30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 3 | 20230627 | 190000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 4 | 20230627 | 185900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 5 | 20230627 | 185800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 6 | 20230627 | 185700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 7 | 20230627 | 185600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 8 | 20230627 | 185500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 9 | 20230627 | 185400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 10 | 20230627 | 185300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 11 | 20230627 | 185200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 12 | 20230627 | 185100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 13 | 20230627 | 185000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 14 | 20230627 | 184900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 15 | 20230627 | 184800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 16 | 20230627 | 184700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 17 | 20230627 | 184600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 18 | 20230627 | 184500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 19 | 20230627 | 184400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 20 | 20230627 | 184300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 21 | 20230627 | 184200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 22 | 20230627 | 184100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 23 | 20230627 | 184000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 24 | 20230627 | 183900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 25 | 20230627 | 183800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 26 | 20230627 | 183700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 27 | 20230627 | 183600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 28 | 20230627 | 183500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 29 | 20230627 | 183400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 30 | 20230627 | 183300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 31 | 20230627 | 183200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 32 | 20230627 | 183100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 33 | 20230627 | 183000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 34 | 20230627 | 182900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 35 | 20230627 | 182800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 36 | 20230627 | 182700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 37 | 20230627 | 182600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 38 | 20230627 | 182500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 39 | 20230627 | 182400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 40 | 20230627 | 182300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 41 | 20230627 | 182200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 42 | 20230627 | 182100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 43 | 20230627 | 182000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 44 | 20230627 | 181900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 45 | 20230627 | 181800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 46 | 20230627 | 181700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 47 | 20230627 | 181600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 48 | 20230627 | 181500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 49 | 20230627 | 181400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 50 | 20230627 | 181300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 51 | 20230627 | 181200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 52 | 20230627 | 181100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 53 | 20230627 | 181000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 54 | 20230627 | 180900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 55 | 20230627 | 180800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 56 | 20230627 | 180700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 57 | 20230627 | 180600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 58 | 20230627 | 180500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 59 | 20230627 | 180400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 60 | 20230627 | 180300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 61 | 20230627 | 180200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 62 | 20230627 | 180100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 63 | 20230627 | 180000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 64 | 20230627 | 175900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 65 | 20230627 | 175800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 66 | 20230627 | 175700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 67 | 20230627 | 175600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 68 | 20230627 | 175500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 69 | 20230627 | 175400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 70 | 20230627 | 175300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 71 | 20230627 | 175200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 72 | 20230627 | 175100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 73 | 20230627 | 175000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 74 | 20230627 | 174900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 75 | 20230627 | 174800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 76 | 20230627 | 174700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 77 | 20230627 | 174600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 78 | 20230627 | 174500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 79 | 20230627 | 174400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 80 | 20230627 | 174300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 81 | 20230627 | 174200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 82 | 20230627 | 174100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 83 | 20230627 | 174000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 84 | 20230627 | 173900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 85 | 20230627 | 173800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 86 | 20230627 | 173700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 87 | 20230627 | 173600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 88 | 20230627 | 173500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 89 | 20230627 | 173400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 90 | 20230627 | 173300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 91 | 20230627 | 173200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 92 | 20230627 | 173100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 93 | 20230627 | 173000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 94 | 20230627 | 172900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 95 | 20230627 | 172800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 96 | 20230627 | 172700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 97 | 20230627 | 172600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 98 | 20230627 | 172500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 99 | 20230627 | 172400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 100 | 20230627 | 172300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 101 | 20230627 | 172200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 102 | 20230627 | 172100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 103 | 20230627 | 172000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 104 | 20230627 | 171900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 105 | 20230627 | 171800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 106 | 20230627 | 171700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 107 | 20230627 | 171600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 108 | 20230627 | 171500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 109 | 20230627 | 171400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 110 | 20230627 | 171300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 111 | 20230627 | 171200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 112 | 20230627 | 171100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 113 | 20230627 | 171000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 114 | 20230627 | 170900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 115 | 20230627 | 170800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 116 | 20230627 | 170700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 117 | 20230627 | 170600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 118 | 20230627 | 170500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 119 | 20230627 | 170400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 120 | 20230627 | 170300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 121 | 20230627 | 170200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 122 | 20230627 | 170100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 123 | 20230627 | 170000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 124 | 20230627 | 165900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 125 | 20230627 | 165800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 126 | 20230627 | 165700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 127 | 20230627 | 165600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 128 | 20230627 | 165500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 129 | 20230627 | 165400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 130 | 20230627 | 165300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 131 | 20230627 | 165200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 132 | 20230627 | 165100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 133 | 20230627 | 165000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 134 | 20230627 | 164900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 135 | 20230627 | 164800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 136 | 20230627 | 164700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 137 | 20230627 | 164600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 138 | 20230627 | 164500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 139 | 20230627 | 164400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 140 | 20230627 | 164300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 141 | 20230627 | 164200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 142 | 20230627 | 164100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 143 | 20230627 | 164000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 144 | 20230627 | 163900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 145 | 20230627 | 163800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 146 | 20230627 | 163700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 147 | 20230627 | 163600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 148 | 20230627 | 163500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 149 | 20230627 | 163400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 150 | 20230627 | 163300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 151 | 20230627 | 163200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 152 | 20230627 | 163100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 153 | 20230627 | 163000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 154 | 20230627 | 162900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 155 | 20230627 | 162800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 156 | 20230627 | 162700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 157 | 20230627 | 162600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 158 | 20230627 | 162500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 159 | 20230627 | 162400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 160 | 20230627 | 162300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 161 | 20230627 | 162200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 162 | 20230627 | 162100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 163 | 20230627 | 162000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 164 | 20230627 | 161900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 165 | 20230627 | 161800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 166 | 20230627 | 161700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 167 | 20230627 | 161600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 168 | 20230627 | 161500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 169 | 20230627 | 161400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 170 | 20230627 | 161300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 171 | 20230627 | 161200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 172 | 20230627 | 161100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 173 | 20230627 | 161000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 174 | 20230627 | 160900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 175 | 20230627 | 160800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 176 | 20230627 | 160700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 177 | 20230627 | 160600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 178 | 20230627 | 160500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 179 | 20230627 | 160400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 180 | 20230627 | 160300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 181 | 20230627 | 160200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 182 | 20230627 | 160100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 183 | 20230627 | 160000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 184 | 20230627 | 155900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 185 | 20230627 | 155800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 186 | 20230627 | 155700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 187 | 20230627 | 155600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 188 | 20230627 | 155500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 189 | 20230627 | 155400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 190 | 20230627 | 155300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 191 | 20230627 | 155200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 192 | 20230627 | 155100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 193 | 20230627 | 155000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 194 | 20230627 | 154900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 195 | 20230627 | 154800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 196 | 20230627 | 154700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 197 | 20230627 | 154600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 198 | 20230627 | 154500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 199 | 20230627 | 154400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 200 | 20230627 | 154300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 201 | 20230627 | 154200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 202 | 20230627 | 154100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 203 | 20230627 | 154000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 204 | 20230627 | 153900 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 205 | 20230627 | 153800 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 206 | 20230627 | 153700 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 207 | 20230627 | 153600 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 208 | 20230627 | 153500 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 209 | 20230627 | 153400 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 210 | 20230627 | 153300 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 211 | 20230627 | 153200 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 212 | 20230627 | 153100 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 213 | 20230627 | 153000 | 5523968350 | 7770 | 7770 | 7770 | 7770 | 11859 |
| 214 | 20230627 | 152900 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 215 | 20230627 | 152800 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 216 | 20230627 | 152700 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 217 | 20230627 | 152600 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 218 | 20230627 | 152500 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 219 | 20230627 | 152400 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 220 | 20230627 | 152300 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 221 | 20230627 | 152200 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 222 | 20230627 | 152100 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 223 | 20230627 | 152000 | 5431823920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 224 | 20230627 | 151900 | 5431823920 | 7810 | 7810 | 7810 | 7760 | 4901 |
| 225 | 20230627 | 151800 | 5393698300 | 7810 | 7820 | 7820 | 7800 | 4112 |
| 226 | 20230627 | 151700 | 5361587720 | 7820 | 7800 | 7820 | 7800 | 706 |
| 227 | 20230627 | 151600 | 5356080520 | 7800 | 7790 | 7810 | 7790 | 5593 |
| 228 | 20230627 | 151500 | 5312470030 | 7790 | 7790 | 7800 | 7790 | 2630 |
| 229 | 20230627 | 151400 | 5291981040 | 7790 | 7790 | 7800 | 7790 | 1764 |
| 230 | 20230627 | 151300 | 5278234280 | 7800 | 7800 | 7800 | 7800 | 984 |
| 231 | 20230627 | 151200 | 5270559080 | 7800 | 7790 | 7810 | 7790 | 536 |
| 232 | 20230627 | 151100 | 5266379460 | 7790 | 7800 | 7800 | 7790 | 2654 |
| 233 | 20230627 | 151000 | 5245689660 | 7800 | 7800 | 7800 | 7800 | 191 |
| 234 | 20230627 | 150900 | 5244199860 | 7800 | 7810 | 7810 | 7800 | 794 |
| 235 | 20230627 | 150800 | 5237998810 | 7800 | 7800 | 7810 | 7780 | 1978 |
| 236 | 20230627 | 150700 | 5222601730 | 7800 | 7790 | 7800 | 7790 | 438 |
| 237 | 20230627 | 150600 | 5219188990 | 7790 | 7790 | 7800 | 7780 | 1471 |
| 238 | 20230627 | 150500 | 5207730360 | 7800 | 7810 | 7810 | 7800 | 1002 |
| 239 | 20230627 | 150400 | 5199904750 | 7810 | 7790 | 7810 | 7780 | 215 |
| 240 | 20230627 | 150300 | 5198231040 | 7810 | 7810 | 7810 | 7790 | 773 |
| 241 | 20230627 | 150200 | 5192205710 | 7780 | 7780 | 7810 | 7780 | 502 |
| 242 | 20230627 | 150100 | 5188299640 | 7820 | 7780 | 7820 | 7770 | 3094 |
| 243 | 20230627 | 150000 | 5164147730 | 7780 | 7760 | 7780 | 7750 | 4880 |
| 244 | 20230627 | 145900 | 5126221940 | 7750 | 7760 | 7760 | 7750 | 2155 |
| 245 | 20230627 | 145800 | 5109499640 | 7760 | 7770 | 7770 | 7750 | 3802 |
| 246 | 20230627 | 145700 | 5079994110 | 7770 | 7770 | 7770 | 7770 | 584 |
| 247 | 20230627 | 145600 | 5075456430 | 7770 | 7780 | 7780 | 7770 | 1330 |
| 248 | 20230627 | 145500 | 5065120330 | 7780 | 7780 | 7780 | 7780 | 546 |
| 249 | 20230627 | 145400 | 5060872450 | 7780 | 7780 | 7780 | 7780 | 232 |
| 250 | 20230627 | 145300 | 5059067490 | 7780 | 7770 | 7780 | 7770 | 883 |
| 251 | 20230627 | 145200 | 5052205150 | 7780 | 7770 | 7790 | 7770 | 843 |
| 252 | 20230627 | 145100 | 5045654960 | 7770 | 7790 | 7790 | 7770 | 1855 |
| 253 | 20230627 | 145000 | 5031240460 | 7790 | 7790 | 7800 | 7790 | 515 |
| 254 | 20230627 | 144900 | 5027228380 | 7790 | 7790 | 7790 | 7790 | 671 |
| 255 | 20230627 | 144800 | 5022001290 | 7790 | 7800 | 7800 | 7790 | 254 |
| 256 | 20230627 | 144700 | 5020022610 | 7800 | 7770 | 7800 | 7770 | 631 |
| 257 | 20230627 | 144600 | 5015111090 | 7760 | 7770 | 7770 | 7760 | 400 |
| 258 | 20230627 | 144500 | 5012006040 | 7760 | 7770 | 7780 | 7760 | 12919 |
| 259 | 20230627 | 144400 | 4911542220 | 7760 | 7780 | 7780 | 7760 | 4793 |
| 260 | 20230627 | 144300 | 4874301100 | 7800 | 7780 | 7800 | 7780 | 495 |
| 261 | 20230627 | 144200 | 4870447100 | 7780 | 7780 | 7780 | 7780 | 496 |
| 262 | 20230627 | 144100 | 4866588220 | 7790 | 7790 | 7790 | 7770 | 596 |
| 263 | 20230627 | 144000 | 4861949680 | 7790 | 7800 | 7810 | 7790 | 37 |
| 264 | 20230627 | 143900 | 4861661140 | 7820 | 7810 | 7820 | 7810 | 350 |
| 265 | 20230627 | 143800 | 4858927110 | 7810 | 7780 | 7810 | 7780 | 1465 |
| 266 | 20230627 | 143700 | 4847519790 | 7780 | 7800 | 7800 | 7780 | 7880 |
| 267 | 20230627 | 143600 | 4786161690 | 7790 | 7800 | 7800 | 7790 | 570 |
| 268 | 20230627 | 143500 | 4781720690 | 7800 | 7800 | 7800 | 7800 | 1565 |
| 269 | 20230627 | 143400 | 4769513690 | 7800 | 7800 | 7800 | 7800 | 411 |
| 270 | 20230627 | 143300 | 4766307890 | 7800 | 7800 | 7800 | 7800 | 543 |
| 271 | 20230627 | 143200 | 4762072490 | 7800 | 7810 | 7810 | 7790 | 4943 |
| 272 | 20230627 | 143100 | 4723522040 | 7810 | 7810 | 7810 | 7800 | 338 |
| 273 | 20230627 | 143000 | 4720883710 | 7810 | 7810 | 7810 | 7810 | 855 |
| 274 | 20230627 | 142900 | 4714206160 | 7810 | 7820 | 7820 | 7810 | 7 |
| 275 | 20230627 | 142800 | 4714151440 | 7820 | 7820 | 7820 | 7820 | 60 |
| 276 | 20230627 | 142700 | 4713682240 | 7820 | 7810 | 7820 | 7810 | 56 |
| 277 | 20230627 | 142600 | 4713244640 | 7820 | 7820 | 7820 | 7820 | 263 |
| 278 | 20230627 | 142500 | 4711187980 | 7830 | 7830 | 7830 | 7830 | 446 |
| 279 | 20230627 | 142400 | 4707695800 | 7830 | 7830 | 7830 | 7830 | 40 |
| 280 | 20230627 | 142300 | 4707382600 | 7830 | 7820 | 7840 | 7820 | 3889 |
| 281 | 20230627 | 142200 | 4676902050 | 7820 | 7820 | 7820 | 7820 | 34 |
| 282 | 20230627 | 142100 | 4676636170 | 7820 | 7820 | 7820 | 7820 | 121 |
| 283 | 20230627 | 142000 | 4675689950 | 7820 | 7820 | 7820 | 7820 | 23 |
| 284 | 20230627 | 141900 | 4675510090 | 7820 | 7810 | 7820 | 7810 | 866 |
| 285 | 20230627 | 141800 | 4668738900 | 7810 | 7810 | 7810 | 7810 | 1003 |
| 286 | 20230627 | 141700 | 4660905470 | 7810 | 7820 | 7820 | 7810 | 427 |
| 287 | 20230627 | 141600 | 4657570300 | 7820 | 7820 | 7820 | 7810 | 50 |
| 288 | 20230627 | 141500 | 4657179370 | 7820 | 7810 | 7820 | 7810 | 999 |
| 289 | 20230627 | 141400 | 4649377170 | 7810 | 7820 | 7820 | 7810 | 287 |
| 290 | 20230627 | 141300 | 4647132870 | 7820 | 7820 | 7820 | 7820 | 25 |
| 291 | 20230627 | 141200 | 4646937370 | 7830 | 7810 | 7830 | 7810 | 4251 |
| 292 | 20230627 | 141100 | 4613716750 | 7810 | 7810 | 7810 | 7800 | 2836 |
| 293 | 20230627 | 141000 | 4591592590 | 7810 | 7800 | 7810 | 7800 | 509 |
| 294 | 20230627 | 140900 | 4587619310 | 7810 | 7810 | 7810 | 7810 | 182 |
| 295 | 20230627 | 140800 | 4586197890 | 7810 | 7800 | 7810 | 7800 | 177 |
| 296 | 20230627 | 140700 | 4584816780 | 7790 | 7800 | 7800 | 7790 | 847 |
| 297 | 20230627 | 140600 | 4578217440 | 7800 | 7800 | 7810 | 7800 | 263 |
| 298 | 20230627 | 140500 | 4576163700 | 7810 | 7810 | 7810 | 7800 | 379 |
| 299 | 20230627 | 140400 | 4573206770 | 7810 | 7810 | 7810 | 7810 | 27 |
| 300 | 20230627 | 140300 | 4572995900 | 7800 | 7800 | 7800 | 7790 | 1189 |
| 301 | 20230627 | 140200 | 4563722200 | 7810 | 7810 | 7810 | 7800 | 1116 |
| 302 | 20230627 | 140100 | 4555016250 | 7790 | 7800 | 7800 | 7790 | 1101 |
| 303 | 20230627 | 140000 | 4546429960 | 7800 | 7820 | 7820 | 7800 | 3522 |
| 304 | 20230627 | 135900 | 4518932530 | 7810 | 7820 | 7820 | 7810 | 448 |
| 305 | 20230627 | 135800 | 4515431450 | 7820 | 7820 | 7820 | 7820 | 70 |
| 306 | 20230627 | 135700 | 4514884050 | 7820 | 7810 | 7820 | 7810 | 84 |
| 307 | 20230627 | 135600 | 4514228000 | 7810 | 7820 | 7820 | 7810 | 73 |
| 308 | 20230627 | 135500 | 4513657170 | 7820 | 7820 | 7820 | 7820 | 26 |
| 309 | 20230627 | 135400 | 4513453850 | 7820 | 7810 | 7820 | 7810 | 173 |
| 310 | 20230627 | 135300 | 4512102690 | 7810 | 7820 | 7820 | 7810 | 1499 |
| 311 | 20230627 | 135200 | 4500389590 | 7820 | 7800 | 7820 | 7800 | 1575 |
| 312 | 20230627 | 135100 | 4488079730 | 7800 | 7800 | 7810 | 7800 | 2637 |
| 313 | 20230627 | 135000 | 4467490820 | 7800 | 7800 | 7800 | 7800 | 698 |
| 314 | 20230627 | 134900 | 4462046420 | 7800 | 7810 | 7810 | 7800 | 329 |
| 315 | 20230627 | 134800 | 4459477100 | 7810 | 7800 | 7810 | 7800 | 1870 |
| 316 | 20230627 | 134700 | 4444890830 | 7800 | 7790 | 7800 | 7790 | 101 |
| 317 | 20230627 | 134600 | 4444103970 | 7800 | 7790 | 7800 | 7790 | 154 |
| 318 | 20230627 | 134500 | 4442904300 | 7780 | 7790 | 7790 | 7780 | 801 |
| 319 | 20230627 | 134400 | 4436666520 | 7790 | 7790 | 7790 | 7790 | 418 |
| 320 | 20230627 | 134300 | 4433410300 | 7790 | 7770 | 7790 | 7770 | 32 |
| 321 | 20230627 | 134200 | 4433161640 | 7770 | 7770 | 7770 | 7770 | 41 |
| 322 | 20230627 | 134100 | 4432843070 | 7770 | 7790 | 7790 | 7770 | 103 |
| 323 | 20230627 | 134000 | 4432042280 | 7780 | 7780 | 7780 | 7780 | 90 |
| 324 | 20230627 | 133900 | 4431342080 | 7780 | 7780 | 7780 | 7780 | 946 |
| 325 | 20230627 | 133800 | 4423982200 | 7790 | 7790 | 7790 | 7790 | 101 |
| 326 | 20230627 | 133700 | 4423195410 | 7790 | 7790 | 7790 | 7790 | 3 |
| 327 | 20230627 | 133600 | 4423172040 | 7780 | 7780 | 7780 | 7780 | 50 |
| 328 | 20230627 | 133500 | 4422783040 | 7780 | 7780 | 7780 | 7780 | 1 |
| 329 | 20230627 | 133400 | 4422775260 | 7780 | 7790 | 7790 | 7780 | 290 |
| 330 | 20230627 | 133300 | 4420518160 | 7790 | 7790 | 7800 | 7790 | 211 |
| 331 | 20230627 | 133200 | 4418873450 | 7790 | 7800 | 7800 | 7790 | 884 |
| 332 | 20230627 | 133100 | 4411981040 | 7800 | 7780 | 7800 | 7780 | 608 |
| 333 | 20230627 | 133000 | 4407245840 | 7790 | 7790 | 7790 | 7790 | 1609 |
| 334 | 20230627 | 132900 | 4394711730 | 7790 | 7770 | 7790 | 7770 | 85 |
| 335 | 20230627 | 132800 | 4394049840 | 7770 | 7770 | 7790 | 7770 | 1413 |
| 336 | 20230627 | 132700 | 4383059780 | 7780 | 7790 | 7790 | 7780 | 1307 |
| 337 | 20230627 | 132600 | 4372881890 | 7810 | 7790 | 7810 | 7790 | 2845 |
| 338 | 20230627 | 132500 | 4350690470 | 7790 | 7780 | 7790 | 7770 | 2508 |
| 339 | 20230627 | 132400 | 4331175930 | 7780 | 7770 | 7780 | 7770 | 632 |
| 340 | 20230627 | 132300 | 4326265120 | 7760 | 7770 | 7770 | 7760 | 456 |
| 341 | 20230627 | 132200 | 4322722510 | 7760 | 7770 | 7770 | 7760 | 75 |
| 342 | 20230627 | 132100 | 4322139860 | 7770 | 7780 | 7780 | 7770 | 81 |
| 343 | 20230627 | 132000 | 4321510460 | 7780 | 7760 | 7780 | 7760 | 337 |
| 344 | 20230627 | 131900 | 4318889880 | 7770 | 7770 | 7770 | 7760 | 741 |
| 345 | 20230627 | 131800 | 4313132420 | 7770 | 7750 | 7770 | 7750 | 2477 |
| 346 | 20230627 | 131700 | 4293928600 | 7750 | 7750 | 7750 | 7750 | 331 |
| 347 | 20230627 | 131600 | 4291363350 | 7750 | 7740 | 7750 | 7740 | 1448 |
| 348 | 20230627 | 131500 | 4280155720 | 7740 | 7730 | 7740 | 7730 | 210 |
| 349 | 20230627 | 131400 | 4278532320 | 7730 | 7740 | 7740 | 7730 | 832 |
| 350 | 20230627 | 131300 | 4272100660 | 7740 | 7740 | 7740 | 7740 | 18 |
| 351 | 20230627 | 131200 | 4271961340 | 7740 | 7730 | 7740 | 7730 | 313 |
| 352 | 20230627 | 131100 | 4269541840 | 7730 | 7740 | 7740 | 7730 | 168 |
| 353 | 20230627 | 131000 | 4268241950 | 7740 | 7740 | 7750 | 7740 | 8 |
| 354 | 20230627 | 130900 | 4268180020 | 7750 | 7750 | 7750 | 7730 | 1392 |
| 355 | 20230627 | 130800 | 4257413840 | 7740 | 7750 | 7750 | 7730 | 437 |
| 356 | 20230627 | 130700 | 4254030390 | 7730 | 7760 | 7760 | 7730 | 110 |
| 357 | 20230627 | 130600 | 4253177520 | 7760 | 7730 | 7760 | 7730 | 9083 |
| 358 | 20230627 | 130500 | 4182956550 | 7730 | 7730 | 7740 | 7730 | 60 |
| 359 | 20230627 | 130400 | 4182492350 | 7740 | 7750 | 7750 | 7740 | 406 |
| 360 | 20230627 | 130300 | 4179349890 | 7760 | 7760 | 7760 | 7760 | 69 |
| 361 | 20230627 | 130200 | 4178814450 | 7760 | 7760 | 7760 | 7760 | 480 |
| 362 | 20230627 | 130100 | 4175089650 | 7760 | 7750 | 7760 | 7750 | 1166 |
| 363 | 20230627 | 130000 | 4166049700 | 7750 | 7740 | 7760 | 7740 | 112 |
| 364 | 20230627 | 125900 | 4165181730 | 7730 | 7730 | 7740 | 7730 | 201 |
| 365 | 20230627 | 125800 | 4163626700 | 7740 | 7740 | 7740 | 7740 | 1317 |
| 366 | 20230627 | 125700 | 4153433120 | 7740 | 7740 | 7740 | 7730 | 403 |
| 367 | 20230627 | 125600 | 4150315300 | 7740 | 7740 | 7760 | 7730 | 922 |
| 368 | 20230627 | 125500 | 4143178790 | 7740 | 7740 | 7750 | 7740 | 628 |
| 369 | 20230627 | 125400 | 4138318060 | 7740 | 7740 | 7740 | 7730 | 362 |
| 370 | 20230627 | 125300 | 4135519590 | 7730 | 7740 | 7750 | 7730 | 2671 |
| 371 | 20230627 | 125200 | 4114856040 | 7740 | 7750 | 7750 | 7740 | 1012 |
| 372 | 20230627 | 125100 | 4107013050 | 7760 | 7740 | 7760 | 7740 | 657 |
| 373 | 20230627 | 125000 | 4101922370 | 7740 | 7740 | 7750 | 7740 | 157 |
| 374 | 20230627 | 124900 | 4100707180 | 7740 | 7750 | 7750 | 7740 | 240 |
| 375 | 20230627 | 124800 | 4098849570 | 7750 | 7760 | 7760 | 7750 | 6 |
| 376 | 20230627 | 124700 | 4098803060 | 7730 | 7770 | 7770 | 7730 | 1074 |
| 377 | 20230627 | 124600 | 4090500150 | 7770 | 7770 | 7770 | 7720 | 7032 |
| 378 | 20230627 | 124500 | 4036049800 | 7770 | 7760 | 7770 | 7760 | 2161 |
| 379 | 20230627 | 124400 | 4019280330 | 7760 | 7750 | 7760 | 7740 | 716 |
| 380 | 20230627 | 124300 | 4013731600 | 7750 | 7760 | 7760 | 7750 | 245 |
| 381 | 20230627 | 124200 | 4011832650 | 7760 | 7750 | 7760 | 7740 | 1224 |
| 382 | 20230627 | 124100 | 4002358430 | 7750 | 7750 | 7750 | 7750 | 1327 |
| 383 | 20230627 | 124000 | 3992074180 | 7750 | 7760 | 7760 | 7750 | 487 |
| 384 | 20230627 | 123900 | 3988299230 | 7760 | 7760 | 7760 | 7750 | 114 |
| 385 | 20230627 | 123800 | 3987414610 | 7760 | 7730 | 7760 | 7730 | 3493 |
| 386 | 20230627 | 123700 | 3960369160 | 7730 | 7730 | 7730 | 7730 | 6328 |
| 387 | 20230627 | 123600 | 3911453720 | 7730 | 7730 | 7740 | 7730 | 489 |
| 388 | 20230627 | 123500 | 3907673240 | 7740 | 7740 | 7740 | 7730 | 3343 |
| 389 | 20230627 | 123400 | 3881803150 | 7740 | 7760 | 7760 | 7740 | 10796 |
| 390 | 20230627 | 123300 | 3798136210 | 7760 | 7760 | 7760 | 7760 | 101 |
| 391 | 20230627 | 123200 | 3797352450 | 7760 | 7760 | 7760 | 7760 | 591 |
| 392 | 20230627 | 123100 | 3792766290 | 7760 | 7760 | 7770 | 7760 | 173 |
| 393 | 20230627 | 123000 | 3791423310 | 7760 | 7770 | 7770 | 7760 | 998 |
| 394 | 20230627 | 122900 | 3783675150 | 7770 | 7770 | 7770 | 7760 | 2417 |
| 395 | 20230627 | 122800 | 3764917060 | 7770 | 7760 | 7770 | 7760 | 542 |
| 396 | 20230627 | 122700 | 3760707220 | 7770 | 7760 | 7770 | 7760 | 1637 |
| 397 | 20230627 | 122600 | 3748001940 | 7770 | 7760 | 7770 | 7760 | 2579 |
| 398 | 20230627 | 122500 | 3727988550 | 7760 | 7770 | 7770 | 7760 | 298 |
| 399 | 20230627 | 122400 | 3725674470 | 7770 | 7770 | 7770 | 7770 | 140 |
| 400 | 20230627 | 122300 | 3724586670 | 7770 | 7770 | 7770 | 7760 | 281 |
| 401 | 20230627 | 122200 | 3722404500 | 7770 | 7780 | 7780 | 7760 | 1100 |
| 402 | 20230627 | 122100 | 3713861000 | 7780 | 7770 | 7780 | 7770 | 150 |
| 403 | 20230627 | 122000 | 3712694500 | 7770 | 7780 | 7780 | 7770 | 1055 |
| 404 | 20230627 | 121900 | 3704497050 | 7770 | 7760 | 7770 | 7760 | 1362 |
| 405 | 20230627 | 121800 | 3693915190 | 7760 | 7780 | 7780 | 7760 | 836 |
| 406 | 20230627 | 121700 | 3687421580 | 7770 | 7770 | 7780 | 7770 | 431 |
| 407 | 20230627 | 121600 | 3684069370 | 7780 | 7770 | 7780 | 7770 | 856 |
| 408 | 20230627 | 121500 | 3677417380 | 7770 | 7770 | 7770 | 7760 | 423 |
| 409 | 20230627 | 121400 | 3674130820 | 7770 | 7760 | 7770 | 7760 | 2 |
| 410 | 20230627 | 121300 | 3674115290 | 7760 | 7760 | 7760 | 7760 | 58 |
| 411 | 20230627 | 121200 | 3673665210 | 7760 | 7760 | 7780 | 7760 | 398 |
| 412 | 20230627 | 121100 | 3670576670 | 7760 | 7760 | 7760 | 7760 | 1501 |
| 413 | 20230627 | 121000 | 3658928910 | 7760 | 7780 | 7780 | 7760 | 1705 |
| 414 | 20230627 | 120900 | 3645683520 | 7790 | 7780 | 7790 | 7780 | 437 |
| 415 | 20230627 | 120800 | 3642282060 | 7790 | 7780 | 7790 | 7780 | 25 |
| 416 | 20230627 | 120700 | 3642087520 | 7780 | 7790 | 7790 | 7780 | 32 |
| 417 | 20230627 | 120600 | 3641838540 | 7790 | 7790 | 7790 | 7790 | 6 |
| 418 | 20230627 | 120500 | 3641791800 | 7790 | 7790 | 7790 | 7790 | 1477 |
| 419 | 20230627 | 120400 | 3630285970 | 7790 | 7790 | 7790 | 7780 | 147 |
| 420 | 20230627 | 120300 | 3629140850 | 7770 | 7790 | 7790 | 7770 | 696 |
| 421 | 20230627 | 120200 | 3623720810 | 7790 | 7790 | 7790 | 7770 | 172 |
| 422 | 20230627 | 120100 | 3622384270 | 7770 | 7770 | 7770 | 7760 | 676 |
| 423 | 20230627 | 120000 | 3617131930 | 7770 | 7780 | 7780 | 7770 | 5 |
| 424 | 20230627 | 115900 | 3617093060 | 7760 | 7820 | 7820 | 7760 | 7142 |
| 425 | 20230627 | 115800 | 3561378290 | 7810 | 7770 | 7820 | 7760 | 15489 |
| 426 | 20230627 | 115700 | 3440587300 | 7760 | 7770 | 7780 | 7760 | 661 |
| 427 | 20230627 | 115600 | 3435451850 | 7770 | 7770 | 7770 | 7770 | 127 |
| 428 | 20230627 | 115500 | 3434465060 | 7760 | 7760 | 7760 | 7760 | 0 |
| 429 | 20230627 | 115400 | 3434465060 | 7760 | 7760 | 7780 | 7760 | 61 |
| 430 | 20230627 | 115300 | 3433991680 | 7760 | 7760 | 7760 | 7760 | 668 |
| 431 | 20230627 | 115200 | 3428808000 | 7760 | 7760 | 7760 | 7750 | 2216 |
| 432 | 20230627 | 115100 | 3411631220 | 7760 | 7760 | 7760 | 7760 | 773 |
| 433 | 20230627 | 115000 | 3405632740 | 7760 | 7760 | 7760 | 7760 | 61 |
| 434 | 20230627 | 114900 | 3405159380 | 7760 | 7760 | 7760 | 7750 | 354 |
| 435 | 20230627 | 114800 | 3402413340 | 7760 | 7760 | 7760 | 7750 | 756 |
| 436 | 20230627 | 114700 | 3396546950 | 7760 | 7760 | 7760 | 7760 | 338 |
| 437 | 20230627 | 114600 | 3393924070 | 7760 | 7760 | 7760 | 7750 | 235 |
| 438 | 20230627 | 114500 | 3392101050 | 7760 | 7760 | 7760 | 7750 | 841 |
| 439 | 20230627 | 114400 | 3385575560 | 7760 | 7760 | 7760 | 7760 | 666 |
| 440 | 20230627 | 114300 | 3380407400 | 7760 | 7770 | 7770 | 7750 | 933 |
| 441 | 20230627 | 114200 | 3373164280 | 7750 | 7750 | 7760 | 7750 | 825 |
| 442 | 20230627 | 114100 | 3366770520 | 7750 | 7780 | 7780 | 7750 | 16533 |
| 443 | 20230627 | 114000 | 3238574230 | 7780 | 7770 | 7780 | 7770 | 335 |
| 444 | 20230627 | 113900 | 3235970250 | 7770 | 7770 | 7780 | 7770 | 581 |
| 445 | 20230627 | 113800 | 3231455870 | 7770 | 7770 | 7770 | 7760 | 7718 |
| 446 | 20230627 | 113700 | 3171488380 | 7780 | 7780 | 7780 | 7780 | 581 |
| 447 | 20230627 | 113600 | 3166968200 | 7780 | 7780 | 7780 | 7780 | 588 |
| 448 | 20230627 | 113500 | 3162393560 | 7780 | 7790 | 7790 | 7780 | 1146 |
| 449 | 20230627 | 113400 | 3153476750 | 7790 | 7790 | 7790 | 7780 | 3117 |
| 450 | 20230627 | 113300 | 3129212970 | 7790 | 7790 | 7790 | 7780 | 546 |
| 451 | 20230627 | 113200 | 3124964450 | 7790 | 7780 | 7790 | 7780 | 2129 |
| 452 | 20230627 | 113100 | 3108399900 | 7780 | 7790 | 7790 | 7780 | 406 |
| 453 | 20230627 | 113000 | 3105241170 | 7790 | 7790 | 7790 | 7790 | 266 |
| 454 | 20230627 | 112900 | 3103169030 | 7790 | 7790 | 7790 | 7780 | 2583 |
| 455 | 20230627 | 112800 | 3083069660 | 7790 | 7790 | 7790 | 7790 | 315 |
| 456 | 20230627 | 112700 | 3080615810 | 7790 | 7790 | 7800 | 7790 | 1347 |
| 457 | 20230627 | 112600 | 3070122670 | 7790 | 7790 | 7790 | 7790 | 181 |
| 458 | 20230627 | 112500 | 3068712680 | 7800 | 7790 | 7800 | 7780 | 1012 |
| 459 | 20230627 | 112400 | 3060832940 | 7800 | 7790 | 7800 | 7790 | 98 |
| 460 | 20230627 | 112300 | 3060069510 | 7790 | 7790 | 7790 | 7790 | 650 |
| 461 | 20230627 | 112200 | 3055006010 | 7790 | 7780 | 7790 | 7780 | 7 |
| 462 | 20230627 | 112100 | 3054951490 | 7790 | 7790 | 7790 | 7780 | 483 |
| 463 | 20230627 | 112000 | 3051189920 | 7790 | 7780 | 7790 | 7780 | 270 |
| 464 | 20230627 | 111900 | 3049088220 | 7790 | 7790 | 7790 | 7790 | 1590 |
| 465 | 20230627 | 111800 | 3036702120 | 7790 | 7790 | 7800 | 7790 | 495 |
| 466 | 20230627 | 111700 | 3032845870 | 7790 | 7790 | 7790 | 7790 | 40 |
| 467 | 20230627 | 111600 | 3032534270 | 7800 | 7800 | 7800 | 7800 | 334 |
| 468 | 20230627 | 111500 | 3029929070 | 7790 | 7790 | 7790 | 7780 | 926 |
| 469 | 20230627 | 111400 | 3022719520 | 7790 | 7790 | 7800 | 7790 | 1775 |
| 470 | 20230627 | 111300 | 3008891000 | 7790 | 7800 | 7800 | 7790 | 454 |
| 471 | 20230627 | 111200 | 3005350000 | 7810 | 7800 | 7810 | 7790 | 2270 |
| 472 | 20230627 | 111100 | 2987656510 | 7810 | 7810 | 7810 | 7810 | 403 |
| 473 | 20230627 | 111000 | 2984509080 | 7810 | 7810 | 7810 | 7800 | 818 |
| 474 | 20230627 | 110900 | 2978122830 | 7810 | 7820 | 7820 | 7810 | 201 |
| 475 | 20230627 | 110800 | 2976553010 | 7820 | 7820 | 7820 | 7820 | 20 |
| 476 | 20230627 | 110700 | 2976396610 | 7820 | 7820 | 7820 | 7800 | 365 |
| 477 | 20230627 | 110600 | 2973549510 | 7800 | 7820 | 7820 | 7800 | 1014 |
| 478 | 20230627 | 110500 | 2965620730 | 7820 | 7790 | 7820 | 7790 | 622 |
| 479 | 20230627 | 110400 | 2960773320 | 7800 | 7790 | 7800 | 7790 | 596 |
| 480 | 20230627 | 110300 | 2956128790 | 7790 | 7800 | 7800 | 7790 | 599 |
| 481 | 20230627 | 110200 | 2951459090 | 7790 | 7800 | 7800 | 7790 | 390 |
| 482 | 20230627 | 110100 | 2948419540 | 7800 | 7800 | 7800 | 7790 | 2141 |
| 483 | 20230627 | 110000 | 2931733930 | 7800 | 7820 | 7820 | 7800 | 4323 |
| 484 | 20230627 | 105900 | 2897987830 | 7820 | 7810 | 7820 | 7810 | 3372 |
| 485 | 20230627 | 105800 | 2871652500 | 7810 | 7810 | 7810 | 7800 | 539 |
| 486 | 20230627 | 105700 | 2867442940 | 7810 | 7820 | 7820 | 7800 | 1505 |
| 487 | 20230627 | 105600 | 2855691500 | 7810 | 7810 | 7810 | 7810 | 328 |
| 488 | 20230627 | 105500 | 2853129820 | 7810 | 7810 | 7810 | 7800 | 904 |
| 489 | 20230627 | 105400 | 2846076090 | 7810 | 7800 | 7810 | 7800 | 107 |
| 490 | 20230627 | 105300 | 2845241420 | 7800 | 7820 | 7820 | 7800 | 544 |
| 491 | 20230627 | 105200 | 2840996530 | 7810 | 7820 | 7820 | 7810 | 514 |
| 492 | 20230627 | 105100 | 2836980630 | 7820 | 7820 | 7820 | 7810 | 304 |
| 493 | 20230627 | 105000 | 2834604800 | 7820 | 7820 | 7820 | 7820 | 40 |
| 494 | 20230627 | 104900 | 2834292000 | 7820 | 7820 | 7820 | 7820 | 1022 |
| 495 | 20230627 | 104800 | 2826299960 | 7810 | 7790 | 7810 | 7780 | 630 |
| 496 | 20230627 | 104700 | 2821387600 | 7780 | 7790 | 7800 | 7780 | 1484 |
| 497 | 20230627 | 104600 | 2809831130 | 7790 | 7790 | 7790 | 7780 | 302 |
| 498 | 20230627 | 104500 | 2807481550 | 7790 | 7790 | 7790 | 7790 | 352 |
| 499 | 20230627 | 104400 | 2804739470 | 7790 | 7780 | 7790 | 7780 | 955 |
| 500 | 20230627 | 104300 | 2797309350 | 7780 | 7790 | 7790 | 7780 | 1670 |
| 501 | 20230627 | 104200 | 2784315470 | 7790 | 7790 | 7790 | 7790 | 52 |
| 502 | 20230627 | 104100 | 2783910390 | 7790 | 7780 | 7790 | 7780 | 417 |
| 503 | 20230627 | 104000 | 2780665310 | 7780 | 7770 | 7780 | 7770 | 1537 |
| 504 | 20230627 | 103900 | 2768721420 | 7770 | 7770 | 7770 | 7770 | 7379 |
| 505 | 20230627 | 103800 | 2711386590 | 7770 | 7780 | 7780 | 7770 | 2786 |
| 506 | 20230627 | 103700 | 2689731650 | 7790 | 7780 | 7790 | 7780 | 2026 |
| 507 | 20230627 | 103600 | 2673965270 | 7780 | 7790 | 7790 | 7780 | 2732 |
| 508 | 20230627 | 103500 | 2652710210 | 7790 | 7790 | 7790 | 7780 | 1468 |
| 509 | 20230627 | 103400 | 2641274690 | 7790 | 7790 | 7790 | 7780 | 226 |
| 510 | 20230627 | 103300 | 2639515280 | 7780 | 7780 | 7800 | 7780 | 1701 |
| 511 | 20230627 | 103200 | 2626281110 | 7780 | 7790 | 7800 | 7780 | 2041 |
| 512 | 20230627 | 103100 | 2610383830 | 7790 | 7790 | 7790 | 7780 | 2030 |
| 513 | 20230627 | 103000 | 2594584120 | 7780 | 7800 | 7800 | 7780 | 1033 |
| 514 | 20230627 | 102900 | 2586528690 | 7800 | 7790 | 7800 | 7780 | 1147 |
| 515 | 20230627 | 102800 | 2577598200 | 7790 | 7770 | 7790 | 7770 | 2390 |
| 516 | 20230627 | 102700 | 2559004470 | 7780 | 7780 | 7780 | 7770 | 1997 |
| 517 | 20230627 | 102600 | 2543477170 | 7780 | 7780 | 7780 | 7770 | 2496 |
| 518 | 20230627 | 102500 | 2524062110 | 7780 | 7780 | 7780 | 7770 | 3429 |
| 519 | 20230627 | 102400 | 2497384640 | 7790 | 7790 | 7790 | 7780 | 2016 |
| 520 | 20230627 | 102300 | 2481682000 | 7790 | 7790 | 7790 | 7790 | 1116 |
| 521 | 20230627 | 102200 | 2472988360 | 7790 | 7800 | 7800 | 7790 | 1661 |
| 522 | 20230627 | 102100 | 2460043860 | 7790 | 7800 | 7800 | 7790 | 1355 |
| 523 | 20230627 | 102000 | 2449479120 | 7790 | 7790 | 7800 | 7790 | 1355 |
| 524 | 20230627 | 101900 | 2438923070 | 7790 | 7800 | 7810 | 7790 | 2565 |
| 525 | 20230627 | 101800 | 2418926060 | 7800 | 7800 | 7810 | 7800 | 1702 |
| 526 | 20230627 | 101700 | 2405649690 | 7800 | 7800 | 7800 | 7790 | 2286 |
| 527 | 20230627 | 101600 | 2387835520 | 7800 | 7800 | 7800 | 7790 | 1522 |
| 528 | 20230627 | 101500 | 2375965530 | 7810 | 7790 | 7810 | 7790 | 2073 |
| 529 | 20230627 | 101400 | 2359813300 | 7790 | 7800 | 7810 | 7790 | 17995 |
| 530 | 20230627 | 101300 | 2219456970 | 7810 | 7810 | 7810 | 7800 | 1904 |
| 531 | 20230627 | 101200 | 2204596260 | 7810 | 7820 | 7830 | 7810 | 6731 |
| 532 | 20230627 | 101100 | 2152002810 | 7820 | 7830 | 7830 | 7820 | 2471 |
| 533 | 20230627 | 101000 | 2132669830 | 7830 | 7830 | 7830 | 7820 | 2827 |
| 534 | 20230627 | 100900 | 2110558660 | 7830 | 7830 | 7830 | 7820 | 32 |
| 535 | 20230627 | 100800 | 2110308260 | 7820 | 7820 | 7820 | 7810 | 2516 |
| 536 | 20230627 | 100700 | 2090638750 | 7820 | 7810 | 7820 | 7810 | 2416 |
| 537 | 20230627 | 100600 | 2071749130 | 7820 | 7820 | 7820 | 7820 | 337 |
| 538 | 20230627 | 100500 | 2069113790 | 7810 | 7820 | 7820 | 7810 | 4407 |
| 539 | 20230627 | 100400 | 2034689760 | 7820 | 7820 | 7820 | 7810 | 2317 |
| 540 | 20230627 | 100300 | 2016582000 | 7810 | 7820 | 7820 | 7810 | 5267 |
| 541 | 20230627 | 100200 | 1975434280 | 7820 | 7820 | 7820 | 7810 | 871 |
| 542 | 20230627 | 100100 | 1968624060 | 7820 | 7840 | 7840 | 7810 | 9708 |
| 543 | 20230627 | 100000 | 1892686800 | 7840 | 7850 | 7850 | 7830 | 4945 |
| 544 | 20230627 | 095900 | 1853931060 | 7850 | 7850 | 7860 | 7850 | 2505 |
| 545 | 20230627 | 095800 | 1834266790 | 7850 | 7850 | 7860 | 7850 | 2963 |
| 546 | 20230627 | 095700 | 1811006980 | 7850 | 7860 | 7870 | 7850 | 7967 |
| 547 | 20230627 | 095600 | 1748394270 | 7870 | 7870 | 7870 | 7870 | 689 |
| 548 | 20230627 | 095500 | 1742971840 | 7870 | 7870 | 7880 | 7870 | 865 |
| 549 | 20230627 | 095400 | 1736162960 | 7870 | 7860 | 7870 | 7850 | 2169 |
| 550 | 20230627 | 095300 | 1719109990 | 7860 | 7890 | 7890 | 7860 | 2057 |
| 551 | 20230627 | 095200 | 1702935210 | 7890 | 7900 | 7900 | 7880 | 421 |
| 552 | 20230627 | 095100 | 1699614700 | 7900 | 7860 | 7900 | 7860 | 1426 |
| 553 | 20230627 | 095000 | 1688381680 | 7870 | 7890 | 7890 | 7870 | 1237 |
| 554 | 20230627 | 094900 | 1678645960 | 7890 | 7880 | 7900 | 7880 | 1995 |
| 555 | 20230627 | 094800 | 1662910800 | 7880 | 7880 | 7880 | 7850 | 1396 |
| 556 | 20230627 | 094700 | 1651914080 | 7880 | 7860 | 7880 | 7850 | 2725 |
| 557 | 20230627 | 094600 | 1630506590 | 7860 | 7870 | 7870 | 7860 | 8874 |
| 558 | 20230627 | 094500 | 1560745740 | 7870 | 7870 | 7870 | 7860 | 3022 |
| 559 | 20230627 | 094400 | 1536988250 | 7870 | 7870 | 7870 | 7860 | 2264 |
| 560 | 20230627 | 094300 | 1519170580 | 7870 | 7870 | 7870 | 7860 | 6413 |
| 561 | 20230627 | 094200 | 1468700330 | 7870 | 7900 | 7900 | 7870 | 13397 |
| 562 | 20230627 | 094100 | 1363154160 | 7890 | 7900 | 7910 | 7890 | 707 |
| 563 | 20230627 | 094000 | 1357567920 | 7900 | 7900 | 7910 | 7900 | 719 |
| 564 | 20230627 | 093900 | 1351887770 | 7910 | 7900 | 7910 | 7890 | 803 |
| 565 | 20230627 | 093800 | 1345544360 | 7900 | 7900 | 7900 | 7890 | 1701 |
| 566 | 20230627 | 093700 | 1332112340 | 7890 | 7900 | 7910 | 7890 | 2940 |
| 567 | 20230627 | 093600 | 1308893120 | 7900 | 7920 | 7920 | 7900 | 9264 |
| 568 | 20230627 | 093500 | 1235696890 | 7920 | 7910 | 7930 | 7890 | 5796 |
| 569 | 20230627 | 093400 | 1189906290 | 7910 | 7910 | 7930 | 7900 | 2907 |
| 570 | 20230627 | 093300 | 1166902280 | 7920 | 7920 | 7920 | 7900 | 1819 |
| 571 | 20230627 | 093200 | 1152523530 | 7910 | 7930 | 7930 | 7910 | 4820 |
| 572 | 20230627 | 093100 | 1114385880 | 7930 | 7940 | 7940 | 7920 | 3894 |
| 573 | 20230627 | 093000 | 1083545240 | 7930 | 7930 | 7940 | 7920 | 1349 |
| 574 | 20230627 | 092900 | 1072849570 | 7930 | 7940 | 7940 | 7920 | 4112 |
| 575 | 20230627 | 092800 | 1040242030 | 7940 | 7940 | 7950 | 7940 | 1906 |
| 576 | 20230627 | 092700 | 1025107880 | 7940 | 7950 | 7950 | 7930 | 6392 |
| 577 | 20230627 | 092600 | 974393320 | 7950 | 7960 | 7960 | 7950 | 2131 |
| 578 | 20230627 | 092500 | 957451820 | 7970 | 7970 | 7970 | 7960 | 1560 |
| 579 | 20230627 | 092400 | 945024480 | 8000 | 7990 | 8000 | 7980 | 392 |
| 580 | 20230627 | 092300 | 941892540 | 8000 | 8010 | 8010 | 8000 | 1025 |
| 581 | 20230627 | 092200 | 933683370 | 8010 | 8010 | 8010 | 8000 | 1145 |
| 582 | 20230627 | 092100 | 924511950 | 8010 | 8020 | 8020 | 7990 | 1478 |
| 583 | 20230627 | 092000 | 912674270 | 8020 | 8010 | 8020 | 8000 | 3383 |
| 584 | 20230627 | 091900 | 885559830 | 7990 | 7960 | 7990 | 7960 | 1996 |
| 585 | 20230627 | 091800 | 869635270 | 7960 | 7960 | 7970 | 7940 | 3508 |
| 586 | 20230627 | 091700 | 841745000 | 7940 | 7970 | 7970 | 7940 | 1022 |
| 587 | 20230627 | 091600 | 833608120 | 7970 | 7980 | 7980 | 7930 | 4968 |
| 588 | 20230627 | 091500 | 794122970 | 7980 | 7990 | 7990 | 7980 | 818 |
| 589 | 20230627 | 091400 | 787587760 | 7990 | 7990 | 7990 | 7990 | 637 |
| 590 | 20230627 | 091300 | 782498130 | 7990 | 7970 | 8000 | 7970 | 4232 |
| 591 | 20230627 | 091200 | 748722370 | 7970 | 7940 | 7970 | 7910 | 11226 |
| 592 | 20230627 | 091100 | 659839580 | 7940 | 7950 | 7950 | 7930 | 3903 |
| 593 | 20230627 | 091000 | 628845230 | 7950 | 7980 | 7990 | 7940 | 4829 |
| 594 | 20230627 | 090900 | 590425530 | 8000 | 8020 | 8030 | 7990 | 7082 |
| 595 | 20230627 | 090800 | 533681110 | 8020 | 8050 | 8050 | 8010 | 3307 |
| 596 | 20230627 | 090700 | 507103680 | 8050 | 8030 | 8050 | 8030 | 1945 |
| 597 | 20230627 | 090600 | 491453540 | 8030 | 7930 | 8030 | 7920 | 10231 |
| 598 | 20230627 | 090500 | 409921330 | 7950 | 8000 | 8000 | 7910 | 11814 |
| 599 | 20230627 | 090400 | 315730250 | 8000 | 8020 | 8020 | 7990 | 5528 |
| 600 | 20230627 | 090300 | 271479360 | 8030 | 8050 | 8080 | 8020 | 7354 |
| 601 | 20230627 | 090200 | 212304260 | 8050 | 8090 | 8100 | 8050 | 6361 |
| 602 | 20230627 | 090100 | 160988790 | 8090 | 8070 | 8100 | 8060 | 9317 |
| 603 | 20230627 | 090000 | 85797930 | 8060 | 8020 | 8120 | 8020 | 10665 |