28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 3703 |
| 3 | 20230626 | 184200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20230626 | 184100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20230626 | 184000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20230626 | 183900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20230626 | 183800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20230626 | 183700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20230626 | 183600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20230626 | 183500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20230626 | 183400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20230626 | 183300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20230626 | 183200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20230626 | 183100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20230626 | 183000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20230626 | 182900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20230626 | 182800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20230626 | 182700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20230626 | 182600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20230626 | 182500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20230626 | 182400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20230626 | 182300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20230626 | 182200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20230626 | 182100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20230626 | 182000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20230626 | 181900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20230626 | 181800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20230626 | 181700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20230626 | 181600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20230626 | 181500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20230626 | 181400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20230626 | 181300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 3703 |
| 33 | 20230626 | 181200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20230626 | 181100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20230626 | 181000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20230626 | 180900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20230626 | 180800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20230626 | 180700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20230626 | 180600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20230626 | 180500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20230626 | 180400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20230626 | 180300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20230626 | 180200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20230626 | 180100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20230626 | 180000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20230626 | 175900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20230626 | 175800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20230626 | 175700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20230626 | 175600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20230626 | 175500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20230626 | 175400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20230626 | 175300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20230626 | 175200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20230626 | 175100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20230626 | 175000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20230626 | 174900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20230626 | 174800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20230626 | 174700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20230626 | 174600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20230626 | 174500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20230626 | 174400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20230626 | 174300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 3703 |
| 63 | 20230626 | 174200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20230626 | 174100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20230626 | 174000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20230626 | 173900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20230626 | 173800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20230626 | 173700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20230626 | 173600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20230626 | 173500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20230626 | 173400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20230626 | 173300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20230626 | 173200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20230626 | 173100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20230626 | 173000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20230626 | 172900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20230626 | 172800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20230626 | 172700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20230626 | 172600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20230626 | 172500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20230626 | 172400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20230626 | 172300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20230626 | 172200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20230626 | 172100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20230626 | 172000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20230626 | 171900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20230626 | 171800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20230626 | 171700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20230626 | 171600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20230626 | 171500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20230626 | 171400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20230626 | 171300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 3703 |
| 93 | 20230626 | 171200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20230626 | 171100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20230626 | 171000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20230626 | 170900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20230626 | 170800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20230626 | 170700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20230626 | 170600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20230626 | 170500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20230626 | 170400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20230626 | 170300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20230626 | 170200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20230626 | 170100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20230626 | 170000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20230626 | 165900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20230626 | 165800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20230626 | 165700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20230626 | 165600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20230626 | 165500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20230626 | 165400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20230626 | 165300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20230626 | 165200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20230626 | 165100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20230626 | 165000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20230626 | 164900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20230626 | 164800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20230626 | 164700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20230626 | 164600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20230626 | 164500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20230626 | 164400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20230626 | 164300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 3703 |
| 123 | 20230626 | 164200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20230626 | 164100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20230626 | 164000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20230626 | 163900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20230626 | 163800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20230626 | 163700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20230626 | 163600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20230626 | 163500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20230626 | 163400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20230626 | 163300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20230626 | 163200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20230626 | 163100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20230626 | 163000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20230626 | 162900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20230626 | 162800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20230626 | 162700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20230626 | 162600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20230626 | 162500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20230626 | 162400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20230626 | 162300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20230626 | 162200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20230626 | 162100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20230626 | 162000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20230626 | 161900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20230626 | 161800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20230626 | 161700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20230626 | 161600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20230626 | 161500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20230626 | 161400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20230626 | 161300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 3703 |
| 153 | 20230626 | 161200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20230626 | 161100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20230626 | 161000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20230626 | 160900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20230626 | 160800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20230626 | 160700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20230626 | 160600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20230626 | 160500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20230626 | 160400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20230626 | 160300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20230626 | 160200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20230626 | 160100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20230626 | 160000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20230626 | 155900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20230626 | 155800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20230626 | 155700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20230626 | 155600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20230626 | 155500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20230626 | 155400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20230626 | 155300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20230626 | 155200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20230626 | 155100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20230626 | 155000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20230626 | 154900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20230626 | 154800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20230626 | 154700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20230626 | 154600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20230626 | 154500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20230626 | 154400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20230626 | 154300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 3703 |
| 183 | 20230626 | 154200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20230626 | 154100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20230626 | 154000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20230626 | 153900 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20230626 | 153800 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20230626 | 153700 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20230626 | 153600 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20230626 | 153500 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20230626 | 153400 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20230626 | 153300 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20230626 | 153200 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20230626 | 153100 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20230626 | 153000 | 1576077020 | 7620 | 7620 | 7620 | 7620 | 3703 |
| 196 | 20230626 | 152900 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20230626 | 152800 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20230626 | 152700 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 199 | 20230626 | 152600 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 200 | 20230626 | 152500 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20230626 | 152400 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20230626 | 152300 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20230626 | 152200 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20230626 | 152100 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20230626 | 152000 | 1547860160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 206 | 20230626 | 151900 | 1547860160 | 7630 | 7610 | 7630 | 7610 | 2662 |
| 207 | 20230626 | 151800 | 1527577210 | 7620 | 7620 | 7620 | 7610 | 138 |
| 208 | 20230626 | 151700 | 1526526400 | 7610 | 7610 | 7610 | 7600 | 66 |
| 209 | 20230626 | 151600 | 1526024410 | 7620 | 7600 | 7620 | 7600 | 85 |
| 210 | 20230626 | 151500 | 1525377780 | 7600 | 7600 | 7620 | 7600 | 107 |
| 211 | 20230626 | 151400 | 1524563180 | 7600 | 7630 | 7640 | 7600 | 1768 |
| 212 | 20230626 | 151300 | 1511067080 | 7640 | 7640 | 7640 | 7640 | 69 |
| 213 | 20230626 | 151200 | 1510539920 | 7640 | 7640 | 7640 | 7640 | 373 |
| 214 | 20230626 | 151100 | 1507690200 | 7630 | 7630 | 7630 | 7630 | 530 |
| 215 | 20230626 | 151000 | 1503646300 | 7630 | 7630 | 7630 | 7620 | 272 |
| 216 | 20230626 | 150900 | 1501571440 | 7630 | 7630 | 7630 | 7630 | 122 |
| 217 | 20230626 | 150800 | 1500640580 | 7630 | 7620 | 7640 | 7620 | 3934 |
| 218 | 20230626 | 150700 | 1470652560 | 7620 | 7610 | 7620 | 7610 | 1334 |
| 219 | 20230626 | 150600 | 1460497170 | 7610 | 7610 | 7610 | 7610 | 61 |
| 220 | 20230626 | 150500 | 1460032960 | 7610 | 7600 | 7610 | 7600 | 413 |
| 221 | 20230626 | 150400 | 1456894150 | 7600 | 7600 | 7600 | 7590 | 60 |
| 222 | 20230626 | 150300 | 1456438710 | 7600 | 7600 | 7600 | 7600 | 296 |
| 223 | 20230626 | 150200 | 1454189110 | 7610 | 7610 | 7610 | 7610 | 18 |
| 224 | 20230626 | 150100 | 1454052130 | 7610 | 7610 | 7610 | 7600 | 1026 |
| 225 | 20230626 | 150000 | 1446254270 | 7610 | 7610 | 7610 | 7610 | 75 |
| 226 | 20230626 | 145900 | 1445683520 | 7610 | 7600 | 7610 | 7600 | 2 |
| 227 | 20230626 | 145800 | 1445668310 | 7620 | 7620 | 7620 | 7620 | 0 |
| 228 | 20230626 | 145700 | 1445668310 | 7620 | 7620 | 7620 | 7620 | 1312 |
| 229 | 20230626 | 145600 | 1435670870 | 7620 | 7620 | 7620 | 7620 | 0 |
| 230 | 20230626 | 145500 | 1435670870 | 7620 | 7610 | 7620 | 7600 | 1515 |
| 231 | 20230626 | 145400 | 1424133700 | 7610 | 7610 | 7610 | 7600 | 1057 |
| 232 | 20230626 | 145300 | 1416090130 | 7600 | 7600 | 7600 | 7600 | 1 |
| 233 | 20230626 | 145200 | 1416082530 | 7610 | 7600 | 7610 | 7600 | 31 |
| 234 | 20230626 | 145100 | 1415846880 | 7600 | 7600 | 7600 | 7600 | 88 |
| 235 | 20230626 | 145000 | 1415178080 | 7600 | 7600 | 7610 | 7600 | 591 |
| 236 | 20230626 | 144900 | 1410686440 | 7590 | 7600 | 7600 | 7590 | 500 |
| 237 | 20230626 | 144800 | 1406887440 | 7600 | 7600 | 7600 | 7600 | 71 |
| 238 | 20230626 | 144700 | 1406347840 | 7600 | 7600 | 7600 | 7600 | 258 |
| 239 | 20230626 | 144600 | 1404387040 | 7590 | 7590 | 7590 | 7590 | 167 |
| 240 | 20230626 | 144500 | 1403119510 | 7590 | 7590 | 7590 | 7590 | 61 |
| 241 | 20230626 | 144400 | 1402656520 | 7600 | 7600 | 7600 | 7600 | 0 |
| 242 | 20230626 | 144300 | 1402656520 | 7600 | 7590 | 7600 | 7590 | 27 |
| 243 | 20230626 | 144200 | 1402451570 | 7610 | 7600 | 7610 | 7590 | 3084 |
| 244 | 20230626 | 144100 | 1379026400 | 7600 | 7600 | 7610 | 7600 | 44 |
| 245 | 20230626 | 144000 | 1378691990 | 7600 | 7600 | 7600 | 7600 | 0 |
| 246 | 20230626 | 143900 | 1378691990 | 7600 | 7600 | 7600 | 7600 | 53 |
| 247 | 20230626 | 143800 | 1378289190 | 7600 | 7600 | 7600 | 7600 | 283 |
| 248 | 20230626 | 143700 | 1376138390 | 7600 | 7600 | 7610 | 7600 | 71 |
| 249 | 20230626 | 143600 | 1375598740 | 7600 | 7600 | 7600 | 7600 | 10 |
| 250 | 20230626 | 143500 | 1375522740 | 7610 | 7600 | 7610 | 7600 | 145 |
| 251 | 20230626 | 143400 | 1374420490 | 7620 | 7610 | 7620 | 7600 | 278 |
| 252 | 20230626 | 143300 | 1372307090 | 7620 | 7620 | 7620 | 7610 | 292 |
| 253 | 20230626 | 143200 | 1370084800 | 7620 | 7610 | 7620 | 7610 | 1022 |
| 254 | 20230626 | 143100 | 1362307160 | 7620 | 7620 | 7620 | 7620 | 10 |
| 255 | 20230626 | 143000 | 1362230960 | 7620 | 7610 | 7620 | 7610 | 527 |
| 256 | 20230626 | 142900 | 1358217400 | 7610 | 7610 | 7620 | 7610 | 2108 |
| 257 | 20230626 | 142800 | 1342174530 | 7610 | 7610 | 7610 | 7610 | 215 |
| 258 | 20230626 | 142700 | 1340538380 | 7610 | 7600 | 7610 | 7600 | 502 |
| 259 | 20230626 | 142600 | 1336723170 | 7590 | 7600 | 7600 | 7590 | 305 |
| 260 | 20230626 | 142500 | 1334408170 | 7600 | 7600 | 7600 | 7600 | 332 |
| 261 | 20230626 | 142400 | 1331884970 | 7600 | 7600 | 7600 | 7600 | 27 |
| 262 | 20230626 | 142300 | 1331679770 | 7590 | 7580 | 7590 | 7580 | 289 |
| 263 | 20230626 | 142200 | 1329486270 | 7580 | 7590 | 7590 | 7580 | 38 |
| 264 | 20230626 | 142100 | 1329198030 | 7590 | 7590 | 7590 | 7590 | 0 |
| 265 | 20230626 | 142000 | 1329198030 | 7590 | 7590 | 7590 | 7590 | 0 |
| 266 | 20230626 | 141900 | 1329198030 | 7590 | 7590 | 7590 | 7590 | 100 |
| 267 | 20230626 | 141800 | 1328439030 | 7580 | 7590 | 7590 | 7580 | 1549 |
| 268 | 20230626 | 141700 | 1316682220 | 7600 | 7600 | 7600 | 7600 | 10 |
| 269 | 20230626 | 141600 | 1316606220 | 7600 | 7600 | 7600 | 7600 | 60 |
| 270 | 20230626 | 141500 | 1316150220 | 7600 | 7600 | 7600 | 7600 | 2880 |
| 271 | 20230626 | 141400 | 1294262220 | 7600 | 7600 | 7600 | 7600 | 13 |
| 272 | 20230626 | 141300 | 1294163420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 273 | 20230626 | 141200 | 1294163420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 274 | 20230626 | 141100 | 1294163420 | 7600 | 7590 | 7600 | 7590 | 331 |
| 275 | 20230626 | 141000 | 1291651030 | 7610 | 7610 | 7610 | 7610 | 0 |
| 276 | 20230626 | 140900 | 1291651030 | 7610 | 7590 | 7610 | 7590 | 1901 |
| 277 | 20230626 | 140800 | 1277204650 | 7590 | 7590 | 7590 | 7590 | 1 |
| 278 | 20230626 | 140700 | 1277197060 | 7580 | 7570 | 7580 | 7570 | 20 |
| 279 | 20230626 | 140600 | 1277045650 | 7580 | 7580 | 7580 | 7580 | 765 |
| 280 | 20230626 | 140500 | 1271246950 | 7580 | 7580 | 7580 | 7570 | 9 |
| 281 | 20230626 | 140400 | 1271178800 | 7570 | 7560 | 7580 | 7560 | 15 |
| 282 | 20230626 | 140300 | 1271065370 | 7570 | 7570 | 7570 | 7570 | 258 |
| 283 | 20230626 | 140200 | 1269112310 | 7570 | 7570 | 7580 | 7570 | 70 |
| 284 | 20230626 | 140100 | 1268582110 | 7580 | 7570 | 7580 | 7570 | 542 |
| 285 | 20230626 | 140000 | 1264479160 | 7570 | 7570 | 7570 | 7570 | 2 |
| 286 | 20230626 | 135900 | 1264464020 | 7560 | 7570 | 7570 | 7560 | 65 |
| 287 | 20230626 | 135800 | 1263972610 | 7560 | 7560 | 7560 | 7560 | 100 |
| 288 | 20230626 | 135700 | 1263216610 | 7560 | 7560 | 7560 | 7560 | 1113 |
| 289 | 20230626 | 135600 | 1254802330 | 7570 | 7570 | 7570 | 7570 | 300 |
| 290 | 20230626 | 135500 | 1252531330 | 7570 | 7570 | 7570 | 7560 | 173 |
| 291 | 20230626 | 135400 | 1251222320 | 7570 | 7570 | 7570 | 7570 | 1120 |
| 292 | 20230626 | 135300 | 1242743920 | 7570 | 7570 | 7570 | 7570 | 200 |
| 293 | 20230626 | 135200 | 1241229920 | 7570 | 7570 | 7570 | 7570 | 155 |
| 294 | 20230626 | 135100 | 1240056570 | 7570 | 7560 | 7570 | 7560 | 47 |
| 295 | 20230626 | 135000 | 1239701240 | 7570 | 7560 | 7570 | 7560 | 120 |
| 296 | 20230626 | 134900 | 1238793940 | 7560 | 7570 | 7570 | 7560 | 51 |
| 297 | 20230626 | 134800 | 1238408370 | 7560 | 7560 | 7560 | 7560 | 116 |
| 298 | 20230626 | 134700 | 1237531410 | 7560 | 7550 | 7560 | 7550 | 58 |
| 299 | 20230626 | 134600 | 1237093200 | 7560 | 7560 | 7560 | 7560 | 395 |
| 300 | 20230626 | 134500 | 1234107000 | 7560 | 7560 | 7560 | 7560 | 355 |
| 301 | 20230626 | 134400 | 1231423200 | 7560 | 7550 | 7560 | 7550 | 169 |
| 302 | 20230626 | 134300 | 1230146150 | 7560 | 7560 | 7560 | 7560 | 1 |
| 303 | 20230626 | 134200 | 1230138590 | 7560 | 7560 | 7560 | 7560 | 50 |
| 304 | 20230626 | 134100 | 1229760590 | 7560 | 7560 | 7560 | 7560 | 0 |
| 305 | 20230626 | 134000 | 1229760590 | 7560 | 7550 | 7560 | 7550 | 103 |
| 306 | 20230626 | 133900 | 1228981930 | 7550 | 7550 | 7550 | 7540 | 60 |
| 307 | 20230626 | 133800 | 1228529510 | 7550 | 7550 | 7550 | 7550 | 3 |
| 308 | 20230626 | 133700 | 1228506860 | 7540 | 7540 | 7540 | 7540 | 0 |
| 309 | 20230626 | 133600 | 1228506860 | 7540 | 7540 | 7540 | 7540 | 8 |
| 310 | 20230626 | 133500 | 1228446540 | 7550 | 7550 | 7550 | 7550 | 8 |
| 311 | 20230626 | 133400 | 1228386140 | 7550 | 7550 | 7550 | 7550 | 9 |
| 312 | 20230626 | 133300 | 1228318190 | 7550 | 7550 | 7550 | 7550 | 0 |
| 313 | 20230626 | 133200 | 1228318190 | 7550 | 7540 | 7550 | 7540 | 218 |
| 314 | 20230626 | 133100 | 1226672900 | 7550 | 7550 | 7550 | 7550 | 0 |
| 315 | 20230626 | 133000 | 1226672900 | 7550 | 7550 | 7550 | 7540 | 64 |
| 316 | 20230626 | 132900 | 1226190260 | 7540 | 7560 | 7560 | 7540 | 476 |
| 317 | 20230626 | 132800 | 1222601180 | 7550 | 7550 | 7570 | 7550 | 1192 |
| 318 | 20230626 | 132700 | 1213601560 | 7570 | 7570 | 7570 | 7570 | 0 |
| 319 | 20230626 | 132600 | 1213601560 | 7570 | 7570 | 7570 | 7570 | 1 |
| 320 | 20230626 | 132500 | 1213593990 | 7550 | 7550 | 7550 | 7550 | 61 |
| 321 | 20230626 | 132400 | 1213133440 | 7570 | 7570 | 7570 | 7570 | 10 |
| 322 | 20230626 | 132300 | 1213057740 | 7550 | 7570 | 7570 | 7550 | 200 |
| 323 | 20230626 | 132200 | 1211545740 | 7570 | 7570 | 7570 | 7570 | 1 |
| 324 | 20230626 | 132100 | 1211538170 | 7570 | 7550 | 7570 | 7550 | 62 |
| 325 | 20230626 | 132000 | 1211070040 | 7560 | 7560 | 7560 | 7560 | 1106 |
| 326 | 20230626 | 131900 | 1202708680 | 7570 | 7570 | 7570 | 7570 | 0 |
| 327 | 20230626 | 131800 | 1202708680 | 7570 | 7560 | 7570 | 7560 | 22 |
| 328 | 20230626 | 131700 | 1202542150 | 7560 | 7560 | 7560 | 7560 | 0 |
| 329 | 20230626 | 131600 | 1202542150 | 7560 | 7560 | 7560 | 7560 | 57 |
| 330 | 20230626 | 131500 | 1202111230 | 7570 | 7570 | 7580 | 7570 | 359 |
| 331 | 20230626 | 131400 | 1199393590 | 7570 | 7570 | 7570 | 7570 | 60 |
| 332 | 20230626 | 131300 | 1198939390 | 7570 | 7570 | 7570 | 7570 | 523 |
| 333 | 20230626 | 131200 | 1194980280 | 7580 | 7580 | 7580 | 7580 | 10 |
| 334 | 20230626 | 131100 | 1194904480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 335 | 20230626 | 131000 | 1194904480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 336 | 20230626 | 130900 | 1194904480 | 7580 | 7580 | 7580 | 7580 | 1 |
| 337 | 20230626 | 130800 | 1194896900 | 7580 | 7580 | 7580 | 7580 | 142 |
| 338 | 20230626 | 130700 | 1193820540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 339 | 20230626 | 130600 | 1193820540 | 7580 | 7580 | 7580 | 7580 | 9 |
| 340 | 20230626 | 130500 | 1193752320 | 7590 | 7590 | 7590 | 7590 | 0 |
| 341 | 20230626 | 130400 | 1193752320 | 7590 | 7580 | 7590 | 7580 | 32 |
| 342 | 20230626 | 130300 | 1193509750 | 7580 | 7570 | 7580 | 7570 | 500 |
| 343 | 20230626 | 130200 | 1189720640 | 7560 | 7560 | 7560 | 7560 | 16 |
| 344 | 20230626 | 130100 | 1189599680 | 7560 | 7570 | 7570 | 7560 | 1615 |
| 345 | 20230626 | 130000 | 1177390230 | 7580 | 7580 | 7580 | 7580 | 18 |
| 346 | 20230626 | 125900 | 1177253790 | 7580 | 7580 | 7580 | 7580 | 1 |
| 347 | 20230626 | 125800 | 1177246210 | 7560 | 7560 | 7560 | 7560 | 1 |
| 348 | 20230626 | 125700 | 1177238650 | 7580 | 7580 | 7580 | 7580 | 76 |
| 349 | 20230626 | 125600 | 1176662570 | 7570 | 7570 | 7570 | 7570 | 70 |
| 350 | 20230626 | 125500 | 1176132670 | 7580 | 7580 | 7580 | 7580 | 0 |
| 351 | 20230626 | 125400 | 1176132670 | 7580 | 7580 | 7580 | 7580 | 32 |
| 352 | 20230626 | 125300 | 1175890110 | 7580 | 7560 | 7580 | 7560 | 101 |
| 353 | 20230626 | 125200 | 1175126530 | 7560 | 7560 | 7560 | 7560 | 0 |
| 354 | 20230626 | 125100 | 1175126530 | 7560 | 7560 | 7560 | 7560 | 30 |
| 355 | 20230626 | 125000 | 1174899730 | 7580 | 7570 | 7580 | 7560 | 487 |
| 356 | 20230626 | 124900 | 1171213630 | 7560 | 7560 | 7560 | 7560 | 50 |
| 357 | 20230626 | 124800 | 1170835630 | 7570 | 7570 | 7570 | 7570 | 30 |
| 358 | 20230626 | 124700 | 1170608530 | 7570 | 7570 | 7570 | 7570 | 1 |
| 359 | 20230626 | 124600 | 1170600960 | 7570 | 7560 | 7570 | 7560 | 76 |
| 360 | 20230626 | 124500 | 1170026300 | 7560 | 7560 | 7560 | 7560 | 0 |
| 361 | 20230626 | 124400 | 1170026300 | 7560 | 7560 | 7560 | 7560 | 90 |
| 362 | 20230626 | 124300 | 1169345900 | 7560 | 7560 | 7560 | 7560 | 0 |
| 363 | 20230626 | 124200 | 1169345900 | 7560 | 7570 | 7570 | 7560 | 46 |
| 364 | 20230626 | 124100 | 1168998110 | 7570 | 7570 | 7570 | 7570 | 0 |
| 365 | 20230626 | 124000 | 1168998110 | 7570 | 7570 | 7570 | 7570 | 0 |
| 366 | 20230626 | 123900 | 1168998110 | 7570 | 7570 | 7570 | 7570 | 8 |
| 367 | 20230626 | 123800 | 1168937550 | 7560 | 7560 | 7560 | 7560 | 64 |
| 368 | 20230626 | 123700 | 1168453710 | 7570 | 7570 | 7570 | 7570 | 0 |
| 369 | 20230626 | 123600 | 1168453710 | 7570 | 7570 | 7570 | 7570 | 332 |
| 370 | 20230626 | 123500 | 1165940470 | 7580 | 7590 | 7590 | 7580 | 99 |
| 371 | 20230626 | 123400 | 1165190000 | 7590 | 7570 | 7590 | 7570 | 56 |
| 372 | 20230626 | 123300 | 1164766060 | 7580 | 7580 | 7580 | 7580 | 2 |
| 373 | 20230626 | 123200 | 1164750900 | 7590 | 7590 | 7590 | 7590 | 1000 |
| 374 | 20230626 | 123100 | 1157160900 | 7590 | 7570 | 7590 | 7560 | 104 |
| 375 | 20230626 | 123000 | 1156374550 | 7590 | 7590 | 7590 | 7590 | 14 |
| 376 | 20230626 | 122900 | 1156268290 | 7590 | 7590 | 7590 | 7590 | 0 |
| 377 | 20230626 | 122800 | 1156268290 | 7590 | 7580 | 7590 | 7580 | 3 |
| 378 | 20230626 | 122700 | 1156245530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 379 | 20230626 | 122600 | 1156245530 | 7580 | 7580 | 7580 | 7580 | 300 |
| 380 | 20230626 | 122500 | 1153971530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 381 | 20230626 | 122400 | 1153971530 | 7580 | 7550 | 7580 | 7550 | 65 |
| 382 | 20230626 | 122300 | 1153480750 | 7580 | 7570 | 7580 | 7570 | 2 |
| 383 | 20230626 | 122200 | 1153465600 | 7570 | 7570 | 7570 | 7550 | 328 |
| 384 | 20230626 | 122100 | 1150988730 | 7580 | 7570 | 7580 | 7570 | 8 |
| 385 | 20230626 | 122000 | 1150928110 | 7590 | 7590 | 7590 | 7590 | 0 |
| 386 | 20230626 | 121900 | 1150928110 | 7590 | 7580 | 7590 | 7580 | 10 |
| 387 | 20230626 | 121800 | 1150852250 | 7590 | 7560 | 7590 | 7560 | 118 |
| 388 | 20230626 | 121700 | 1149959990 | 7560 | 7560 | 7560 | 7560 | 13 |
| 389 | 20230626 | 121600 | 1149861710 | 7560 | 7550 | 7560 | 7550 | 101 |
| 390 | 20230626 | 121500 | 1149099060 | 7560 | 7570 | 7570 | 7560 | 1122 |
| 391 | 20230626 | 121400 | 1140606130 | 7590 | 7590 | 7590 | 7590 | 0 |
| 392 | 20230626 | 121300 | 1140606130 | 7590 | 7590 | 7590 | 7590 | 1 |
| 393 | 20230626 | 121200 | 1140598540 | 7580 | 7590 | 7590 | 7580 | 296 |
| 394 | 20230626 | 121100 | 1138354850 | 7580 | 7580 | 7580 | 7580 | 66 |
| 395 | 20230626 | 121000 | 1137854570 | 7600 | 7600 | 7600 | 7600 | 0 |
| 396 | 20230626 | 120900 | 1137854570 | 7600 | 7600 | 7600 | 7600 | 0 |
| 397 | 20230626 | 120800 | 1137854570 | 7600 | 7600 | 7600 | 7600 | 1 |
| 398 | 20230626 | 120700 | 1137846970 | 7580 | 7580 | 7580 | 7580 | 55 |
| 399 | 20230626 | 120600 | 1137430070 | 7610 | 7600 | 7610 | 7590 | 3 |
| 400 | 20230626 | 120500 | 1137407270 | 7610 | 7610 | 7610 | 7610 | 0 |
| 401 | 20230626 | 120400 | 1137407270 | 7610 | 7610 | 7610 | 7610 | 0 |
| 402 | 20230626 | 120300 | 1137407270 | 7610 | 7580 | 7610 | 7580 | 57 |
| 403 | 20230626 | 120200 | 1136975150 | 7600 | 7600 | 7610 | 7590 | 572 |
| 404 | 20230626 | 120100 | 1132629610 | 7610 | 7610 | 7610 | 7610 | 0 |
| 405 | 20230626 | 120000 | 1132629610 | 7610 | 7600 | 7610 | 7600 | 27 |
| 406 | 20230626 | 115900 | 1132424170 | 7610 | 7600 | 7610 | 7600 | 1286 |
| 407 | 20230626 | 115800 | 1122650560 | 7600 | 7600 | 7600 | 7600 | 428 |
| 408 | 20230626 | 115700 | 1119397760 | 7610 | 7590 | 7610 | 7590 | 11 |
| 409 | 20230626 | 115600 | 1119314250 | 7610 | 7610 | 7610 | 7610 | 1 |
| 410 | 20230626 | 115500 | 1119306640 | 7600 | 7600 | 7610 | 7600 | 181 |
| 411 | 20230626 | 115400 | 1117929910 | 7610 | 7610 | 7610 | 7610 | 20 |
| 412 | 20230626 | 115300 | 1117777710 | 7620 | 7620 | 7620 | 7620 | 0 |
| 413 | 20230626 | 115200 | 1117777710 | 7620 | 7620 | 7620 | 7620 | 1 |
| 414 | 20230626 | 115100 | 1117770090 | 7600 | 7600 | 7600 | 7600 | 10 |
| 415 | 20230626 | 115000 | 1117694090 | 7620 | 7620 | 7620 | 7620 | 0 |
| 416 | 20230626 | 114900 | 1117694090 | 7620 | 7620 | 7620 | 7620 | 0 |
| 417 | 20230626 | 114800 | 1117694090 | 7620 | 7620 | 7620 | 7620 | 50 |
| 418 | 20230626 | 114700 | 1117313090 | 7620 | 7620 | 7620 | 7620 | 0 |
| 419 | 20230626 | 114600 | 1117313090 | 7620 | 7620 | 7620 | 7620 | 0 |
| 420 | 20230626 | 114500 | 1117313090 | 7620 | 7610 | 7620 | 7610 | 133 |
| 421 | 20230626 | 114400 | 1116299640 | 7620 | 7620 | 7620 | 7620 | 167 |
| 422 | 20230626 | 114300 | 1115027100 | 7630 | 7620 | 7630 | 7620 | 25 |
| 423 | 20230626 | 114200 | 1114836490 | 7630 | 7620 | 7630 | 7620 | 100 |
| 424 | 20230626 | 114100 | 1114073930 | 7630 | 7600 | 7630 | 7600 | 1176 |
| 425 | 20230626 | 114000 | 1105116320 | 7600 | 7600 | 7600 | 7600 | 39 |
| 426 | 20230626 | 113900 | 1104819920 | 7590 | 7590 | 7590 | 7590 | 2 |
| 427 | 20230626 | 113800 | 1104804740 | 7590 | 7590 | 7590 | 7590 | 60 |
| 428 | 20230626 | 113700 | 1104349340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 429 | 20230626 | 113600 | 1104349340 | 7600 | 7600 | 7600 | 7600 | 1 |
| 430 | 20230626 | 113500 | 1104341740 | 7600 | 7600 | 7600 | 7600 | 100 |
| 431 | 20230626 | 113400 | 1103581740 | 7580 | 7580 | 7580 | 7580 | 62 |
| 432 | 20230626 | 113300 | 1103111780 | 7590 | 7590 | 7590 | 7590 | 131 |
| 433 | 20230626 | 113200 | 1102117490 | 7580 | 7580 | 7580 | 7580 | 1 |
| 434 | 20230626 | 113100 | 1102109910 | 7580 | 7590 | 7590 | 7580 | 572 |
| 435 | 20230626 | 113000 | 1097772740 | 7600 | 7600 | 7600 | 7590 | 144 |
| 436 | 20230626 | 112900 | 1096678950 | 7600 | 7600 | 7600 | 7600 | 0 |
| 437 | 20230626 | 112800 | 1096678950 | 7600 | 7590 | 7600 | 7590 | 27 |
| 438 | 20230626 | 112700 | 1096473830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 439 | 20230626 | 112600 | 1096473830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 440 | 20230626 | 112500 | 1096473830 | 7590 | 7600 | 7600 | 7590 | 218 |
| 441 | 20230626 | 112400 | 1094819170 | 7600 | 7600 | 7610 | 7600 | 104 |
| 442 | 20230626 | 112300 | 1094028450 | 7610 | 7600 | 7610 | 7580 | 160 |
| 443 | 20230626 | 112200 | 1092812720 | 7600 | 7600 | 7600 | 7600 | 19 |
| 444 | 20230626 | 112100 | 1092668320 | 7580 | 7590 | 7590 | 7580 | 250 |
| 445 | 20230626 | 112000 | 1090771110 | 7610 | 7620 | 7620 | 7600 | 22 |
| 446 | 20230626 | 111900 | 1090603600 | 7620 | 7600 | 7620 | 7600 | 226 |
| 447 | 20230626 | 111800 | 1088885960 | 7620 | 7600 | 7620 | 7600 | 19 |
| 448 | 20230626 | 111700 | 1088741540 | 7620 | 7620 | 7620 | 7620 | 5 |
| 449 | 20230626 | 111600 | 1088703440 | 7630 | 7630 | 7640 | 7630 | 500 |
| 450 | 20230626 | 111500 | 1084886870 | 7630 | 7600 | 7630 | 7580 | 1295 |
| 451 | 20230626 | 111400 | 1075047370 | 7600 | 7600 | 7600 | 7600 | 406 |
| 452 | 20230626 | 111300 | 1071961770 | 7610 | 7610 | 7610 | 7610 | 0 |
| 453 | 20230626 | 111200 | 1071961770 | 7610 | 7610 | 7610 | 7610 | 13 |
| 454 | 20230626 | 111100 | 1071862840 | 7610 | 7610 | 7610 | 7610 | 56 |
| 455 | 20230626 | 111000 | 1071436680 | 7620 | 7620 | 7620 | 7620 | 232 |
| 456 | 20230626 | 110900 | 1069668840 | 7620 | 7620 | 7630 | 7620 | 1354 |
| 457 | 20230626 | 110800 | 1059350490 | 7610 | 7620 | 7620 | 7610 | 340 |
| 458 | 20230626 | 110700 | 1056759820 | 7610 | 7600 | 7610 | 7590 | 1402 |
| 459 | 20230626 | 110600 | 1046094300 | 7610 | 7610 | 7610 | 7610 | 213 |
| 460 | 20230626 | 110500 | 1044473370 | 7600 | 7610 | 7610 | 7600 | 23 |
| 461 | 20230626 | 110400 | 1044298560 | 7600 | 7600 | 7600 | 7600 | 83 |
| 462 | 20230626 | 110300 | 1043667760 | 7600 | 7600 | 7600 | 7590 | 946 |
| 463 | 20230626 | 110200 | 1036478660 | 7590 | 7590 | 7590 | 7590 | 515 |
| 464 | 20230626 | 110100 | 1032569810 | 7600 | 7600 | 7600 | 7600 | 315 |
| 465 | 20230626 | 110000 | 1030175810 | 7600 | 7600 | 7600 | 7600 | 1 |
| 466 | 20230626 | 105900 | 1030168210 | 7600 | 7610 | 7610 | 7600 | 22 |
| 467 | 20230626 | 105800 | 1030000990 | 7610 | 7600 | 7610 | 7600 | 314 |
| 468 | 20230626 | 105700 | 1027614570 | 7600 | 7600 | 7600 | 7600 | 1923 |
| 469 | 20230626 | 105600 | 1012999770 | 7600 | 7580 | 7600 | 7570 | 485 |
| 470 | 20230626 | 105500 | 1009324170 | 7590 | 7570 | 7590 | 7570 | 5368 |
| 471 | 20230626 | 105400 | 968627850 | 7570 | 7580 | 7580 | 7570 | 4018 |
| 472 | 20230626 | 105300 | 938171430 | 7570 | 7570 | 7580 | 7570 | 456 |
| 473 | 20230626 | 105200 | 934717000 | 7570 | 7560 | 7570 | 7560 | 9568 |
| 474 | 20230626 | 105100 | 862330220 | 7560 | 7530 | 7560 | 7530 | 11751 |
| 475 | 20230626 | 105000 | 773656470 | 7530 | 7530 | 7530 | 7530 | 11 |
| 476 | 20230626 | 104900 | 773573640 | 7530 | 7530 | 7530 | 7530 | 177 |
| 477 | 20230626 | 104800 | 772240830 | 7530 | 7530 | 7530 | 7530 | 169 |
| 478 | 20230626 | 104700 | 770968260 | 7530 | 7530 | 7530 | 7530 | 4 |
| 479 | 20230626 | 104600 | 770938140 | 7540 | 7540 | 7540 | 7530 | 31 |
| 480 | 20230626 | 104500 | 770704510 | 7540 | 7530 | 7540 | 7530 | 4 |
| 481 | 20230626 | 104400 | 770674370 | 7530 | 7530 | 7530 | 7530 | 200 |
| 482 | 20230626 | 104300 | 769168370 | 7530 | 7530 | 7530 | 7530 | 65 |
| 483 | 20230626 | 104200 | 768678920 | 7530 | 7530 | 7530 | 7530 | 3278 |
| 484 | 20230626 | 104100 | 743995580 | 7530 | 7530 | 7530 | 7530 | 253 |
| 485 | 20230626 | 104000 | 742090490 | 7530 | 7530 | 7530 | 7530 | 400 |
| 486 | 20230626 | 103900 | 739078490 | 7530 | 7520 | 7530 | 7520 | 318 |
| 487 | 20230626 | 103800 | 736687110 | 7520 | 7520 | 7520 | 7520 | 0 |
| 488 | 20230626 | 103700 | 736687110 | 7520 | 7520 | 7520 | 7520 | 0 |
| 489 | 20230626 | 103600 | 736687110 | 7520 | 7520 | 7520 | 7520 | 0 |
| 490 | 20230626 | 103500 | 736687110 | 7520 | 7520 | 7520 | 7520 | 100 |
| 491 | 20230626 | 103400 | 735935110 | 7510 | 7520 | 7520 | 7510 | 100 |
| 492 | 20230626 | 103300 | 735183910 | 7520 | 7520 | 7520 | 7520 | 0 |
| 493 | 20230626 | 103200 | 735183910 | 7520 | 7520 | 7520 | 7520 | 1160 |
| 494 | 20230626 | 103100 | 726460710 | 7520 | 7520 | 7520 | 7520 | 154 |
| 495 | 20230626 | 103000 | 725302630 | 7530 | 7530 | 7530 | 7530 | 15 |
| 496 | 20230626 | 102900 | 725189680 | 7530 | 7530 | 7530 | 7530 | 487 |
| 497 | 20230626 | 102800 | 721522570 | 7530 | 7530 | 7530 | 7530 | 0 |
| 498 | 20230626 | 102700 | 721522570 | 7530 | 7530 | 7530 | 7530 | 215 |
| 499 | 20230626 | 102600 | 719903620 | 7530 | 7530 | 7530 | 7530 | 85 |
| 500 | 20230626 | 102500 | 719263570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 501 | 20230626 | 102400 | 719263570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 502 | 20230626 | 102300 | 719263570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 503 | 20230626 | 102200 | 719263570 | 7540 | 7540 | 7540 | 7530 | 945 |
| 504 | 20230626 | 102100 | 712143270 | 7530 | 7530 | 7530 | 7530 | 4995 |
| 505 | 20230626 | 102000 | 674530920 | 7520 | 7510 | 7520 | 7510 | 3040 |
| 506 | 20230626 | 101900 | 651700120 | 7510 | 7520 | 7520 | 7510 | 442 |
| 507 | 20230626 | 101800 | 648380660 | 7520 | 7520 | 7520 | 7520 | 40 |
| 508 | 20230626 | 101700 | 648079860 | 7520 | 7510 | 7520 | 7510 | 1086 |
| 509 | 20230626 | 101600 | 639923750 | 7510 | 7510 | 7510 | 7510 | 495 |
| 510 | 20230626 | 101500 | 636206300 | 7510 | 7510 | 7510 | 7510 | 1098 |
| 511 | 20230626 | 101400 | 627960320 | 7510 | 7510 | 7510 | 7510 | 0 |
| 512 | 20230626 | 101300 | 627960320 | 7510 | 7520 | 7520 | 7510 | 10 |
| 513 | 20230626 | 101200 | 627885210 | 7520 | 7530 | 7530 | 7510 | 542 |
| 514 | 20230626 | 101100 | 623809400 | 7530 | 7530 | 7530 | 7530 | 426 |
| 515 | 20230626 | 101000 | 620601620 | 7530 | 7530 | 7530 | 7530 | 0 |
| 516 | 20230626 | 100900 | 620601620 | 7530 | 7510 | 7530 | 7510 | 185 |
| 517 | 20230626 | 100800 | 619211990 | 7530 | 7510 | 7530 | 7510 | 42 |
| 518 | 20230626 | 100700 | 618896370 | 7510 | 7520 | 7530 | 7510 | 836 |
| 519 | 20230626 | 100600 | 612617610 | 7530 | 7520 | 7530 | 7520 | 908 |
| 520 | 20230626 | 100500 | 605789280 | 7530 | 7530 | 7530 | 7530 | 1 |
| 521 | 20230626 | 100400 | 605781750 | 7520 | 7540 | 7540 | 7520 | 718 |
| 522 | 20230626 | 100300 | 600368670 | 7540 | 7540 | 7540 | 7540 | 1 |
| 523 | 20230626 | 100200 | 600361130 | 7540 | 7540 | 7540 | 7540 | 0 |
| 524 | 20230626 | 100100 | 600361130 | 7540 | 7540 | 7540 | 7540 | 0 |
| 525 | 20230626 | 100000 | 600361130 | 7540 | 7530 | 7540 | 7530 | 1998 |
| 526 | 20230626 | 095900 | 585306310 | 7530 | 7540 | 7540 | 7530 | 46 |
| 527 | 20230626 | 095800 | 584959480 | 7540 | 7540 | 7540 | 7540 | 0 |
| 528 | 20230626 | 095700 | 584959480 | 7540 | 7530 | 7540 | 7530 | 633 |
| 529 | 20230626 | 095600 | 580187870 | 7530 | 7520 | 7530 | 7520 | 243 |
| 530 | 20230626 | 095500 | 578358890 | 7500 | 7500 | 7530 | 7500 | 1619 |
| 531 | 20230626 | 095400 | 566213000 | 7500 | 7500 | 7500 | 7500 | 100 |
| 532 | 20230626 | 095300 | 565463000 | 7500 | 7500 | 7500 | 7500 | 50 |
| 533 | 20230626 | 095200 | 565088000 | 7510 | 7520 | 7540 | 7500 | 3097 |
| 534 | 20230626 | 095100 | 541823530 | 7530 | 7560 | 7570 | 7530 | 1405 |
| 535 | 20230626 | 095000 | 531221520 | 7570 | 7570 | 7570 | 7550 | 763 |
| 536 | 20230626 | 094900 | 525446830 | 7570 | 7540 | 7570 | 7540 | 1561 |
| 537 | 20230626 | 094800 | 513630360 | 7580 | 7480 | 7580 | 7480 | 13601 |
| 538 | 20230626 | 094700 | 411705830 | 7480 | 7480 | 7480 | 7480 | 1 |
| 539 | 20230626 | 094600 | 411698350 | 7470 | 7460 | 7470 | 7460 | 1665 |
| 540 | 20230626 | 094500 | 399271660 | 7460 | 7460 | 7460 | 7460 | 0 |
| 541 | 20230626 | 094400 | 399271660 | 7460 | 7460 | 7460 | 7460 | 714 |
| 542 | 20230626 | 094300 | 393945220 | 7460 | 7460 | 7460 | 7460 | 49 |
| 543 | 20230626 | 094200 | 393579680 | 7460 | 7460 | 7460 | 7460 | 399 |
| 544 | 20230626 | 094100 | 390603140 | 7460 | 7450 | 7460 | 7450 | 680 |
| 545 | 20230626 | 094000 | 385533880 | 7460 | 7460 | 7460 | 7460 | 97 |
| 546 | 20230626 | 093900 | 384810260 | 7460 | 7470 | 7470 | 7460 | 1484 |
| 547 | 20230626 | 093800 | 373737260 | 7470 | 7480 | 7480 | 7470 | 2170 |
| 548 | 20230626 | 093700 | 357516130 | 7480 | 7480 | 7480 | 7470 | 201 |
| 549 | 20230626 | 093600 | 356013980 | 7470 | 7470 | 7470 | 7470 | 346 |
| 550 | 20230626 | 093500 | 353429360 | 7480 | 7470 | 7480 | 7470 | 512 |
| 551 | 20230626 | 093400 | 349603580 | 7460 | 7470 | 7480 | 7460 | 213 |
| 552 | 20230626 | 093300 | 348013050 | 7470 | 7470 | 7470 | 7470 | 1775 |
| 553 | 20230626 | 093200 | 334753800 | 7480 | 7470 | 7480 | 7470 | 2914 |
| 554 | 20230626 | 093100 | 312983080 | 7470 | 7480 | 7480 | 7470 | 535 |
| 555 | 20230626 | 093000 | 308981780 | 7490 | 7480 | 7490 | 7480 | 1069 |
| 556 | 20230626 | 092900 | 300974980 | 7480 | 7470 | 7480 | 7470 | 2637 |
| 557 | 20230626 | 092800 | 281250620 | 7470 | 7470 | 7480 | 7460 | 118 |
| 558 | 20230626 | 092700 | 280368970 | 7480 | 7480 | 7480 | 7480 | 1 |
| 559 | 20230626 | 092600 | 280361490 | 7480 | 7460 | 7480 | 7460 | 3425 |
| 560 | 20230626 | 092500 | 254806670 | 7460 | 7460 | 7460 | 7460 | 57 |
| 561 | 20230626 | 092400 | 254381450 | 7450 | 7440 | 7460 | 7440 | 3319 |
| 562 | 20230626 | 092300 | 229659690 | 7450 | 7440 | 7450 | 7440 | 58 |
| 563 | 20230626 | 092200 | 229228150 | 7450 | 7430 | 7450 | 7420 | 1685 |
| 564 | 20230626 | 092100 | 216701810 | 7440 | 7430 | 7440 | 7420 | 466 |
| 565 | 20230626 | 092000 | 213237680 | 7440 | 7440 | 7440 | 7440 | 102 |
| 566 | 20230626 | 091900 | 212478800 | 7440 | 7400 | 7440 | 7400 | 2400 |
| 567 | 20230626 | 091800 | 194661040 | 7420 | 7420 | 7420 | 7400 | 105 |
| 568 | 20230626 | 091700 | 193883940 | 7420 | 7400 | 7420 | 7400 | 1640 |
| 569 | 20230626 | 091600 | 181728400 | 7410 | 7380 | 7410 | 7380 | 119 |
| 570 | 20230626 | 091500 | 180847850 | 7380 | 7370 | 7380 | 7360 | 2361 |
| 571 | 20230626 | 091400 | 163435510 | 7370 | 7380 | 7380 | 7370 | 991 |
| 572 | 20230626 | 091300 | 156131720 | 7380 | 7400 | 7400 | 7380 | 746 |
| 573 | 20230626 | 091200 | 150621290 | 7420 | 7390 | 7420 | 7380 | 783 |
| 574 | 20230626 | 091100 | 144834910 | 7390 | 7390 | 7400 | 7390 | 447 |
| 575 | 20230626 | 091000 | 141531520 | 7390 | 7410 | 7410 | 7390 | 3951 |
| 576 | 20230626 | 090900 | 112291820 | 7410 | 7440 | 7440 | 7400 | 4481 |
| 577 | 20230626 | 090800 | 79093560 | 7430 | 7440 | 7440 | 7420 | 337 |
| 578 | 20230626 | 090700 | 76588820 | 7410 | 7440 | 7440 | 7410 | 2589 |
| 579 | 20230626 | 090600 | 57375530 | 7440 | 7450 | 7450 | 7440 | 564 |
| 580 | 20230626 | 090500 | 53178960 | 7450 | 7450 | 7490 | 7440 | 397 |
| 581 | 20230626 | 090400 | 50217880 | 7450 | 7490 | 7490 | 7440 | 1539 |
| 582 | 20230626 | 090300 | 38741340 | 7490 | 7540 | 7540 | 7490 | 2037 |
| 583 | 20230626 | 090200 | 23461420 | 7540 | 7540 | 7540 | 7510 | 1208 |
| 584 | 20230626 | 090100 | 14383220 | 7540 | 7540 | 7540 | 7540 | 1 |
| 585 | 20230626 | 090000 | 14375680 | 7540 | 7510 | 7540 | 7510 | 1892 |