30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 3 | 20230627 | 191200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 4 | 20230627 | 191100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 5 | 20230627 | 191000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 6 | 20230627 | 190900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 7 | 20230627 | 190800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 8 | 20230627 | 190700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 9 | 20230627 | 190600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 10 | 20230627 | 190500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 11 | 20230627 | 190400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 12 | 20230627 | 190300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 13 | 20230627 | 190200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 14 | 20230627 | 190100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 15 | 20230627 | 190000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 16 | 20230627 | 185900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 17 | 20230627 | 185800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 18 | 20230627 | 185700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 19 | 20230627 | 185600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 20 | 20230627 | 185500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 21 | 20230627 | 185400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 22 | 20230627 | 185300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 23 | 20230627 | 185200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 24 | 20230627 | 185100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 25 | 20230627 | 185000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 26 | 20230627 | 184900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 27 | 20230627 | 184800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 28 | 20230627 | 184700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 29 | 20230627 | 184600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 30 | 20230627 | 184500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 31 | 20230627 | 184400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 32 | 20230627 | 184300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 33 | 20230627 | 184200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 34 | 20230627 | 184100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 35 | 20230627 | 184000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 36 | 20230627 | 183900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 37 | 20230627 | 183800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 38 | 20230627 | 183700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 39 | 20230627 | 183600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 40 | 20230627 | 183500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 41 | 20230627 | 183400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 42 | 20230627 | 183300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 43 | 20230627 | 183200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 44 | 20230627 | 183100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 45 | 20230627 | 183000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 46 | 20230627 | 182900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 47 | 20230627 | 182800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 48 | 20230627 | 182700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 49 | 20230627 | 182600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 50 | 20230627 | 182500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 51 | 20230627 | 182400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 52 | 20230627 | 182300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 53 | 20230627 | 182200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 54 | 20230627 | 182100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 55 | 20230627 | 182000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 56 | 20230627 | 181900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 57 | 20230627 | 181800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 58 | 20230627 | 181700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 59 | 20230627 | 181600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 60 | 20230627 | 181500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 61 | 20230627 | 181400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 62 | 20230627 | 181300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 63 | 20230627 | 181200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 64 | 20230627 | 181100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 65 | 20230627 | 181000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 66 | 20230627 | 180900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 67 | 20230627 | 180800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 68 | 20230627 | 180700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 69 | 20230627 | 180600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 70 | 20230627 | 180500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 71 | 20230627 | 180400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 72 | 20230627 | 180300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 73 | 20230627 | 180200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 74 | 20230627 | 180100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 75 | 20230627 | 180000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 76 | 20230627 | 175900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 77 | 20230627 | 175800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 78 | 20230627 | 175700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 79 | 20230627 | 175600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 80 | 20230627 | 175500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 81 | 20230627 | 175400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 82 | 20230627 | 175300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 83 | 20230627 | 175200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 84 | 20230627 | 175100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 85 | 20230627 | 175000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 86 | 20230627 | 174900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 87 | 20230627 | 174800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 88 | 20230627 | 174700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 89 | 20230627 | 174600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 90 | 20230627 | 174500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 91 | 20230627 | 174400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 92 | 20230627 | 174300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 93 | 20230627 | 174200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 94 | 20230627 | 174100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 95 | 20230627 | 174000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 96 | 20230627 | 173900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 97 | 20230627 | 173800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 98 | 20230627 | 173700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 99 | 20230627 | 173600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 100 | 20230627 | 173500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 101 | 20230627 | 173400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 102 | 20230627 | 173300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 103 | 20230627 | 173200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 104 | 20230627 | 173100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 105 | 20230627 | 173000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 106 | 20230627 | 172900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 107 | 20230627 | 172800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 108 | 20230627 | 172700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 109 | 20230627 | 172600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 110 | 20230627 | 172500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 111 | 20230627 | 172400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 112 | 20230627 | 172300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 113 | 20230627 | 172200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 114 | 20230627 | 172100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 115 | 20230627 | 172000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 116 | 20230627 | 171900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 117 | 20230627 | 171800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 118 | 20230627 | 171700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 119 | 20230627 | 171600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 120 | 20230627 | 171500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 121 | 20230627 | 171400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 122 | 20230627 | 171300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 123 | 20230627 | 171200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 124 | 20230627 | 171100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 125 | 20230627 | 171000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 126 | 20230627 | 170900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 127 | 20230627 | 170800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 128 | 20230627 | 170700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 129 | 20230627 | 170600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 130 | 20230627 | 170500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 131 | 20230627 | 170400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 132 | 20230627 | 170300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 133 | 20230627 | 170200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 134 | 20230627 | 170100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 135 | 20230627 | 170000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 136 | 20230627 | 165900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 137 | 20230627 | 165800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 138 | 20230627 | 165700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 139 | 20230627 | 165600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 140 | 20230627 | 165500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 141 | 20230627 | 165400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 142 | 20230627 | 165300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 143 | 20230627 | 165200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 144 | 20230627 | 165100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 145 | 20230627 | 165000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 146 | 20230627 | 164900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 147 | 20230627 | 164800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 148 | 20230627 | 164700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 149 | 20230627 | 164600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 150 | 20230627 | 164500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 151 | 20230627 | 164400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 152 | 20230627 | 164300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 153 | 20230627 | 164200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 154 | 20230627 | 164100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 155 | 20230627 | 164000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 156 | 20230627 | 163900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 157 | 20230627 | 163800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 158 | 20230627 | 163700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 159 | 20230627 | 163600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 160 | 20230627 | 163500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 161 | 20230627 | 163400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 162 | 20230627 | 163300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 163 | 20230627 | 163200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 164 | 20230627 | 163100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 165 | 20230627 | 163000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 166 | 20230627 | 162900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 167 | 20230627 | 162800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 168 | 20230627 | 162700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 169 | 20230627 | 162600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 170 | 20230627 | 162500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 171 | 20230627 | 162400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 172 | 20230627 | 162300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 173 | 20230627 | 162200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 174 | 20230627 | 162100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 175 | 20230627 | 162000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 176 | 20230627 | 161900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 177 | 20230627 | 161800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 178 | 20230627 | 161700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 179 | 20230627 | 161600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 180 | 20230627 | 161500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 181 | 20230627 | 161400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 182 | 20230627 | 161300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 183 | 20230627 | 161200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 184 | 20230627 | 161100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 185 | 20230627 | 161000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 186 | 20230627 | 160900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 187 | 20230627 | 160800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 188 | 20230627 | 160700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 189 | 20230627 | 160600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 190 | 20230627 | 160500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 191 | 20230627 | 160400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 192 | 20230627 | 160300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 193 | 20230627 | 160200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 194 | 20230627 | 160100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 195 | 20230627 | 160000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 196 | 20230627 | 155900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 197 | 20230627 | 155800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 198 | 20230627 | 155700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 199 | 20230627 | 155600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 200 | 20230627 | 155500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 201 | 20230627 | 155400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 202 | 20230627 | 155300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 203 | 20230627 | 155200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 204 | 20230627 | 155100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 205 | 20230627 | 155000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 206 | 20230627 | 154900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 207 | 20230627 | 154800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 208 | 20230627 | 154700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 209 | 20230627 | 154600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 210 | 20230627 | 154500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 211 | 20230627 | 154400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 212 | 20230627 | 154300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 213 | 20230627 | 154200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 214 | 20230627 | 154100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 215 | 20230627 | 154000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 216 | 20230627 | 153900 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 217 | 20230627 | 153800 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 218 | 20230627 | 153700 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 219 | 20230627 | 153600 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 220 | 20230627 | 153500 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 221 | 20230627 | 153400 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 222 | 20230627 | 153300 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 223 | 20230627 | 153200 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 224 | 20230627 | 153100 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 0 |
| 225 | 20230627 | 153000 | 6193403400 | 7650 | 7650 | 7650 | 7650 | 8699 |
| 226 | 20230627 | 152900 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 227 | 20230627 | 152800 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 228 | 20230627 | 152700 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 229 | 20230627 | 152600 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 230 | 20230627 | 152500 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 231 | 20230627 | 152400 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 232 | 20230627 | 152300 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 233 | 20230627 | 152200 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 234 | 20230627 | 152100 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 235 | 20230627 | 152000 | 6126856050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 236 | 20230627 | 151900 | 6126856050 | 7640 | 7650 | 7680 | 7610 | 3885 |
| 237 | 20230627 | 151800 | 6097172900 | 7660 | 7620 | 7660 | 7620 | 1014 |
| 238 | 20230627 | 151700 | 6089419720 | 7620 | 7650 | 7660 | 7620 | 1236 |
| 239 | 20230627 | 151600 | 6079970870 | 7650 | 7640 | 7650 | 7630 | 624 |
| 240 | 20230627 | 151500 | 6075206970 | 7650 | 7650 | 7650 | 7620 | 263 |
| 241 | 20230627 | 151400 | 6073202760 | 7610 | 7620 | 7650 | 7600 | 2923 |
| 242 | 20230627 | 151300 | 6050973340 | 7600 | 7620 | 7650 | 7600 | 1388 |
| 243 | 20230627 | 151200 | 6040414470 | 7580 | 7690 | 7690 | 7580 | 24481 |
| 244 | 20230627 | 151100 | 5853625500 | 7690 | 7690 | 7690 | 7690 | 1933 |
| 245 | 20230627 | 151000 | 5838760730 | 7690 | 7700 | 7700 | 7690 | 1944 |
| 246 | 20230627 | 150900 | 5823805680 | 7700 | 7690 | 7700 | 7690 | 1036 |
| 247 | 20230627 | 150800 | 5815829530 | 7700 | 7690 | 7700 | 7690 | 770 |
| 248 | 20230627 | 150700 | 5809905730 | 7700 | 7690 | 7700 | 7690 | 33 |
| 249 | 20230627 | 150600 | 5809651950 | 7700 | 7700 | 7700 | 7700 | 9 |
| 250 | 20230627 | 150500 | 5809582650 | 7700 | 7690 | 7700 | 7690 | 82 |
| 251 | 20230627 | 150400 | 5808952060 | 7690 | 7690 | 7690 | 7690 | 20 |
| 252 | 20230627 | 150300 | 5808798260 | 7690 | 7700 | 7710 | 7690 | 2774 |
| 253 | 20230627 | 150200 | 5787434860 | 7700 | 7700 | 7700 | 7700 | 731 |
| 254 | 20230627 | 150100 | 5781806160 | 7700 | 7700 | 7700 | 7700 | 927 |
| 255 | 20230627 | 150000 | 5774668260 | 7700 | 7700 | 7700 | 7700 | 25 |
| 256 | 20230627 | 145900 | 5774475760 | 7710 | 7710 | 7710 | 7700 | 52 |
| 257 | 20230627 | 145800 | 5774074850 | 7690 | 7690 | 7700 | 7690 | 1899 |
| 258 | 20230627 | 145700 | 5759465160 | 7690 | 7700 | 7700 | 7690 | 1065 |
| 259 | 20230627 | 145600 | 5751271130 | 7700 | 7700 | 7700 | 7690 | 1453 |
| 260 | 20230627 | 145500 | 5740085030 | 7700 | 7700 | 7710 | 7690 | 4495 |
| 261 | 20230627 | 145400 | 5705471070 | 7700 | 7700 | 7710 | 7700 | 2176 |
| 262 | 20230627 | 145300 | 5688712500 | 7700 | 7710 | 7710 | 7700 | 899 |
| 263 | 20230627 | 145200 | 5681787380 | 7710 | 7710 | 7710 | 7710 | 996 |
| 264 | 20230627 | 145100 | 5674108220 | 7710 | 7710 | 7720 | 7710 | 648 |
| 265 | 20230627 | 145000 | 5669112050 | 7710 | 7710 | 7710 | 7700 | 2606 |
| 266 | 20230627 | 144900 | 5649022790 | 7710 | 7700 | 7710 | 7700 | 211 |
| 267 | 20230627 | 144800 | 5647396180 | 7710 | 7700 | 7710 | 7700 | 1751 |
| 268 | 20230627 | 144700 | 5633913380 | 7700 | 7690 | 7700 | 7690 | 1441 |
| 269 | 20230627 | 144600 | 5622830240 | 7690 | 7690 | 7690 | 7680 | 210 |
| 270 | 20230627 | 144500 | 5621216890 | 7690 | 7700 | 7700 | 7690 | 329 |
| 271 | 20230627 | 144400 | 5618684440 | 7700 | 7710 | 7710 | 7700 | 2006 |
| 272 | 20230627 | 144300 | 5603233240 | 7710 | 7710 | 7710 | 7710 | 188 |
| 273 | 20230627 | 144200 | 5601783760 | 7710 | 7710 | 7710 | 7710 | 160 |
| 274 | 20230627 | 144100 | 5600550160 | 7710 | 7710 | 7710 | 7710 | 365 |
| 275 | 20230627 | 144000 | 5597736010 | 7710 | 7710 | 7710 | 7710 | 160 |
| 276 | 20230627 | 143900 | 5596502410 | 7710 | 7710 | 7710 | 7710 | 594 |
| 277 | 20230627 | 143800 | 5591922670 | 7700 | 7720 | 7720 | 7700 | 755 |
| 278 | 20230627 | 143700 | 5586104100 | 7720 | 7690 | 7720 | 7680 | 3653 |
| 279 | 20230627 | 143600 | 5558000820 | 7690 | 7690 | 7690 | 7690 | 100 |
| 280 | 20230627 | 143500 | 5557231820 | 7690 | 7690 | 7690 | 7690 | 449 |
| 281 | 20230627 | 143400 | 5553779010 | 7690 | 7690 | 7690 | 7690 | 159 |
| 282 | 20230627 | 143300 | 5552556300 | 7690 | 7700 | 7720 | 7690 | 609 |
| 283 | 20230627 | 143200 | 5547864400 | 7700 | 7700 | 7700 | 7700 | 0 |
| 284 | 20230627 | 143100 | 5547864400 | 7700 | 7710 | 7710 | 7680 | 847 |
| 285 | 20230627 | 143000 | 5541348290 | 7710 | 7700 | 7710 | 7690 | 167 |
| 286 | 20230627 | 142900 | 5540061710 | 7720 | 7680 | 7720 | 7680 | 1277 |
| 287 | 20230627 | 142800 | 5530234260 | 7680 | 7680 | 7690 | 7680 | 664 |
| 288 | 20230627 | 142700 | 5525134730 | 7690 | 7700 | 7700 | 7690 | 601 |
| 289 | 20230627 | 142600 | 5520513030 | 7690 | 7690 | 7700 | 7690 | 342 |
| 290 | 20230627 | 142500 | 5517883040 | 7690 | 7700 | 7700 | 7690 | 1281 |
| 291 | 20230627 | 142400 | 5508032140 | 7700 | 7710 | 7710 | 7690 | 162 |
| 292 | 20230627 | 142300 | 5506785230 | 7700 | 7710 | 7710 | 7670 | 1006 |
| 293 | 20230627 | 142200 | 5499032200 | 7710 | 7720 | 7730 | 7710 | 2081 |
| 294 | 20230627 | 142100 | 5482966930 | 7720 | 7720 | 7720 | 7710 | 4018 |
| 295 | 20230627 | 142000 | 5451948040 | 7720 | 7670 | 7720 | 7670 | 1832 |
| 296 | 20230627 | 141900 | 5437831720 | 7670 | 7670 | 7680 | 7670 | 1690 |
| 297 | 20230627 | 141800 | 5424868270 | 7670 | 7660 | 7670 | 7660 | 136 |
| 298 | 20230627 | 141700 | 5423826050 | 7660 | 7660 | 7660 | 7660 | 4 |
| 299 | 20230627 | 141600 | 5423795410 | 7640 | 7640 | 7640 | 7640 | 0 |
| 300 | 20230627 | 141500 | 5423795410 | 7640 | 7640 | 7640 | 7640 | 46 |
| 301 | 20230627 | 141400 | 5423443970 | 7640 | 7650 | 7650 | 7640 | 2567 |
| 302 | 20230627 | 141300 | 5403808960 | 7660 | 7660 | 7670 | 7660 | 1068 |
| 303 | 20230627 | 141200 | 5395627320 | 7660 | 7670 | 7670 | 7660 | 161 |
| 304 | 20230627 | 141100 | 5394392890 | 7670 | 7670 | 7670 | 7660 | 518 |
| 305 | 20230627 | 141000 | 5390419860 | 7670 | 7670 | 7670 | 7670 | 1 |
| 306 | 20230627 | 140900 | 5390412190 | 7670 | 7680 | 7680 | 7660 | 386 |
| 307 | 20230627 | 140800 | 5387449710 | 7680 | 7680 | 7690 | 7680 | 1210 |
| 308 | 20230627 | 140700 | 5378155480 | 7680 | 7680 | 7680 | 7680 | 125 |
| 309 | 20230627 | 140600 | 5377195480 | 7680 | 7620 | 7680 | 7620 | 1070 |
| 310 | 20230627 | 140500 | 5368993390 | 7620 | 7640 | 7640 | 7620 | 2823 |
| 311 | 20230627 | 140400 | 5347461310 | 7640 | 7670 | 7670 | 7640 | 5658 |
| 312 | 20230627 | 140300 | 5304162200 | 7670 | 7670 | 7670 | 7670 | 107 |
| 313 | 20230627 | 140200 | 5303341510 | 7670 | 7680 | 7690 | 7670 | 3122 |
| 314 | 20230627 | 140100 | 5279388290 | 7680 | 7680 | 7680 | 7680 | 369 |
| 315 | 20230627 | 140000 | 5276554370 | 7680 | 7700 | 7700 | 7680 | 1303 |
| 316 | 20230627 | 135900 | 5266541310 | 7700 | 7670 | 7700 | 7670 | 2160 |
| 317 | 20230627 | 135800 | 5249961300 | 7660 | 7660 | 7670 | 7660 | 329 |
| 318 | 20230627 | 135700 | 5247440060 | 7660 | 7650 | 7660 | 7650 | 1219 |
| 319 | 20230627 | 135600 | 5238105030 | 7650 | 7660 | 7670 | 7650 | 1250 |
| 320 | 20230627 | 135500 | 5228529430 | 7650 | 7650 | 7650 | 7650 | 6 |
| 321 | 20230627 | 135400 | 5228483530 | 7650 | 7650 | 7650 | 7640 | 194 |
| 322 | 20230627 | 135300 | 5227000970 | 7640 | 7640 | 7670 | 7630 | 3462 |
| 323 | 20230627 | 135200 | 5200548900 | 7640 | 7640 | 7660 | 7640 | 510 |
| 324 | 20230627 | 135100 | 5196649530 | 7640 | 7680 | 7680 | 7630 | 8566 |
| 325 | 20230627 | 135000 | 5131011930 | 7700 | 7680 | 7700 | 7680 | 900 |
| 326 | 20230627 | 134900 | 5124090090 | 7670 | 7700 | 7710 | 7670 | 2636 |
| 327 | 20230627 | 134800 | 5103836700 | 7710 | 7730 | 7730 | 7700 | 1389 |
| 328 | 20230627 | 134700 | 5093102950 | 7730 | 7690 | 7730 | 7680 | 3508 |
| 329 | 20230627 | 134600 | 5066116900 | 7690 | 7710 | 7730 | 7690 | 986 |
| 330 | 20230627 | 134500 | 5058524150 | 7730 | 7710 | 7730 | 7710 | 741 |
| 331 | 20230627 | 134400 | 5052811020 | 7710 | 7730 | 7740 | 7700 | 487 |
| 332 | 20230627 | 134300 | 5049049210 | 7740 | 7740 | 7740 | 7690 | 3663 |
| 333 | 20230627 | 134200 | 5020802570 | 7740 | 7730 | 7770 | 7720 | 2767 |
| 334 | 20230627 | 134100 | 4999355140 | 7710 | 7710 | 7780 | 7710 | 39575 |
| 335 | 20230627 | 134000 | 4692280190 | 7700 | 7690 | 7700 | 7680 | 1294 |
| 336 | 20230627 | 133900 | 4682321980 | 7700 | 7690 | 7700 | 7670 | 1038 |
| 337 | 20230627 | 133800 | 4674348430 | 7700 | 7680 | 7710 | 7680 | 440 |
| 338 | 20230627 | 133700 | 4670966670 | 7680 | 7720 | 7720 | 7670 | 729 |
| 339 | 20230627 | 133600 | 4665352510 | 7720 | 7730 | 7740 | 7630 | 15746 |
| 340 | 20230627 | 133500 | 4544415700 | 7720 | 7760 | 7770 | 7670 | 40998 |
| 341 | 20230627 | 133400 | 4226616170 | 7760 | 7700 | 7770 | 7700 | 25530 |
| 342 | 20230627 | 133300 | 4028874120 | 7720 | 7670 | 7730 | 7670 | 26463 |
| 343 | 20230627 | 133200 | 3825517310 | 7670 | 7680 | 7680 | 7660 | 9417 |
| 344 | 20230627 | 133100 | 3753234530 | 7670 | 7660 | 7680 | 7660 | 10094 |
| 345 | 20230627 | 133000 | 3675825990 | 7660 | 7650 | 7660 | 7650 | 6796 |
| 346 | 20230627 | 132900 | 3623784640 | 7640 | 7650 | 7650 | 7640 | 3462 |
| 347 | 20230627 | 132800 | 3597300390 | 7640 | 7630 | 7640 | 7630 | 985 |
| 348 | 20230627 | 132700 | 3589777640 | 7630 | 7630 | 7630 | 7620 | 1042 |
| 349 | 20230627 | 132600 | 3581827190 | 7630 | 7630 | 7630 | 7630 | 325 |
| 350 | 20230627 | 132500 | 3579347440 | 7620 | 7610 | 7620 | 7610 | 271 |
| 351 | 20230627 | 132400 | 3577283160 | 7630 | 7620 | 7630 | 7610 | 430 |
| 352 | 20230627 | 132300 | 3574009780 | 7620 | 7620 | 7620 | 7620 | 2 |
| 353 | 20230627 | 132200 | 3573994540 | 7630 | 7630 | 7630 | 7630 | 594 |
| 354 | 20230627 | 132100 | 3569462320 | 7640 | 7620 | 7640 | 7620 | 961 |
| 355 | 20230627 | 132000 | 3562125510 | 7620 | 7620 | 7620 | 7620 | 926 |
| 356 | 20230627 | 131900 | 3555069390 | 7620 | 7610 | 7620 | 7610 | 850 |
| 357 | 20230627 | 131800 | 3548593890 | 7610 | 7610 | 7610 | 7610 | 401 |
| 358 | 20230627 | 131700 | 3545542280 | 7610 | 7610 | 7610 | 7610 | 375 |
| 359 | 20230627 | 131600 | 3542688530 | 7610 | 7630 | 7630 | 7610 | 1545 |
| 360 | 20230627 | 131500 | 3530905900 | 7640 | 7640 | 7640 | 7630 | 4 |
| 361 | 20230627 | 131400 | 3530875350 | 7640 | 7620 | 7640 | 7620 | 200 |
| 362 | 20230627 | 131300 | 3529351330 | 7640 | 7600 | 7640 | 7590 | 2355 |
| 363 | 20230627 | 131200 | 3511432090 | 7630 | 7590 | 7630 | 7590 | 1823 |
| 364 | 20230627 | 131100 | 3497537800 | 7590 | 7640 | 7640 | 7590 | 1785 |
| 365 | 20230627 | 131000 | 3483925640 | 7630 | 7650 | 7650 | 7630 | 1863 |
| 366 | 20230627 | 130900 | 3469679310 | 7650 | 7640 | 7650 | 7640 | 6414 |
| 367 | 20230627 | 130800 | 3420639520 | 7640 | 7630 | 7650 | 7630 | 3712 |
| 368 | 20230627 | 130700 | 3392270410 | 7640 | 7640 | 7640 | 7630 | 1208 |
| 369 | 20230627 | 130600 | 3383044760 | 7640 | 7630 | 7650 | 7630 | 6233 |
| 370 | 20230627 | 130500 | 3335415560 | 7640 | 7640 | 7640 | 7630 | 6445 |
| 371 | 20230627 | 130400 | 3286202560 | 7640 | 7640 | 7650 | 7630 | 10997 |
| 372 | 20230627 | 130300 | 3202192430 | 7640 | 7600 | 7640 | 7600 | 22009 |
| 373 | 20230627 | 130200 | 3034753120 | 7600 | 7600 | 7600 | 7590 | 8929 |
| 374 | 20230627 | 130100 | 2966895390 | 7600 | 7590 | 7600 | 7590 | 6912 |
| 375 | 20230627 | 130000 | 2914370380 | 7590 | 7590 | 7590 | 7590 | 962 |
| 376 | 20230627 | 125900 | 2907068800 | 7590 | 7580 | 7590 | 7580 | 1250 |
| 377 | 20230627 | 125800 | 2897582520 | 7580 | 7570 | 7580 | 7560 | 663 |
| 378 | 20230627 | 125700 | 2892562840 | 7570 | 7590 | 7590 | 7570 | 921 |
| 379 | 20230627 | 125600 | 2885578250 | 7580 | 7590 | 7590 | 7580 | 554 |
| 380 | 20230627 | 125500 | 2881373420 | 7590 | 7600 | 7600 | 7590 | 3481 |
| 381 | 20230627 | 125400 | 2854940230 | 7600 | 7600 | 7600 | 7590 | 6644 |
| 382 | 20230627 | 125300 | 2804448830 | 7600 | 7580 | 7600 | 7580 | 5794 |
| 383 | 20230627 | 125200 | 2760420740 | 7580 | 7590 | 7590 | 7580 | 2485 |
| 384 | 20230627 | 125100 | 2741574930 | 7590 | 7540 | 7590 | 7530 | 4691 |
| 385 | 20230627 | 125000 | 2706077320 | 7530 | 7530 | 7530 | 7530 | 510 |
| 386 | 20230627 | 124900 | 2702237020 | 7530 | 7530 | 7530 | 7530 | 267 |
| 387 | 20230627 | 124800 | 2700226510 | 7530 | 7530 | 7530 | 7530 | 0 |
| 388 | 20230627 | 124700 | 2700226510 | 7530 | 7530 | 7530 | 7530 | 111 |
| 389 | 20230627 | 124600 | 2699390680 | 7530 | 7530 | 7530 | 7530 | 4 |
| 390 | 20230627 | 124500 | 2699360560 | 7530 | 7530 | 7530 | 7530 | 42 |
| 391 | 20230627 | 124400 | 2699044300 | 7530 | 7530 | 7530 | 7530 | 78 |
| 392 | 20230627 | 124300 | 2698456960 | 7530 | 7540 | 7550 | 7530 | 909 |
| 393 | 20230627 | 124200 | 2691603120 | 7540 | 7540 | 7540 | 7540 | 0 |
| 394 | 20230627 | 124100 | 2691603120 | 7540 | 7540 | 7540 | 7540 | 81 |
| 395 | 20230627 | 124000 | 2690992380 | 7540 | 7540 | 7540 | 7540 | 87 |
| 396 | 20230627 | 123900 | 2690336400 | 7540 | 7540 | 7540 | 7540 | 0 |
| 397 | 20230627 | 123800 | 2690336400 | 7540 | 7540 | 7540 | 7540 | 44 |
| 398 | 20230627 | 123700 | 2690004640 | 7510 | 7520 | 7520 | 7510 | 619 |
| 399 | 20230627 | 123600 | 2685355770 | 7520 | 7520 | 7520 | 7520 | 771 |
| 400 | 20230627 | 123500 | 2679557850 | 7520 | 7520 | 7520 | 7520 | 0 |
| 401 | 20230627 | 123400 | 2679557850 | 7520 | 7520 | 7520 | 7520 | 100 |
| 402 | 20230627 | 123300 | 2678805850 | 7520 | 7530 | 7530 | 7520 | 593 |
| 403 | 20230627 | 123200 | 2674345210 | 7530 | 7530 | 7530 | 7530 | 0 |
| 404 | 20230627 | 123100 | 2674345210 | 7530 | 7530 | 7530 | 7530 | 401 |
| 405 | 20230627 | 123000 | 2671325680 | 7570 | 7580 | 7580 | 7530 | 2061 |
| 406 | 20230627 | 122900 | 2655802570 | 7580 | 7580 | 7580 | 7580 | 0 |
| 407 | 20230627 | 122800 | 2655802570 | 7580 | 7580 | 7580 | 7580 | 1 |
| 408 | 20230627 | 122700 | 2655794990 | 7510 | 7560 | 7560 | 7500 | 5030 |
| 409 | 20230627 | 122600 | 2617961170 | 7560 | 7600 | 7600 | 7560 | 51 |
| 410 | 20230627 | 122500 | 2617575570 | 7590 | 7570 | 7590 | 7570 | 420 |
| 411 | 20230627 | 122400 | 2614389360 | 7560 | 7570 | 7570 | 7560 | 23 |
| 412 | 20230627 | 122300 | 2614215260 | 7550 | 7560 | 7560 | 7550 | 541 |
| 413 | 20230627 | 122200 | 2610129550 | 7560 | 7570 | 7570 | 7550 | 544 |
| 414 | 20230627 | 122100 | 2606020230 | 7570 | 7560 | 7570 | 7560 | 2634 |
| 415 | 20230627 | 122000 | 2586106460 | 7570 | 7580 | 7590 | 7570 | 22 |
| 416 | 20230627 | 121900 | 2585939590 | 7560 | 7600 | 7600 | 7560 | 2517 |
| 417 | 20230627 | 121800 | 2566873200 | 7600 | 7610 | 7610 | 7600 | 1138 |
| 418 | 20230627 | 121700 | 2558213500 | 7610 | 7610 | 7620 | 7610 | 1605 |
| 419 | 20230627 | 121600 | 2545994360 | 7610 | 7580 | 7610 | 7580 | 3379 |
| 420 | 20230627 | 121500 | 2520312950 | 7590 | 7600 | 7600 | 7590 | 4695 |
| 421 | 20230627 | 121400 | 2484647380 | 7600 | 7590 | 7600 | 7590 | 21 |
| 422 | 20230627 | 121300 | 2484487910 | 7600 | 7600 | 7600 | 7600 | 262 |
| 423 | 20230627 | 121200 | 2482496710 | 7600 | 7600 | 7600 | 7590 | 82 |
| 424 | 20230627 | 121100 | 2481873570 | 7600 | 7600 | 7600 | 7590 | 3446 |
| 425 | 20230627 | 121000 | 2455694970 | 7600 | 7570 | 7600 | 7570 | 5111 |
| 426 | 20230627 | 120900 | 2416934670 | 7570 | 7570 | 7580 | 7560 | 379 |
| 427 | 20230627 | 120800 | 2414066910 | 7580 | 7580 | 7580 | 7580 | 1 |
| 428 | 20230627 | 120700 | 2414059330 | 7570 | 7570 | 7570 | 7570 | 31 |
| 429 | 20230627 | 120600 | 2413824660 | 7560 | 7560 | 7580 | 7560 | 28 |
| 430 | 20230627 | 120500 | 2413612870 | 7560 | 7570 | 7570 | 7560 | 1791 |
| 431 | 20230627 | 120400 | 2400058540 | 7570 | 7580 | 7580 | 7570 | 991 |
| 432 | 20230627 | 120300 | 2392554930 | 7570 | 7570 | 7580 | 7570 | 48 |
| 433 | 20230627 | 120200 | 2392191370 | 7580 | 7570 | 7580 | 7560 | 1410 |
| 434 | 20230627 | 120100 | 2381504040 | 7580 | 7580 | 7580 | 7580 | 2005 |
| 435 | 20230627 | 120000 | 2366306140 | 7590 | 7550 | 7590 | 7550 | 22818 |
| 436 | 20230627 | 115900 | 2193363880 | 7560 | 7580 | 7580 | 7530 | 3191 |
| 437 | 20230627 | 115800 | 2169250430 | 7580 | 7520 | 7580 | 7520 | 14820 |
| 438 | 20230627 | 115700 | 2057413040 | 7510 | 7480 | 7510 | 7480 | 12090 |
| 439 | 20230627 | 115600 | 1966742200 | 7470 | 7460 | 7470 | 7460 | 17 |
| 440 | 20230627 | 115500 | 1966615220 | 7450 | 7450 | 7450 | 7450 | 245 |
| 441 | 20230627 | 115400 | 1964789970 | 7440 | 7460 | 7460 | 7440 | 7413 |
| 442 | 20230627 | 115300 | 1909552180 | 7460 | 7460 | 7460 | 7460 | 1 |
| 443 | 20230627 | 115200 | 1909544720 | 7460 | 7460 | 7460 | 7460 | 0 |
| 444 | 20230627 | 115100 | 1909544720 | 7460 | 7460 | 7460 | 7460 | 0 |
| 445 | 20230627 | 115000 | 1909544720 | 7460 | 7460 | 7460 | 7460 | 1500 |
| 446 | 20230627 | 114900 | 1898354720 | 7460 | 7460 | 7460 | 7460 | 0 |
| 447 | 20230627 | 114800 | 1898354720 | 7460 | 7460 | 7460 | 7460 | 50 |
| 448 | 20230627 | 114700 | 1897981720 | 7490 | 7490 | 7490 | 7490 | 1 |
| 449 | 20230627 | 114600 | 1897974230 | 7460 | 7470 | 7470 | 7460 | 365 |
| 450 | 20230627 | 114500 | 1895251230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 451 | 20230627 | 114400 | 1895251230 | 7460 | 7460 | 7460 | 7460 | 3 |
| 452 | 20230627 | 114300 | 1895228850 | 7460 | 7460 | 7460 | 7460 | 0 |
| 453 | 20230627 | 114200 | 1895228850 | 7460 | 7460 | 7460 | 7460 | 107 |
| 454 | 20230627 | 114100 | 1894430630 | 7460 | 7460 | 7460 | 7460 | 0 |
| 455 | 20230627 | 114000 | 1894430630 | 7460 | 7480 | 7480 | 7460 | 515 |
| 456 | 20230627 | 113900 | 1890578690 | 7480 | 7480 | 7480 | 7480 | 0 |
| 457 | 20230627 | 113800 | 1890578690 | 7480 | 7480 | 7480 | 7480 | 0 |
| 458 | 20230627 | 113700 | 1890578690 | 7480 | 7480 | 7480 | 7480 | 4 |
| 459 | 20230627 | 113600 | 1890548770 | 7480 | 7480 | 7480 | 7480 | 41 |
| 460 | 20230627 | 113500 | 1890242090 | 7480 | 7480 | 7480 | 7480 | 1 |
| 461 | 20230627 | 113400 | 1890234610 | 7490 | 7490 | 7490 | 7490 | 0 |
| 462 | 20230627 | 113300 | 1890234610 | 7490 | 7490 | 7490 | 7490 | 4 |
| 463 | 20230627 | 113200 | 1890204650 | 7490 | 7490 | 7490 | 7490 | 46 |
| 464 | 20230627 | 113100 | 1889860110 | 7490 | 7490 | 7490 | 7490 | 11 |
| 465 | 20230627 | 113000 | 1889777720 | 7500 | 7500 | 7500 | 7500 | 0 |
| 466 | 20230627 | 112900 | 1889777720 | 7500 | 7500 | 7500 | 7500 | 0 |
| 467 | 20230627 | 112800 | 1889777720 | 7500 | 7500 | 7500 | 7500 | 0 |
| 468 | 20230627 | 112700 | 1889777720 | 7500 | 7490 | 7500 | 7490 | 2 |
| 469 | 20230627 | 112600 | 1889762730 | 7460 | 7460 | 7460 | 7460 | 0 |
| 470 | 20230627 | 112500 | 1889762730 | 7460 | 7460 | 7460 | 7460 | 0 |
| 471 | 20230627 | 112400 | 1889762730 | 7460 | 7460 | 7460 | 7460 | 0 |
| 472 | 20230627 | 112300 | 1889762730 | 7460 | 7460 | 7460 | 7460 | 117 |
| 473 | 20230627 | 112200 | 1888889910 | 7460 | 7460 | 7460 | 7460 | 0 |
| 474 | 20230627 | 112100 | 1888889910 | 7460 | 7460 | 7460 | 7460 | 99 |
| 475 | 20230627 | 112000 | 1888151370 | 7500 | 7500 | 7500 | 7500 | 164 |
| 476 | 20230627 | 111900 | 1886921370 | 7460 | 7460 | 7460 | 7460 | 0 |
| 477 | 20230627 | 111800 | 1886921370 | 7460 | 7500 | 7500 | 7460 | 302 |
| 478 | 20230627 | 111700 | 1884656410 | 7450 | 7450 | 7450 | 7450 | 539 |
| 479 | 20230627 | 111600 | 1880640860 | 7450 | 7500 | 7500 | 7450 | 147 |
| 480 | 20230627 | 111500 | 1879545610 | 7450 | 7450 | 7500 | 7450 | 512 |
| 481 | 20230627 | 111400 | 1875706160 | 7500 | 7480 | 7500 | 7450 | 502 |
| 482 | 20230627 | 111300 | 1871946490 | 7450 | 7480 | 7480 | 7450 | 2 |
| 483 | 20230627 | 111200 | 1871931560 | 7440 | 7440 | 7440 | 7440 | 0 |
| 484 | 20230627 | 111100 | 1871931560 | 7440 | 7490 | 7490 | 7440 | 701 |
| 485 | 20230627 | 111000 | 1866681120 | 7490 | 7470 | 7490 | 7430 | 5330 |
| 486 | 20230627 | 110900 | 1826960460 | 7480 | 7480 | 7480 | 7480 | 15 |
| 487 | 20230627 | 110800 | 1826848260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 488 | 20230627 | 110700 | 1826848260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 489 | 20230627 | 110600 | 1826848260 | 7470 | 7460 | 7470 | 7460 | 72 |
| 490 | 20230627 | 110500 | 1826310430 | 7470 | 7470 | 7470 | 7460 | 1059 |
| 491 | 20230627 | 110400 | 1818400000 | 7460 | 7470 | 7470 | 7460 | 947 |
| 492 | 20230627 | 110300 | 1811325920 | 7480 | 7480 | 7480 | 7480 | 0 |
| 493 | 20230627 | 110200 | 1811325920 | 7480 | 7470 | 7480 | 7470 | 277 |
| 494 | 20230627 | 110100 | 1809253980 | 7480 | 7470 | 7480 | 7470 | 1371 |
| 495 | 20230627 | 110000 | 1798998910 | 7480 | 7480 | 7480 | 7480 | 626 |
| 496 | 20230627 | 105900 | 1794316430 | 7480 | 7490 | 7490 | 7480 | 50 |
| 497 | 20230627 | 105800 | 1793942020 | 7500 | 7500 | 7500 | 7500 | 600 |
| 498 | 20230627 | 105700 | 1789442020 | 7500 | 7500 | 7500 | 7500 | 14 |
| 499 | 20230627 | 105600 | 1789337020 | 7480 | 7480 | 7500 | 7480 | 3282 |
| 500 | 20230627 | 105500 | 1764748080 | 7480 | 7480 | 7480 | 7480 | 1 |
| 501 | 20230627 | 105400 | 1764740600 | 7480 | 7480 | 7480 | 7480 | 213 |
| 502 | 20230627 | 105300 | 1763147360 | 7470 | 7470 | 7470 | 7470 | 1537 |
| 503 | 20230627 | 105200 | 1751665970 | 7460 | 7450 | 7460 | 7450 | 1294 |
| 504 | 20230627 | 105100 | 1742012770 | 7450 | 7450 | 7450 | 7450 | 0 |
| 505 | 20230627 | 105000 | 1742012770 | 7450 | 7450 | 7450 | 7450 | 1582 |
| 506 | 20230627 | 104900 | 1730226870 | 7440 | 7440 | 7440 | 7440 | 86 |
| 507 | 20230627 | 104800 | 1729587030 | 7440 | 7440 | 7440 | 7430 | 294 |
| 508 | 20230627 | 104700 | 1727401670 | 7440 | 7430 | 7440 | 7430 | 708 |
| 509 | 20230627 | 104600 | 1722134340 | 7430 | 7430 | 7430 | 7430 | 0 |
| 510 | 20230627 | 104500 | 1722134340 | 7430 | 7440 | 7440 | 7430 | 104 |
| 511 | 20230627 | 104400 | 1721360620 | 7430 | 7430 | 7430 | 7430 | 0 |
| 512 | 20230627 | 104300 | 1721360620 | 7430 | 7430 | 7430 | 7420 | 150 |
| 513 | 20230627 | 104200 | 1720247120 | 7430 | 7440 | 7440 | 7430 | 259 |
| 514 | 20230627 | 104100 | 1718322650 | 7430 | 7420 | 7430 | 7420 | 51 |
| 515 | 20230627 | 104000 | 1717944220 | 7420 | 7420 | 7420 | 7420 | 0 |
| 516 | 20230627 | 103900 | 1717944220 | 7420 | 7420 | 7420 | 7420 | 201 |
| 517 | 20230627 | 103800 | 1716452800 | 7410 | 7410 | 7410 | 7410 | 0 |
| 518 | 20230627 | 103700 | 1716452800 | 7410 | 7420 | 7420 | 7410 | 135 |
| 519 | 20230627 | 103600 | 1715452100 | 7420 | 7420 | 7420 | 7420 | 503 |
| 520 | 20230627 | 103500 | 1711719840 | 7420 | 7420 | 7420 | 7420 | 8 |
| 521 | 20230627 | 103400 | 1711660480 | 7450 | 7450 | 7450 | 7450 | 0 |
| 522 | 20230627 | 103300 | 1711660480 | 7450 | 7420 | 7450 | 7400 | 8908 |
| 523 | 20230627 | 103200 | 1645652180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 524 | 20230627 | 103100 | 1645652180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 525 | 20230627 | 103000 | 1645652180 | 7420 | 7420 | 7420 | 7420 | 165 |
| 526 | 20230627 | 102900 | 1644427880 | 7420 | 7420 | 7420 | 7420 | 303 |
| 527 | 20230627 | 102800 | 1642179620 | 7420 | 7420 | 7420 | 7420 | 110 |
| 528 | 20230627 | 102700 | 1641363420 | 7420 | 7430 | 7430 | 7420 | 2406 |
| 529 | 20230627 | 102600 | 1623504630 | 7430 | 7430 | 7430 | 7430 | 750 |
| 530 | 20230627 | 102500 | 1617932130 | 7430 | 7440 | 7440 | 7430 | 10 |
| 531 | 20230627 | 102400 | 1617857780 | 7430 | 7430 | 7430 | 7430 | 250 |
| 532 | 20230627 | 102300 | 1616000280 | 7430 | 7440 | 7440 | 7430 | 1852 |
| 533 | 20230627 | 102200 | 1602239600 | 7440 | 7440 | 7440 | 7440 | 1974 |
| 534 | 20230627 | 102100 | 1587553040 | 7430 | 7460 | 7460 | 7430 | 17500 |
| 535 | 20230627 | 102000 | 1457280680 | 7470 | 7470 | 7470 | 7470 | 22 |
| 536 | 20230627 | 101900 | 1457116340 | 7470 | 7470 | 7470 | 7470 | 0 |
| 537 | 20230627 | 101800 | 1457116340 | 7470 | 7470 | 7470 | 7470 | 11 |
| 538 | 20230627 | 101700 | 1457034170 | 7460 | 7460 | 7460 | 7460 | 0 |
| 539 | 20230627 | 101600 | 1457034170 | 7460 | 7460 | 7460 | 7460 | 3394 |
| 540 | 20230627 | 101500 | 1431714930 | 7460 | 7460 | 7460 | 7460 | 120 |
| 541 | 20230627 | 101400 | 1430819730 | 7460 | 7460 | 7480 | 7460 | 90 |
| 542 | 20230627 | 101300 | 1430148150 | 7470 | 7470 | 7470 | 7470 | 804 |
| 543 | 20230627 | 101200 | 1424142270 | 7470 | 7490 | 7490 | 7470 | 1675 |
| 544 | 20230627 | 101100 | 1411616920 | 7480 | 7480 | 7480 | 7480 | 0 |
| 545 | 20230627 | 101000 | 1411616920 | 7480 | 7490 | 7490 | 7480 | 529 |
| 546 | 20230627 | 100900 | 1407657390 | 7500 | 7490 | 7500 | 7490 | 167 |
| 547 | 20230627 | 100800 | 1406405380 | 7490 | 7500 | 7500 | 7490 | 3065 |
| 548 | 20230627 | 100700 | 1383447880 | 7500 | 7500 | 7510 | 7500 | 619 |
| 549 | 20230627 | 100600 | 1378805370 | 7500 | 7510 | 7510 | 7500 | 1163 |
| 550 | 20230627 | 100500 | 1370082360 | 7500 | 7490 | 7500 | 7490 | 1924 |
| 551 | 20230627 | 100400 | 1355652460 | 7500 | 7500 | 7500 | 7500 | 1128 |
| 552 | 20230627 | 100300 | 1347192460 | 7500 | 7500 | 7500 | 7500 | 746 |
| 553 | 20230627 | 100200 | 1341597460 | 7500 | 7530 | 7530 | 7500 | 1123 |
| 554 | 20230627 | 100100 | 1333174360 | 7530 | 7530 | 7530 | 7530 | 14 |
| 555 | 20230627 | 100000 | 1333068940 | 7500 | 7490 | 7500 | 7490 | 201 |
| 556 | 20230627 | 095900 | 1331561450 | 7490 | 7520 | 7520 | 7490 | 4465 |
| 557 | 20230627 | 095800 | 1298050810 | 7520 | 7520 | 7520 | 7510 | 313 |
| 558 | 20230627 | 095700 | 1295697140 | 7530 | 7530 | 7530 | 7530 | 227 |
| 559 | 20230627 | 095600 | 1293987830 | 7530 | 7530 | 7530 | 7530 | 187 |
| 560 | 20230627 | 095500 | 1292579720 | 7530 | 7510 | 7530 | 7510 | 263 |
| 561 | 20230627 | 095400 | 1290602330 | 7510 | 7520 | 7520 | 7510 | 8000 |
| 562 | 20230627 | 095300 | 1230506440 | 7540 | 7520 | 7540 | 7520 | 112 |
| 563 | 20230627 | 095200 | 1229662200 | 7540 | 7540 | 7540 | 7540 | 0 |
| 564 | 20230627 | 095100 | 1229662200 | 7540 | 7540 | 7550 | 7530 | 2140 |
| 565 | 20230627 | 095000 | 1213526320 | 7540 | 7540 | 7550 | 7540 | 5302 |
| 566 | 20230627 | 094900 | 1173529760 | 7540 | 7530 | 7540 | 7520 | 3794 |
| 567 | 20230627 | 094800 | 1144945890 | 7530 | 7530 | 7530 | 7530 | 965 |
| 568 | 20230627 | 094700 | 1137679440 | 7510 | 7500 | 7510 | 7500 | 10213 |
| 569 | 20230627 | 094600 | 1061081630 | 7490 | 7490 | 7490 | 7490 | 1061 |
| 570 | 20230627 | 094500 | 1053134740 | 7490 | 7470 | 7490 | 7470 | 2781 |
| 571 | 20230627 | 094400 | 1032315540 | 7470 | 7480 | 7480 | 7470 | 2329 |
| 572 | 20230627 | 094300 | 1014896460 | 7480 | 7480 | 7480 | 7480 | 199 |
| 573 | 20230627 | 094200 | 1013407940 | 7480 | 7470 | 7480 | 7470 | 267 |
| 574 | 20230627 | 094100 | 1011410790 | 7480 | 7480 | 7480 | 7470 | 972 |
| 575 | 20230627 | 094000 | 1004140250 | 7490 | 7470 | 7490 | 7470 | 2707 |
| 576 | 20230627 | 093900 | 983894820 | 7460 | 7450 | 7460 | 7450 | 1166 |
| 577 | 20230627 | 093800 | 975198110 | 7450 | 7460 | 7460 | 7440 | 6135 |
| 578 | 20230627 | 093700 | 929500130 | 7460 | 7490 | 7490 | 7460 | 2509 |
| 579 | 20230627 | 093600 | 910750270 | 7490 | 7500 | 7500 | 7490 | 222 |
| 580 | 20230627 | 093500 | 909087390 | 7500 | 7490 | 7500 | 7480 | 689 |
| 581 | 20230627 | 093400 | 903927170 | 7480 | 7540 | 7540 | 7480 | 6282 |
| 582 | 20230627 | 093300 | 856776900 | 7540 | 7540 | 7540 | 7540 | 1707 |
| 583 | 20230627 | 093200 | 843906120 | 7540 | 7540 | 7560 | 7540 | 4631 |
| 584 | 20230627 | 093100 | 808974150 | 7520 | 7540 | 7550 | 7520 | 3088 |
| 585 | 20230627 | 093000 | 785687440 | 7540 | 7540 | 7540 | 7500 | 3265 |
| 586 | 20230627 | 092900 | 761119080 | 7530 | 7530 | 7540 | 7530 | 2835 |
| 587 | 20230627 | 092800 | 739757670 | 7530 | 7500 | 7530 | 7500 | 4367 |
| 588 | 20230627 | 092700 | 706965010 | 7500 | 7500 | 7500 | 7500 | 106 |
| 589 | 20230627 | 092600 | 706170010 | 7500 | 7500 | 7500 | 7500 | 2748 |
| 590 | 20230627 | 092500 | 685560010 | 7470 | 7490 | 7490 | 7470 | 5821 |
| 591 | 20230627 | 092400 | 642031590 | 7490 | 7540 | 7540 | 7490 | 9500 |
| 592 | 20230627 | 092300 | 570743840 | 7540 | 7560 | 7560 | 7520 | 4710 |
| 593 | 20230627 | 092200 | 535275610 | 7560 | 7550 | 7560 | 7520 | 8396 |
| 594 | 20230627 | 092100 | 471883170 | 7550 | 7520 | 7580 | 7520 | 10992 |
| 595 | 20230627 | 092000 | 388885080 | 7530 | 7500 | 7530 | 7500 | 3457 |
| 596 | 20230627 | 091900 | 362906050 | 7500 | 7500 | 7500 | 7490 | 8997 |
| 597 | 20230627 | 091800 | 295428610 | 7500 | 7490 | 7510 | 7490 | 7536 |
| 598 | 20230627 | 091700 | 238914230 | 7500 | 7460 | 7500 | 7460 | 7407 |
| 599 | 20230627 | 091600 | 183425700 | 7460 | 7460 | 7470 | 7450 | 2315 |
| 600 | 20230627 | 091500 | 166143400 | 7470 | 7470 | 7480 | 7460 | 3162 |
| 601 | 20230627 | 091400 | 142504680 | 7480 | 7470 | 7480 | 7450 | 4965 |
| 602 | 20230627 | 091300 | 105433280 | 7470 | 7460 | 7480 | 7460 | 5591 |
| 603 | 20230627 | 091200 | 63682580 | 7460 | 7460 | 7460 | 7430 | 1537 |
| 604 | 20230627 | 091100 | 52231280 | 7460 | 7430 | 7460 | 7420 | 1404 |
| 605 | 20230627 | 091000 | 41771810 | 7420 | 7420 | 7420 | 7420 | 1488 |
| 606 | 20230627 | 090900 | 30730850 | 7420 | 7380 | 7420 | 7380 | 855 |
| 607 | 20230627 | 090800 | 24399940 | 7370 | 7370 | 7370 | 7370 | 100 |
| 608 | 20230627 | 090700 | 23662940 | 7360 | 7360 | 7360 | 7360 | 0 |
| 609 | 20230627 | 090600 | 23662940 | 7360 | 7360 | 7360 | 7360 | 346 |
| 610 | 20230627 | 090500 | 21116380 | 7360 | 7350 | 7360 | 7350 | 850 |
| 611 | 20230627 | 090400 | 14860880 | 7350 | 7350 | 7350 | 7350 | 480 |
| 612 | 20230627 | 090300 | 11332880 | 7390 | 7390 | 7390 | 7390 | 27 |
| 613 | 20230627 | 090200 | 11133350 | 7390 | 7390 | 7390 | 7390 | 500 |
| 614 | 20230627 | 090100 | 7438350 | 7350 | 7370 | 7390 | 7350 | 841 |
| 615 | 20230627 | 090000 | 1256300 | 7390 | 7390 | 7390 | 7390 | 170 |