
| 251 | 20230628 | 151700 | 2099913160 | 7800 | 7790 | 7800 | 7790 | 1023 |
| 252 | 20230628 | 151600 | 2091936400 | 7790 | 7800 | 7800 | 7790 | 48 |
| 253 | 20230628 | 151500 | 2091562460 | 7800 | 7800 | 7800 | 7800 | 13 |
| 254 | 20230628 | 151400 | 2091461060 | 7800 | 7800 | 7800 | 7800 | 77 |
| 255 | 20230628 | 151300 | 2090860460 | 7790 | 7790 | 7790 | 7780 | 716 |
| 256 | 20230628 | 151200 | 2085287820 | 7790 | 7790 | 7790 | 7790 | 147 |
| 257 | 20230628 | 151100 | 2084142690 | 7790 | 7790 | 7790 | 7790 | 70 |
| 258 | 20230628 | 151000 | 2083597390 | 7790 | 7790 | 7800 | 7790 | 307 |
| 259 | 20230628 | 150900 | 2081203800 | 7790 | 7790 | 7790 | 7790 | 495 |
| 260 | 20230628 | 150800 | 2077347750 | 7790 | 7800 | 7800 | 7790 | 1005 |
| 261 | 20230628 | 150700 | 2069517800 | 7800 | 7800 | 7800 | 7800 | 683 |
| 262 | 20230628 | 150600 | 2064190400 | 7800 | 7800 | 7800 | 7800 | 0 |
| 263 | 20230628 | 150500 | 2064190400 | 7800 | 7800 | 7800 | 7800 | 1740 |
| 264 | 20230628 | 150400 | 2050618400 | 7800 | 7800 | 7800 | 7800 | 5 |
| 265 | 20230628 | 150300 | 2050579400 | 7800 | 7800 | 7800 | 7800 | 2 |
| 266 | 20230628 | 150200 | 2050563800 | 7800 | 7800 | 7800 | 7800 | 51 |
| 267 | 20230628 | 150100 | 2050166000 | 7790 | 7790 | 7790 | 7770 | 4262 |
| 268 | 20230628 | 150000 | 2017030230 | 7790 | 7790 | 7790 | 7790 | 14 |
| 269 | 20230628 | 145900 | 2016921170 | 7790 | 7790 | 7790 | 7790 | 72 |
| 270 | 20230628 | 145800 | 2016360290 | 7790 | 7790 | 7790 | 7790 | 334 |
| 271 | 20230628 | 145700 | 2013758430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 272 | 20230628 | 145600 | 2013758430 | 7790 | 7780 | 7790 | 7780 | 396 |
| 273 | 20230628 | 145500 | 2010673750 | 7780 | 7780 | 7780 | 7780 | 15 |
| 274 | 20230628 | 145400 | 2010557050 | 7780 | 7800 | 7800 | 7780 | 422 |
| 275 | 20230628 | 145300 | 2007269740 | 7800 | 7800 | 7800 | 7800 | 0 |
| 276 | 20230628 | 145200 | 2007269740 | 7800 | 7800 | 7800 | 7800 | 6 |
| 277 | 20230628 | 145100 | 2007222940 | 7780 | 7780 | 7780 | 7780 | 0 |
| 278 | 20230628 | 145000 | 2007222940 | 7780 | 7800 | 7800 | 7780 | 3148 |
| 279 | 20230628 | 144900 | 1982714010 | 7810 | 7810 | 7810 | 7810 | 31 |
| 280 | 20230628 | 144800 | 1982471900 | 7800 | 7800 | 7800 | 7800 | 0 |
| 281 | 20230628 | 144700 | 1982471900 | 7800 | 7820 | 7820 | 7800 | 158 |
| 282 | 20230628 | 144600 | 1981239300 | 7820 | 7820 | 7820 | 7820 | 5 |
| 283 | 20230628 | 144500 | 1981200200 | 7800 | 7800 | 7800 | 7800 | 0 |
| 284 | 20230628 | 144400 | 1981200200 | 7800 | 7810 | 7810 | 7800 | 1546 |
| 285 | 20230628 | 144300 | 1969140590 | 7820 | 7820 | 7820 | 7820 | 527 |
| 286 | 20230628 | 144200 | 1965019450 | 7830 | 7830 | 7830 | 7830 | 140 |
| 287 | 20230628 | 144100 | 1963923250 | 7830 | 7830 | 7830 | 7830 | 1 |
| 288 | 20230628 | 144000 | 1963915420 | 7870 | 7870 | 7870 | 7870 | 9 |
| 289 | 20230628 | 143900 | 1963844590 | 7880 | 7880 | 7880 | 7880 | 0 |
| 290 | 20230628 | 143800 | 1963844590 | 7880 | 7840 | 7880 | 7840 | 3100 |
| 291 | 20230628 | 143700 | 1939486890 | 7810 | 7800 | 7810 | 7800 | 1109 |
| 292 | 20230628 | 143600 | 1930827920 | 7810 | 7830 | 7830 | 7800 | 2671 |
| 293 | 20230628 | 143500 | 1909954250 | 7830 | 7830 | 7830 | 7830 | 119 |
| 294 | 20230628 | 143400 | 1909022480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 295 | 20230628 | 143300 | 1909022480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 296 | 20230628 | 143200 | 1909022480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 297 | 20230628 | 143100 | 1909022480 | 7820 | 7820 | 7820 | 7820 | 810 |
| 298 | 20230628 | 143000 | 1902688280 | 7830 | 7840 | 7850 | 7830 | 721 |
| 299 | 20230628 | 142900 | 1897039820 | 7850 | 7850 | 7850 | 7850 | 1 |
| 300 | 20230628 | 142800 | 1897031970 | 7850 | 7850 | 7850 | 7850 | 3 |
| 301 | 20230628 | 142700 | 1897008420 | 7850 | 7850 | 7850 | 7850 | 200 |
| 302 | 20230628 | 142600 | 1895438420 | 7850 | 7850 | 7850 | 7850 | 400 |
| 303 | 20230628 | 142500 | 1892298420 | 7840 | 7840 | 7840 | 7840 | 86 |
| 304 | 20230628 | 142400 | 1891624180 | 7830 | 7860 | 7900 | 7830 | 8388 |
| 305 | 20230628 | 142300 | 1825436260 | 7840 | 7840 | 7840 | 7840 | 0 |
| 306 | 20230628 | 142200 | 1825436260 | 7840 | 7860 | 7870 | 7840 | 1159 |
| 307 | 20230628 | 142100 | 1816336760 | 7860 | 7860 | 7860 | 7860 | 10 |
| 308 | 20230628 | 142000 | 1816258160 | 7850 | 7850 | 7850 | 7850 | 101 |
| 309 | 20230628 | 141900 | 1815465310 | 7850 | 7850 | 7850 | 7850 | 1 |
| 310 | 20230628 | 141800 | 1815457460 | 7830 | 7830 | 7830 | 7830 | 211 |
| 311 | 20230628 | 141700 | 1813805330 | 7830 | 7830 | 7830 | 7830 | 12 |
| 312 | 20230628 | 141600 | 1813711370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 313 | 20230628 | 141500 | 1813711370 | 7820 | 7820 | 7820 | 7820 | 38 |
| 314 | 20230628 | 141400 | 1813414210 | 7820 | 7820 | 7820 | 7820 | 25 |
| 315 | 20230628 | 141300 | 1813218710 | 7820 | 7820 | 7820 | 7820 | 0 |
| 316 | 20230628 | 141200 | 1813218710 | 7820 | 7830 | 7830 | 7820 | 148 |
| 317 | 20230628 | 141100 | 1812060020 | 7830 | 7830 | 7830 | 7830 | 10 |
| 318 | 20230628 | 141000 | 1811981720 | 7830 | 7840 | 7840 | 7830 | 1045 |
| 319 | 20230628 | 140900 | 1803791890 | 7850 | 7850 | 7850 | 7850 | 887 |
| 320 | 20230628 | 140800 | 1796828940 | 7850 | 7850 | 7850 | 7850 | 10 |
| 321 | 20230628 | 140700 | 1796750440 | 7850 | 7850 | 7850 | 7850 | 142 |
| 322 | 20230628 | 140600 | 1795635740 | 7860 | 7880 | 7880 | 7860 | 4640 |
| 323 | 20230628 | 140500 | 1759110660 | 7920 | 7920 | 7920 | 7920 | 0 |
| 324 | 20230628 | 140400 | 1759110660 | 7920 | 7920 | 7920 | 7920 | 0 |
| 325 | 20230628 | 140300 | 1759110660 | 7920 | 7930 | 7950 | 7880 | 2009 |
| 326 | 20230628 | 140200 | 1743214990 | 7930 | 7930 | 7930 | 7930 | 2 |
| 327 | 20230628 | 140100 | 1743199130 | 7930 | 7900 | 7930 | 7890 | 133 |
| 328 | 20230628 | 140000 | 1742147990 | 7880 | 7920 | 7920 | 7880 | 53 |
| 329 | 20230628 | 135900 | 1741728310 | 7920 | 7900 | 7920 | 7900 | 678 |
| 330 | 20230628 | 135800 | 1736363710 | 7900 | 7880 | 7900 | 7880 | 4 |
| 331 | 20230628 | 135700 | 1736332130 | 7880 | 7880 | 7880 | 7880 | 58 |
| 332 | 20230628 | 135600 | 1735875090 | 7880 | 7880 | 7880 | 7880 | 226 |
| 333 | 20230628 | 135500 | 1734094210 | 7880 | 7880 | 7880 | 7880 | 26 |
| 334 | 20230628 | 135400 | 1733889330 | 7870 | 7860 | 7870 | 7860 | 602 |
| 335 | 20230628 | 135300 | 1729154540 | 7860 | 7860 | 7860 | 7860 | 23 |
| 336 | 20230628 | 135200 | 1728973760 | 7860 | 7860 | 7860 | 7850 | 164 |
| 337 | 20230628 | 135100 | 1727684860 | 7860 | 7860 | 7860 | 7860 | 25 |
| 338 | 20230628 | 135000 | 1727488360 | 7860 | 7860 | 7860 | 7860 | 132 |
| 339 | 20230628 | 134900 | 1726450840 | 7830 | 7830 | 7830 | 7830 | 0 |
| 340 | 20230628 | 134800 | 1726450840 | 7830 | 7830 | 7830 | 7830 | 0 |
| 341 | 20230628 | 134700 | 1726450840 | 7830 | 7830 | 7830 | 7830 | 6 |
| 342 | 20230628 | 134600 | 1726403860 | 7830 | 7840 | 7840 | 7830 | 300 |
| 343 | 20230628 | 134500 | 1724054630 | 7830 | 7830 | 7830 | 7830 | 42 |
| 344 | 20230628 | 134400 | 1723725770 | 7830 | 7830 | 7830 | 7830 | 1792 |
| 345 | 20230628 | 134300 | 1709694410 | 7830 | 7820 | 7830 | 7810 | 2494 |
| 346 | 20230628 | 134200 | 1690192320 | 7800 | 7850 | 7850 | 7800 | 6027 |
| 347 | 20230628 | 134100 | 1643119530 | 7850 | 7880 | 7880 | 7850 | 3523 |
| 348 | 20230628 | 134000 | 1615430100 | 7870 | 7870 | 7870 | 7870 | 381 |
| 349 | 20230628 | 133900 | 1612431630 | 7870 | 7870 | 7870 | 7870 | 24 |
| 350 | 20230628 | 133800 | 1612242750 | 7860 | 7880 | 7880 | 7860 | 139 |
| 351 | 20230628 | 133700 | 1611148900 | 7860 | 7870 | 7870 | 7860 | 314 |
| 352 | 20230628 | 133600 | 1608678990 | 7870 | 7880 | 7880 | 7870 | 141 |
| 353 | 20230628 | 133500 | 1607567920 | 7880 | 7900 | 7900 | 7870 | 377 |
| 354 | 20230628 | 133400 | 1604595930 | 7900 | 7900 | 7900 | 7900 | 132 |
| 355 | 20230628 | 133300 | 1603553130 | 7900 | 7900 | 7900 | 7900 | 21 |
| 356 | 20230628 | 133200 | 1603387230 | 7900 | 7900 | 7900 | 7900 | 130 |
| 357 | 20230628 | 133100 | 1602360230 | 7900 | 7900 | 7900 | 7900 | 24 |
| 358 | 20230628 | 133000 | 1602170630 | 7890 | 7900 | 7900 | 7890 | 222 |
| 359 | 20230628 | 132900 | 1600416840 | 7900 | 7910 | 7910 | 7900 | 150 |
| 360 | 20230628 | 132800 | 1599231610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 361 | 20230628 | 132700 | 1599231610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 362 | 20230628 | 132600 | 1599231610 | 7900 | 7890 | 7900 | 7890 | 105 |
| 363 | 20230628 | 132500 | 1598403010 | 7900 | 7900 | 7900 | 7900 | 134 |
| 364 | 20230628 | 132400 | 1597344410 | 7900 | 7890 | 7900 | 7890 | 507 |
| 365 | 20230628 | 132300 | 1593342670 | 7890 | 7920 | 7920 | 7890 | 884 |
| 366 | 20230628 | 132200 | 1586361830 | 7920 | 7920 | 7920 | 7920 | 20 |
| 367 | 20230628 | 132100 | 1586203430 | 7930 | 7930 | 7940 | 7930 | 629 |
| 368 | 20230628 | 132000 | 1581215020 | 7900 | 7900 | 7900 | 7900 | 200 |
| 369 | 20230628 | 131900 | 1579635020 | 7900 | 7900 | 7900 | 7900 | 45 |
| 370 | 20230628 | 131800 | 1579279520 | 7900 | 7900 | 7900 | 7890 | 1095 |
| 371 | 20230628 | 131700 | 1570631650 | 7910 | 7910 | 7910 | 7910 | 546 |
| 372 | 20230628 | 131600 | 1566312790 | 7920 | 7910 | 7920 | 7910 | 24 |
| 373 | 20230628 | 131500 | 1566122720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 374 | 20230628 | 131400 | 1566122720 | 7910 | 7910 | 7910 | 7910 | 1 |
| 375 | 20230628 | 131300 | 1566114810 | 7900 | 7920 | 7930 | 7900 | 498 |
| 376 | 20230628 | 131200 | 1562175610 | 7910 | 7920 | 7920 | 7910 | 36 |
| 377 | 20230628 | 131100 | 1561890620 | 7920 | 7930 | 7930 | 7920 | 794 |
| 378 | 20230628 | 131000 | 1555601100 | 7930 | 7930 | 7930 | 7930 | 20 |
| 379 | 20230628 | 130900 | 1555442500 | 7930 | 7930 | 7930 | 7930 | 234 |
| 380 | 20230628 | 130800 | 1553586880 | 7930 | 7930 | 7930 | 7930 | 23 |
| 381 | 20230628 | 130700 | 1553404490 | 7910 | 7910 | 7910 | 7910 | 0 |
| 382 | 20230628 | 130600 | 1553404490 | 7910 | 7910 | 7910 | 7910 | 0 |
| 383 | 20230628 | 130500 | 1553404490 | 7910 | 7900 | 7910 | 7900 | 23 |
| 384 | 20230628 | 130400 | 1553222590 | 7900 | 7910 | 7910 | 7900 | 180 |
| 385 | 20230628 | 130300 | 1551798810 | 7900 | 7920 | 7920 | 7900 | 1269 |
| 386 | 20230628 | 130200 | 1541764520 | 7900 | 7900 | 7900 | 7900 | 0 |
| 387 | 20230628 | 130100 | 1541764520 | 7900 | 7900 | 7900 | 7900 | 0 |
| 388 | 20230628 | 130000 | 1541764520 | 7900 | 7900 | 7900 | 7900 | 19 |
| 389 | 20230628 | 125900 | 1541614420 | 7890 | 7890 | 7890 | 7890 | 383 |
| 390 | 20230628 | 125800 | 1538592550 | 7890 | 7950 | 7950 | 7890 | 547 |
| 391 | 20230628 | 125700 | 1534271300 | 7940 | 7960 | 7960 | 7940 | 360 |
| 392 | 20230628 | 125600 | 1531406930 | 7960 | 7960 | 7960 | 7960 | 0 |
| 393 | 20230628 | 125500 | 1531406930 | 7960 | 7960 | 7960 | 7960 | 152 |
| 394 | 20230628 | 125400 | 1530197010 | 7960 | 7970 | 7970 | 7960 | 142 |
| 395 | 20230628 | 125300 | 1529066570 | 7970 | 7970 | 7980 | 7970 | 619 |
| 396 | 20230628 | 125200 | 1524132900 | 7960 | 7960 | 7960 | 7960 | 341 |
| 397 | 20230628 | 125100 | 1521418540 | 7960 | 7950 | 7960 | 7950 | 240 |
| 398 | 20230628 | 125000 | 1519510310 | 7950 | 7950 | 7950 | 7950 | 129 |
| 399 | 20230628 | 124900 | 1518484760 | 7940 | 7940 | 7940 | 7940 | 300 |
| 400 | 20230628 | 124800 | 1516102760 | 7940 | 7940 | 7940 | 7940 | 330 |
| 401 | 20230628 | 124700 | 1513482560 | 7950 | 7950 | 7950 | 7950 | 323 |
| 402 | 20230628 | 124600 | 1510914710 | 7950 | 7950 | 7960 | 7940 | 4851 |
| 403 | 20230628 | 124500 | 1472348990 | 7900 | 7920 | 7920 | 7900 | 746 |
| 404 | 20230628 | 124400 | 1466455350 | 7900 | 7950 | 7950 | 7900 | 5020 |
| 405 | 20230628 | 124300 | 1426700800 | 7940 | 7950 | 7950 | 7940 | 1314 |
| 406 | 20230628 | 124200 | 1416258700 | 7950 | 7960 | 7960 | 7950 | 420 |
| 407 | 20230628 | 124100 | 1412919590 | 7960 | 7970 | 7970 | 7960 | 651 |
| 408 | 20230628 | 124000 | 1407735040 | 7970 | 7970 | 7970 | 7970 | 258 |
| 409 | 20230628 | 123900 | 1405678780 | 7970 | 7970 | 7970 | 7970 | 23 |
| 410 | 20230628 | 123800 | 1405495470 | 7970 | 7970 | 7970 | 7970 | 840 |
| 411 | 20230628 | 123700 | 1398800670 | 7970 | 7980 | 7980 | 7970 | 48 |
| 412 | 20230628 | 123600 | 1398417640 | 7970 | 7970 | 7970 | 7970 | 170 |
| 413 | 20230628 | 123500 | 1397062740 | 7970 | 7980 | 7980 | 7970 | 153 |
| 414 | 20230628 | 123400 | 1395843100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 415 | 20230628 | 123300 | 1395843100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 416 | 20230628 | 123200 | 1395843100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 417 | 20230628 | 123100 | 1395843100 | 7950 | 7940 | 7950 | 7940 | 174 |
| 418 | 20230628 | 123000 | 1394460750 | 7940 | 7940 | 7940 | 7940 | 269 |
| 419 | 20230628 | 122900 | 1392324890 | 7950 | 7960 | 7960 | 7950 | 695 |
| 420 | 20230628 | 122800 | 1386796440 | 7960 | 7990 | 7990 | 7960 | 2796 |
| 421 | 20230628 | 122700 | 1364486490 | 7990 | 8000 | 8000 | 7990 | 41 |
| 422 | 20230628 | 122600 | 1364158570 | 7990 | 8000 | 8000 | 7990 | 892 |
| 423 | 20230628 | 122500 | 1357030770 | 8000 | 8010 | 8020 | 8000 | 860 |
| 424 | 20230628 | 122400 | 1350145740 | 8010 | 8000 | 8010 | 8000 | 194 |
| 425 | 20230628 | 122300 | 1348593510 | 8000 | 7990 | 8000 | 7990 | 456 |
| 426 | 20230628 | 122200 | 1344947670 | 7990 | 7990 | 8000 | 7990 | 920 |
| 427 | 20230628 | 122100 | 1337596210 | 7980 | 8010 | 8010 | 7980 | 9615 |
| 428 | 20230628 | 122000 | 1260665470 | 8040 | 8000 | 8050 | 8000 | 4669 |
| 429 | 20230628 | 121900 | 1223244300 | 8000 | 7980 | 8000 | 7980 | 11913 |
| 430 | 20230628 | 121800 | 1127987980 | 7990 | 7990 | 7990 | 7980 | 1142 |
| 431 | 20230628 | 121700 | 1118863470 | 7980 | 7970 | 7980 | 7970 | 1072 |
| 432 | 20230628 | 121600 | 1110308990 | 7980 | 7970 | 7980 | 7970 | 96 |
| 433 | 20230628 | 121500 | 1109543640 | 7970 | 7970 | 7970 | 7970 | 219 |
| 434 | 20230628 | 121400 | 1107798210 | 7970 | 7980 | 7980 | 7970 | 541 |
| 435 | 20230628 | 121300 | 1103483090 | 7970 | 7980 | 7980 | 7970 | 582 |
| 436 | 20230628 | 121200 | 1098843000 | 7980 | 7980 | 7980 | 7970 | 1950 |
| 437 | 20230628 | 121100 | 1083285380 | 7970 | 7930 | 7970 | 7930 | 7813 |
| 438 | 20230628 | 121000 | 1021170560 | 7920 | 7920 | 7930 | 7910 | 13131 |
| 439 | 20230628 | 120900 | 917170160 | 7920 | 7910 | 7920 | 7910 | 2262 |
| 440 | 20230628 | 120800 | 899274620 | 7910 | 7910 | 7910 | 7910 | 123 |
| 441 | 20230628 | 120700 | 898301690 | 7910 | 7900 | 7910 | 7900 | 529 |
| 442 | 20230628 | 120600 | 894120240 | 7900 | 7900 | 7900 | 7900 | 165 |
| 443 | 20230628 | 120500 | 892816740 | 7900 | 7900 | 7900 | 7900 | 301 |
| 444 | 20230628 | 120400 | 890438840 | 7900 | 7910 | 7910 | 7900 | 3016 |
| 445 | 20230628 | 120300 | 866598400 | 7910 | 7900 | 7910 | 7900 | 35 |
| 446 | 20230628 | 120200 | 866321680 | 7900 | 7900 | 7900 | 7900 | 40 |
| 447 | 20230628 | 120100 | 866005680 | 7890 | 7890 | 7890 | 7890 | 383 |
| 448 | 20230628 | 120000 | 862983810 | 7890 | 7900 | 7900 | 7890 | 375 |
| 449 | 20230628 | 115900 | 860021500 | 7900 | 7900 | 7900 | 7900 | 15 |
| 450 | 20230628 | 115800 | 859903000 | 7900 | 7900 | 7900 | 7900 | 35 |
| 451 | 20230628 | 115700 | 859626500 | 7900 | 7900 | 7900 | 7900 | 1205 |
| 452 | 20230628 | 115600 | 850107000 | 7850 | 7880 | 7880 | 7850 | 899 |
| 453 | 20230628 | 115500 | 843038960 | 7880 | 7900 | 7900 | 7880 | 33 |
| 454 | 20230628 | 115400 | 842778540 | 7900 | 7900 | 7910 | 7900 | 1986 |
| 455 | 20230628 | 115300 | 827077330 | 7900 | 7890 | 7900 | 7880 | 337 |
| 456 | 20230628 | 115200 | 824420040 | 7890 | 7890 | 7890 | 7890 | 38 |
| 457 | 20230628 | 115100 | 824120220 | 7850 | 7850 | 7860 | 7850 | 1002 |
| 458 | 20230628 | 115000 | 816254510 | 7850 | 7900 | 7900 | 7850 | 124 |
| 459 | 20230628 | 114900 | 815280530 | 7900 | 7860 | 7900 | 7850 | 2271 |
| 460 | 20230628 | 114800 | 797439620 | 7840 | 7840 | 7840 | 7840 | 0 |
| 461 | 20230628 | 114700 | 797439620 | 7840 | 7880 | 7880 | 7840 | 665 |
| 462 | 20230628 | 114600 | 792206700 | 7880 | 7880 | 7880 | 7880 | 28 |
| 463 | 20230628 | 114500 | 791986060 | 7880 | 7880 | 7880 | 7880 | 329 |
| 464 | 20230628 | 114400 | 789393540 | 7900 | 7900 | 7900 | 7900 | 14 |
| 465 | 20230628 | 114300 | 789282940 | 7840 | 7840 | 7840 | 7840 | 0 |
| 466 | 20230628 | 114200 | 789282940 | 7840 | 7840 | 7840 | 7840 | 0 |
| 467 | 20230628 | 114100 | 789282940 | 7840 | 7890 | 7890 | 7840 | 767 |
| 468 | 20230628 | 114000 | 783250600 | 7890 | 7890 | 7890 | 7890 | 197 |
| 469 | 20230628 | 113900 | 781696270 | 7900 | 7890 | 7900 | 7890 | 721 |
| 470 | 20230628 | 113800 | 776007350 | 7890 | 7900 | 7900 | 7890 | 78 |
| 471 | 20230628 | 113700 | 775391700 | 7890 | 7910 | 7910 | 7890 | 485 |
| 472 | 20230628 | 113600 | 771555590 | 7910 | 7900 | 7910 | 7900 | 1560 |
| 473 | 20230628 | 113500 | 759216160 | 7900 | 7910 | 7910 | 7890 | 1207 |
| 474 | 20230628 | 113400 | 749669230 | 7910 | 7900 | 7910 | 7900 | 2068 |
| 475 | 20230628 | 113300 | 733331890 | 7900 | 7900 | 7900 | 7900 | 129 |
| 476 | 20230628 | 113200 | 732312790 | 7900 | 7900 | 7900 | 7900 | 906 |
| 477 | 20230628 | 113100 | 725155390 | 7900 | 7890 | 7900 | 7890 | 1147 |
| 478 | 20230628 | 113000 | 716100830 | 7900 | 7900 | 7900 | 7900 | 583 |
| 479 | 20230628 | 112900 | 711495130 | 7890 | 7900 | 7900 | 7890 | 49 |
| 480 | 20230628 | 112800 | 711108290 | 7890 | 7860 | 7890 | 7860 | 516 |
| 481 | 20230628 | 112700 | 707037340 | 7860 | 7890 | 7890 | 7860 | 1183 |
| 482 | 20230628 | 112600 | 697709520 | 7900 | 7920 | 7920 | 7890 | 2726 |
| 483 | 20230628 | 112500 | 676174050 | 7900 | 7870 | 7910 | 7870 | 11959 |
| 484 | 20230628 | 112400 | 581823080 | 7860 | 7870 | 7870 | 7860 | 639 |
| 485 | 20230628 | 112300 | 576795160 | 7860 | 7860 | 7860 | 7860 | 30 |
| 486 | 20230628 | 112200 | 576559360 | 7860 | 7850 | 7860 | 7850 | 3177 |
| 487 | 20230628 | 112100 | 551599230 | 7840 | 7840 | 7840 | 7840 | 100 |
| 488 | 20230628 | 112000 | 550815230 | 7820 | 7840 | 7850 | 7820 | 281 |
| 489 | 20230628 | 111900 | 548612490 | 7840 | 7830 | 7840 | 7830 | 91 |
| 490 | 20230628 | 111800 | 547899710 | 7830 | 7830 | 7830 | 7830 | 130 |
| 491 | 20230628 | 111700 | 546881810 | 7830 | 7830 | 7830 | 7830 | 173 |
| 492 | 20230628 | 111600 | 545527220 | 7830 | 7830 | 7830 | 7830 | 129 |
| 493 | 20230628 | 111500 | 544517150 | 7830 | 7830 | 7830 | 7830 | 328 |
| 494 | 20230628 | 111400 | 541948910 | 7830 | 7830 | 7860 | 7800 | 2546 |
| 495 | 20230628 | 111300 | 521996060 | 7830 | 7840 | 7840 | 7830 | 455 |
| 496 | 20230628 | 111200 | 518432710 | 7840 | 7830 | 7840 | 7830 | 2056 |
| 497 | 20230628 | 111100 | 502316770 | 7830 | 7810 | 7830 | 7810 | 1096 |
| 498 | 20230628 | 111000 | 493749060 | 7810 | 7820 | 7850 | 7770 | 9074 |
| 499 | 20230628 | 110900 | 422789520 | 7820 | 7820 | 7820 | 7820 | 23 |
| 500 | 20230628 | 110800 | 422609660 | 7820 | 7820 | 7830 | 7820 | 250 |
| 501 | 20230628 | 110700 | 420654600 | 7830 | 7830 | 7830 | 7830 | 23 |
| 502 | 20230628 | 110600 | 420474510 | 7830 | 7830 | 7830 | 7830 | 129 |
| 503 | 20230628 | 110500 | 419464440 | 7830 | 7830 | 7830 | 7830 | 23 |
| 504 | 20230628 | 110400 | 419284350 | 7820 | 7830 | 7830 | 7820 | 369 |
| 505 | 20230628 | 110300 | 416396180 | 7830 | 7830 | 7830 | 7830 | 0 |
| 506 | 20230628 | 110200 | 416396180 | 7830 | 7820 | 7830 | 7820 | 33 |
| 507 | 20230628 | 110100 | 416137890 | 7820 | 7820 | 7820 | 7820 | 500 |
| 508 | 20230628 | 110000 | 412227890 | 7830 | 7830 | 7830 | 7820 | 175 |
| 509 | 20230628 | 105900 | 410857870 | 7830 | 7830 | 7830 | 7830 | 228 |
| 510 | 20230628 | 105800 | 409072630 | 7830 | 7810 | 7830 | 7810 | 2947 |
| 511 | 20230628 | 105700 | 386027520 | 7800 | 7810 | 7810 | 7800 | 171 |
| 512 | 20230628 | 105600 | 384693450 | 7820 | 7810 | 7820 | 7810 | 225 |
| 513 | 20230628 | 105500 | 382935970 | 7800 | 7800 | 7800 | 7800 | 15 |
| 514 | 20230628 | 105400 | 382818970 | 7810 | 7810 | 7810 | 7810 | 281 |
| 515 | 20230628 | 105300 | 380624360 | 7810 | 7810 | 7810 | 7810 | 0 |
| 516 | 20230628 | 105200 | 380624360 | 7810 | 7790 | 7810 | 7790 | 1490 |
| 517 | 20230628 | 105100 | 369001510 | 7780 | 7770 | 7780 | 7770 | 390 |
| 518 | 20230628 | 105000 | 365969410 | 7770 | 7760 | 7770 | 7750 | 249 |
| 519 | 20230628 | 104900 | 364035540 | 7750 | 7760 | 7760 | 7750 | 134 |
| 520 | 20230628 | 104800 | 362996930 | 7750 | 7760 | 7760 | 7750 | 200 |
| 521 | 20230628 | 104700 | 361446420 | 7750 | 7750 | 7750 | 7750 | 0 |
| 522 | 20230628 | 104600 | 361446420 | 7750 | 7750 | 7750 | 7750 | 1 |
| 523 | 20230628 | 104500 | 361438670 | 7770 | 7750 | 7770 | 7750 | 390 |
| 524 | 20230628 | 104400 | 358413910 | 7760 | 7770 | 7770 | 7760 | 1202 |
| 525 | 20230628 | 104300 | 349085520 | 7780 | 7780 | 7780 | 7780 | 129 |
| 526 | 20230628 | 104200 | 348081900 | 7780 | 7780 | 7780 | 7780 | 23 |
| 527 | 20230628 | 104100 | 347902960 | 7780 | 7780 | 7780 | 7780 | 184 |
| 528 | 20230628 | 104000 | 346471440 | 7790 | 7800 | 7800 | 7790 | 275 |
| 529 | 20230628 | 103900 | 344328960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 530 | 20230628 | 103800 | 344328960 | 7790 | 7790 | 7790 | 7790 | 110 |
| 531 | 20230628 | 103700 | 343472060 | 7800 | 7800 | 7800 | 7800 | 129 |
| 532 | 20230628 | 103600 | 342465860 | 7800 | 7760 | 7800 | 7760 | 102 |
| 533 | 20230628 | 103500 | 341674260 | 7790 | 7790 | 7790 | 7790 | 129 |
| 534 | 20230628 | 103400 | 340669350 | 7750 | 7750 | 7750 | 7750 | 0 |
| 535 | 20230628 | 103300 | 340669350 | 7750 | 7760 | 7760 | 7740 | 771 |
| 536 | 20230628 | 103200 | 334695460 | 7760 | 7780 | 7780 | 7760 | 328 |
| 537 | 20230628 | 103100 | 332146580 | 7800 | 7800 | 7800 | 7800 | 1 |
| 538 | 20230628 | 103000 | 332138780 | 7800 | 7810 | 7810 | 7800 | 844 |
| 539 | 20230628 | 102900 | 325548240 | 7810 | 7810 | 7810 | 7810 | 515 |
| 540 | 20230628 | 102800 | 321526090 | 7820 | 7820 | 7820 | 7820 | 12 |
| 541 | 20230628 | 102700 | 321432250 | 7820 | 7820 | 7820 | 7820 | 310 |
| 542 | 20230628 | 102600 | 319008050 | 7820 | 7820 | 7820 | 7820 | 720 |
| 543 | 20230628 | 102500 | 313377650 | 7810 | 7810 | 7820 | 7810 | 71 |
| 544 | 20230628 | 102400 | 312822960 | 7820 | 7820 | 7820 | 7820 | 150 |
| 545 | 20230628 | 102300 | 311649960 | 7820 | 7810 | 7820 | 7810 | 1468 |
| 546 | 20230628 | 102200 | 300176890 | 7810 | 7810 | 7810 | 7810 | 250 |
| 547 | 20230628 | 102100 | 298224390 | 7810 | 7750 | 7810 | 7750 | 11165 |
| 548 | 20230628 | 102000 | 211339270 | 7710 | 7710 | 7710 | 7710 | 1 |
| 549 | 20230628 | 101900 | 211331560 | 7750 | 7750 | 7750 | 7750 | 100 |
| 550 | 20230628 | 101800 | 210556560 | 7750 | 7750 | 7750 | 7750 | 100 |
| 551 | 20230628 | 101700 | 209781560 | 7750 | 7740 | 7750 | 7740 | 574 |
| 552 | 20230628 | 101600 | 205338200 | 7740 | 7740 | 7740 | 7740 | 0 |
| 553 | 20230628 | 101500 | 205338200 | 7740 | 7740 | 7740 | 7730 | 520 |
| 554 | 20230628 | 101400 | 201317500 | 7730 | 7730 | 7730 | 7730 | 120 |
| 555 | 20230628 | 101300 | 200389900 | 7730 | 7700 | 7730 | 7700 | 606 |
| 556 | 20230628 | 101200 | 195715140 | 7680 | 7700 | 7700 | 7680 | 365 |
| 557 | 20230628 | 101100 | 192909840 | 7700 | 7700 | 7700 | 7700 | 0 |
| 558 | 20230628 | 101000 | 192909840 | 7700 | 7700 | 7700 | 7700 | 1 |
| 559 | 20230628 | 100900 | 192902140 | 7700 | 7700 | 7700 | 7700 | 0 |
| 560 | 20230628 | 100800 | 192902140 | 7700 | 7700 | 7700 | 7700 | 0 |
| 561 | 20230628 | 100700 | 192902140 | 7700 | 7690 | 7700 | 7690 | 1000 |
| 562 | 20230628 | 100600 | 185202150 | 7690 | 7690 | 7690 | 7690 | 18 |
| 563 | 20230628 | 100500 | 185063730 | 7690 | 7690 | 7690 | 7690 | 0 |
| 564 | 20230628 | 100400 | 185063730 | 7690 | 7690 | 7690 | 7690 | 80 |
| 565 | 20230628 | 100300 | 184448530 | 7690 | 7690 | 7690 | 7690 | 0 |
| 566 | 20230628 | 100200 | 184448530 | 7690 | 7690 | 7690 | 7690 | 0 |
| 567 | 20230628 | 100100 | 184448530 | 7690 | 7690 | 7690 | 7690 | 0 |
| 568 | 20230628 | 100000 | 184448530 | 7690 | 7690 | 7690 | 7690 | 6 |
| 569 | 20230628 | 095900 | 184402390 | 7690 | 7690 | 7690 | 7690 | 1580 |
| 570 | 20230628 | 095800 | 172252190 | 7690 | 7690 | 7690 | 7690 | 0 |
| 571 | 20230628 | 095700 | 172252190 | 7690 | 7700 | 7700 | 7690 | 67 |
| 572 | 20230628 | 095600 | 171736940 | 7690 | 7690 | 7690 | 7690 | 0 |
| 573 | 20230628 | 095500 | 171736940 | 7690 | 7690 | 7690 | 7690 | 269 |
| 574 | 20230628 | 095400 | 169668330 | 7710 | 7710 | 7710 | 7710 | 0 |
| 575 | 20230628 | 095300 | 169668330 | 7710 | 7710 | 7710 | 7710 | 120 |
| 576 | 20230628 | 095200 | 168743130 | 7710 | 7710 | 7710 | 7710 | 0 |
| 577 | 20230628 | 095100 | 168743130 | 7710 | 7710 | 7710 | 7710 | 15 |
| 578 | 20230628 | 095000 | 168627480 | 7710 | 7690 | 7710 | 7690 | 722 |
| 579 | 20230628 | 094900 | 163070860 | 7690 | 7690 | 7690 | 7690 | 0 |
| 580 | 20230628 | 094800 | 163070860 | 7690 | 7690 | 7690 | 7690 | 532 |
| 581 | 20230628 | 094700 | 158979780 | 7700 | 7700 | 7700 | 7700 | 35 |
| 582 | 20230628 | 094600 | 158710280 | 7700 | 7700 | 7700 | 7700 | 232 |
| 583 | 20230628 | 094500 | 156923880 | 7700 | 7700 | 7700 | 7700 | 0 |
| 584 | 20230628 | 094400 | 156923880 | 7700 | 7700 | 7700 | 7700 | 10 |
| 585 | 20230628 | 094300 | 156846880 | 7700 | 7700 | 7700 | 7700 | 0 |
| 586 | 20230628 | 094200 | 156846880 | 7700 | 7700 | 7700 | 7700 | 0 |
| 587 | 20230628 | 094100 | 156846880 | 7700 | 7700 | 7710 | 7700 | 13 |
| 588 | 20230628 | 094000 | 156746730 | 7730 | 7710 | 7730 | 7710 | 108 |
| 589 | 20230628 | 093900 | 155914010 | 7710 | 7710 | 7710 | 7710 | 0 |
| 590 | 20230628 | 093800 | 155914010 | 7710 | 7710 | 7710 | 7710 | 0 |
| 591 | 20230628 | 093700 | 155914010 | 7710 | 7720 | 7730 | 7710 | 2266 |
| 592 | 20230628 | 093600 | 138439790 | 7730 | 7730 | 7730 | 7720 | 102 |
| 593 | 20230628 | 093500 | 137651340 | 7730 | 7740 | 7740 | 7730 | 634 |
| 594 | 20230628 | 093400 | 132744270 | 7750 | 7750 | 7750 | 7750 | 51 |
| 595 | 20230628 | 093300 | 132349020 | 7750 | 7750 | 7760 | 7750 | 13 |
| 596 | 20230628 | 093200 | 132248260 | 7760 | 7770 | 7770 | 7760 | 1094 |
| 597 | 20230628 | 093100 | 123751210 | 7770 | 7770 | 7770 | 7770 | 0 |
| 598 | 20230628 | 093000 | 123751210 | 7770 | 7770 | 7770 | 7770 | 205 |
| 599 | 20230628 | 092900 | 122158360 | 7770 | 7770 | 7770 | 7760 | 181 |
| 600 | 20230628 | 092800 | 120752020 | 7770 | 7760 | 7770 | 7760 | 13 |
| 601 | 20230628 | 092700 | 120651110 | 7760 | 7760 | 7760 | 7760 | 317 |
| 602 | 20230628 | 092600 | 118191190 | 7750 | 7750 | 7750 | 7750 | 205 |
| 603 | 20230628 | 092500 | 116602440 | 7760 | 7760 | 7760 | 7760 | 1 |
| 604 | 20230628 | 092400 | 116594680 | 7770 | 7770 | 7770 | 7770 | 0 |
| 605 | 20230628 | 092300 | 116594680 | 7770 | 7750 | 7770 | 7750 | 811 |
| 606 | 20230628 | 092200 | 110304760 | 7750 | 7750 | 7750 | 7750 | 734 |
| 607 | 20230628 | 092100 | 104616260 | 7750 | 7750 | 7750 | 7750 | 1 |
| 608 | 20230628 | 092000 | 104608510 | 7750 | 7750 | 7750 | 7750 | 465 |
| 609 | 20230628 | 091900 | 101004760 | 7750 | 7750 | 7750 | 7750 | 2 |
| 610 | 20230628 | 091800 | 100989260 | 7750 | 7760 | 7760 | 7750 | 156 |
| 611 | 20230628 | 091700 | 99779460 | 7760 | 7760 | 7770 | 7760 | 1226 |
| 612 | 20230628 | 091600 | 90261200 | 7750 | 7700 | 7750 | 7700 | 1520 |
| 613 | 20230628 | 091500 | 78525140 | 7700 | 7700 | 7700 | 7700 | 0 |
| 614 | 20230628 | 091400 | 78525140 | 7700 | 7700 | 7700 | 7700 | 89 |
| 615 | 20230628 | 091300 | 77839840 | 7700 | 7710 | 7710 | 7700 | 104 |
| 616 | 20230628 | 091200 | 77038500 | 7700 | 7700 | 7710 | 7700 | 244 |
| 617 | 20230628 | 091100 | 75159330 | 7700 | 7670 | 7700 | 7670 | 630 |
| 618 | 20230628 | 091000 | 70312080 | 7670 | 7680 | 7680 | 7670 | 100 |
| 619 | 20230628 | 090900 | 69544190 | 7680 | 7680 | 7680 | 7680 | 330 |
| 620 | 20230628 | 090800 | 67009790 | 7700 | 7670 | 7700 | 7670 | 107 |
| 621 | 20230628 | 090700 | 66188890 | 7670 | 7670 | 7670 | 7670 | 0 |
| 622 | 20230628 | 090600 | 66188890 | 7670 | 7670 | 7670 | 7670 | 3 |
| 623 | 20230628 | 090500 | 66165880 | 7670 | 7670 | 7680 | 7670 | 686 |
| 624 | 20230628 | 090400 | 60899690 | 7670 | 7690 | 7710 | 7670 | 4072 |
| 625 | 20230628 | 090300 | 29597940 | 7700 | 7700 | 7700 | 7700 | 135 |
| 626 | 20230628 | 090200 | 28558440 | 7690 | 7690 | 7690 | 7690 | 1351 |
| 627 | 20230628 | 090100 | 18169250 | 7700 | 7710 | 7780 | 7680 | 1511 |
| 628 | 20230628 | 090000 | 6533520 | 7710 | 7800 | 7800 | 7710 | 843 |