31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 193800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 3 | 20230628 | 193700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 4 | 20230628 | 193600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 5 | 20230628 | 193500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 6 | 20230628 | 193400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 7 | 20230628 | 193300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 8 | 20230628 | 193200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 9 | 20230628 | 193100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 10 | 20230628 | 193000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 11 | 20230628 | 192900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 12 | 20230628 | 192800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 13 | 20230628 | 192700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 14 | 20230628 | 192600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 15 | 20230628 | 192500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 16 | 20230628 | 192400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 17 | 20230628 | 192300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 18 | 20230628 | 192200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 19 | 20230628 | 192100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 20 | 20230628 | 192000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 21 | 20230628 | 191900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 22 | 20230628 | 191800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 23 | 20230628 | 191700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 24 | 20230628 | 191600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 25 | 20230628 | 191500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 26 | 20230628 | 191400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 27 | 20230628 | 191300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 28 | 20230628 | 191200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 29 | 20230628 | 191100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 30 | 20230628 | 191000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 31 | 20230628 | 190900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 32 | 20230628 | 190800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 33 | 20230628 | 190700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 34 | 20230628 | 190600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 35 | 20230628 | 190500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 36 | 20230628 | 190400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 37 | 20230628 | 190300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 38 | 20230628 | 190200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 39 | 20230628 | 190100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 40 | 20230628 | 190000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 41 | 20230628 | 185900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 42 | 20230628 | 185800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 43 | 20230628 | 185700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 44 | 20230628 | 185600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 45 | 20230628 | 185500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 46 | 20230628 | 185400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 47 | 20230628 | 185300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 48 | 20230628 | 185200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 49 | 20230628 | 185100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 50 | 20230628 | 185000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 51 | 20230628 | 184900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 52 | 20230628 | 184800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 53 | 20230628 | 184700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 54 | 20230628 | 184600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 55 | 20230628 | 184500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 56 | 20230628 | 184400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 57 | 20230628 | 184300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 58 | 20230628 | 184200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 59 | 20230628 | 184100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 60 | 20230628 | 184000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 61 | 20230628 | 183900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 62 | 20230628 | 183800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 63 | 20230628 | 183700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 64 | 20230628 | 183600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 65 | 20230628 | 183500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 66 | 20230628 | 183400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 67 | 20230628 | 183300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 68 | 20230628 | 183200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 69 | 20230628 | 183100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 70 | 20230628 | 183000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 71 | 20230628 | 182900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 72 | 20230628 | 182800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 73 | 20230628 | 182700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 74 | 20230628 | 182600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 75 | 20230628 | 182500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 76 | 20230628 | 182400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 77 | 20230628 | 182300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 78 | 20230628 | 182200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 79 | 20230628 | 182100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 80 | 20230628 | 182000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 81 | 20230628 | 181900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 82 | 20230628 | 181800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 83 | 20230628 | 181700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 84 | 20230628 | 181600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 85 | 20230628 | 181500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 86 | 20230628 | 181400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 87 | 20230628 | 181300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 88 | 20230628 | 181200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 89 | 20230628 | 181100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 90 | 20230628 | 181000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 91 | 20230628 | 180900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 92 | 20230628 | 180800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 93 | 20230628 | 180700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 94 | 20230628 | 180600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 95 | 20230628 | 180500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 96 | 20230628 | 180400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 97 | 20230628 | 180300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 98 | 20230628 | 180200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 99 | 20230628 | 180100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 100 | 20230628 | 180000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 101 | 20230628 | 175900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 102 | 20230628 | 175800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 103 | 20230628 | 175700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 104 | 20230628 | 175600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 105 | 20230628 | 175500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 106 | 20230628 | 175400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 107 | 20230628 | 175300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 108 | 20230628 | 175200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 109 | 20230628 | 175100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 110 | 20230628 | 175000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 111 | 20230628 | 174900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 112 | 20230628 | 174800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 113 | 20230628 | 174700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 114 | 20230628 | 174600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 115 | 20230628 | 174500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 116 | 20230628 | 174400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 117 | 20230628 | 174300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 118 | 20230628 | 174200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 119 | 20230628 | 174100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 120 | 20230628 | 174000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 121 | 20230628 | 173900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 122 | 20230628 | 173800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 123 | 20230628 | 173700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 124 | 20230628 | 173600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 125 | 20230628 | 173500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 126 | 20230628 | 173400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 127 | 20230628 | 173300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 128 | 20230628 | 173200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 129 | 20230628 | 173100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 130 | 20230628 | 173000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 131 | 20230628 | 172900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 132 | 20230628 | 172800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 133 | 20230628 | 172700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 134 | 20230628 | 172600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 135 | 20230628 | 172500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 136 | 20230628 | 172400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 137 | 20230628 | 172300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 138 | 20230628 | 172200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 139 | 20230628 | 172100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 140 | 20230628 | 172000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 141 | 20230628 | 171900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 142 | 20230628 | 171800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 143 | 20230628 | 171700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 144 | 20230628 | 171600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 145 | 20230628 | 171500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 146 | 20230628 | 171400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 147 | 20230628 | 171300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 148 | 20230628 | 171200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 149 | 20230628 | 171100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 150 | 20230628 | 171000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 151 | 20230628 | 170900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 152 | 20230628 | 170800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 153 | 20230628 | 170700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 154 | 20230628 | 170600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 155 | 20230628 | 170500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 156 | 20230628 | 170400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 157 | 20230628 | 170300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 158 | 20230628 | 170200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 159 | 20230628 | 170100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 160 | 20230628 | 170000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 161 | 20230628 | 165900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 162 | 20230628 | 165800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 163 | 20230628 | 165700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 164 | 20230628 | 165600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 165 | 20230628 | 165500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 166 | 20230628 | 165400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 167 | 20230628 | 165300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 168 | 20230628 | 165200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 169 | 20230628 | 165100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 170 | 20230628 | 165000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 171 | 20230628 | 164900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 172 | 20230628 | 164800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 173 | 20230628 | 164700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 174 | 20230628 | 164600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 175 | 20230628 | 164500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 176 | 20230628 | 164400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 177 | 20230628 | 164300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 178 | 20230628 | 164200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 179 | 20230628 | 164100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 180 | 20230628 | 164000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 181 | 20230628 | 163900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 182 | 20230628 | 163800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 183 | 20230628 | 163700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 184 | 20230628 | 163600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 185 | 20230628 | 163500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 186 | 20230628 | 163400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 187 | 20230628 | 163300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 188 | 20230628 | 163200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 189 | 20230628 | 163100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 190 | 20230628 | 163000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 191 | 20230628 | 162900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 192 | 20230628 | 162800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 193 | 20230628 | 162700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 194 | 20230628 | 162600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 195 | 20230628 | 162500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 196 | 20230628 | 162400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 197 | 20230628 | 162300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 198 | 20230628 | 162200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 199 | 20230628 | 162100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 200 | 20230628 | 162000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 201 | 20230628 | 161900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 202 | 20230628 | 161800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 203 | 20230628 | 161700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 204 | 20230628 | 161600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 205 | 20230628 | 161500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 206 | 20230628 | 161400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 207 | 20230628 | 161300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 208 | 20230628 | 161200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 209 | 20230628 | 161100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 210 | 20230628 | 161000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 211 | 20230628 | 160900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 212 | 20230628 | 160800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 213 | 20230628 | 160700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 214 | 20230628 | 160600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 215 | 20230628 | 160500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 216 | 20230628 | 160400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 217 | 20230628 | 160300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 218 | 20230628 | 160200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 219 | 20230628 | 160100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 220 | 20230628 | 160000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 221 | 20230628 | 155900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 222 | 20230628 | 155800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 223 | 20230628 | 155700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 224 | 20230628 | 155600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 225 | 20230628 | 155500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 226 | 20230628 | 155400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 227 | 20230628 | 155300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 228 | 20230628 | 155200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 229 | 20230628 | 155100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 230 | 20230628 | 155000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 231 | 20230628 | 154900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 232 | 20230628 | 154800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 233 | 20230628 | 154700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 234 | 20230628 | 154600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 235 | 20230628 | 154500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 236 | 20230628 | 154400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 237 | 20230628 | 154300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 238 | 20230628 | 154200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 239 | 20230628 | 154100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 240 | 20230628 | 154000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 241 | 20230628 | 153900 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 242 | 20230628 | 153800 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 243 | 20230628 | 153700 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 244 | 20230628 | 153600 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 245 | 20230628 | 153500 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 246 | 20230628 | 153400 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 247 | 20230628 | 153300 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 248 | 20230628 | 153200 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 249 | 20230628 | 153100 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 250 | 20230628 | 153000 | 1446716470 | 7870 | 7870 | 7870 | 7870 | 3900 |
| 251 | 20230628 | 152900 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 252 | 20230628 | 152800 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 253 | 20230628 | 152700 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 254 | 20230628 | 152600 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 255 | 20230628 | 152500 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 256 | 20230628 | 152400 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 257 | 20230628 | 152300 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 258 | 20230628 | 152200 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 259 | 20230628 | 152100 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 260 | 20230628 | 152000 | 1416023470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 261 | 20230628 | 151900 | 1416023470 | 7840 | 7830 | 7840 | 7830 | 1222 |
| 262 | 20230628 | 151800 | 1406444340 | 7840 | 7830 | 7840 | 7830 | 64 |
| 263 | 20230628 | 151700 | 1405943210 | 7820 | 7820 | 7830 | 7820 | 300 |
| 264 | 20230628 | 151600 | 1403597110 | 7820 | 7830 | 7830 | 7820 | 418 |
| 265 | 20230628 | 151500 | 1400325150 | 7840 | 7820 | 7840 | 7820 | 208 |
| 266 | 20230628 | 151400 | 1398698170 | 7820 | 7840 | 7840 | 7820 | 2428 |
| 267 | 20230628 | 151300 | 1379686620 | 7850 | 7850 | 7850 | 7830 | 12 |
| 268 | 20230628 | 151200 | 1379592620 | 7830 | 7840 | 7840 | 7830 | 1146 |
| 269 | 20230628 | 151100 | 1370609330 | 7840 | 7840 | 7840 | 7840 | 18 |
| 270 | 20230628 | 151000 | 1370468210 | 7840 | 7850 | 7850 | 7840 | 112 |
| 271 | 20230628 | 150900 | 1369589930 | 7850 | 7850 | 7850 | 7850 | 50 |
| 272 | 20230628 | 150800 | 1369197430 | 7850 | 7880 | 7880 | 7850 | 534 |
| 273 | 20230628 | 150700 | 1365005500 | 7840 | 7860 | 7880 | 7840 | 2193 |
| 274 | 20230628 | 150600 | 1347782540 | 7880 | 7880 | 7880 | 7880 | 0 |
| 275 | 20230628 | 150500 | 1347782540 | 7880 | 7880 | 7880 | 7880 | 1 |
| 276 | 20230628 | 150400 | 1347774660 | 7860 | 7860 | 7860 | 7860 | 1 |
| 277 | 20230628 | 150300 | 1347766800 | 7880 | 7880 | 7880 | 7880 | 0 |
| 278 | 20230628 | 150200 | 1347766800 | 7880 | 7870 | 7880 | 7860 | 266 |
| 279 | 20230628 | 150100 | 1345671070 | 7870 | 7870 | 7870 | 7870 | 0 |
| 280 | 20230628 | 150000 | 1345671070 | 7870 | 7870 | 7870 | 7870 | 50 |
| 281 | 20230628 | 145900 | 1345277570 | 7870 | 7840 | 7870 | 7840 | 924 |
| 282 | 20230628 | 145800 | 1338016560 | 7850 | 7850 | 7850 | 7850 | 0 |
| 283 | 20230628 | 145700 | 1338016560 | 7850 | 7850 | 7850 | 7850 | 100 |
| 284 | 20230628 | 145600 | 1337231560 | 7850 | 7850 | 7850 | 7850 | 168 |
| 285 | 20230628 | 145500 | 1335912760 | 7840 | 7850 | 7850 | 7840 | 876 |
| 286 | 20230628 | 145400 | 1329044370 | 7850 | 7850 | 7850 | 7850 | 1 |
| 287 | 20230628 | 145300 | 1329036520 | 7860 | 7840 | 7860 | 7840 | 186 |
| 288 | 20230628 | 145200 | 1327578230 | 7860 | 7850 | 7860 | 7850 | 2 |
| 289 | 20230628 | 145100 | 1327562520 | 7860 | 7860 | 7860 | 7860 | 2 |
| 290 | 20230628 | 145000 | 1327546800 | 7850 | 7850 | 7850 | 7850 | 211 |
| 291 | 20230628 | 144900 | 1325890450 | 7860 | 7860 | 7860 | 7860 | 6 |
| 292 | 20230628 | 144800 | 1325843290 | 7860 | 7860 | 7860 | 7860 | 1 |
| 293 | 20230628 | 144700 | 1325835430 | 7860 | 7860 | 7860 | 7860 | 1 |
| 294 | 20230628 | 144600 | 1325827570 | 7860 | 7860 | 7860 | 7860 | 100 |
| 295 | 20230628 | 144500 | 1325041570 | 7860 | 7860 | 7860 | 7860 | 3 |
| 296 | 20230628 | 144400 | 1325017990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 297 | 20230628 | 144300 | 1325017990 | 7850 | 7850 | 7850 | 7850 | 44 |
| 298 | 20230628 | 144200 | 1324672590 | 7850 | 7850 | 7850 | 7850 | 1 |
| 299 | 20230628 | 144100 | 1324664740 | 7850 | 7850 | 7850 | 7840 | 102 |
| 300 | 20230628 | 144000 | 1323864050 | 7850 | 7850 | 7850 | 7850 | 33 |
| 301 | 20230628 | 143900 | 1323605000 | 7850 | 7860 | 7860 | 7850 | 12 |
| 302 | 20230628 | 143800 | 1323510690 | 7850 | 7860 | 7860 | 7850 | 3739 |
| 303 | 20230628 | 143700 | 1294159530 | 7870 | 7870 | 7870 | 7870 | 6 |
| 304 | 20230628 | 143600 | 1294112310 | 7850 | 7850 | 7850 | 7850 | 159 |
| 305 | 20230628 | 143500 | 1292864160 | 7850 | 7850 | 7850 | 7850 | 200 |
| 306 | 20230628 | 143400 | 1291294160 | 7870 | 7860 | 7870 | 7850 | 991 |
| 307 | 20230628 | 143300 | 1283513770 | 7870 | 7870 | 7870 | 7870 | 0 |
| 308 | 20230628 | 143200 | 1283513770 | 7870 | 7860 | 7870 | 7860 | 76 |
| 309 | 20230628 | 143100 | 1282916400 | 7870 | 7870 | 7870 | 7870 | 10 |
| 310 | 20230628 | 143000 | 1282837700 | 7870 | 7870 | 7870 | 7870 | 65 |
| 311 | 20230628 | 142900 | 1282326150 | 7870 | 7870 | 7870 | 7870 | 5 |
| 312 | 20230628 | 142800 | 1282286800 | 7870 | 7870 | 7870 | 7870 | 11 |
| 313 | 20230628 | 142700 | 1282200230 | 7870 | 7870 | 7870 | 7870 | 53 |
| 314 | 20230628 | 142600 | 1281783120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 315 | 20230628 | 142500 | 1281783120 | 7870 | 7870 | 7870 | 7870 | 199 |
| 316 | 20230628 | 142400 | 1280216990 | 7870 | 7870 | 7870 | 7870 | 0 |
| 317 | 20230628 | 142300 | 1280216990 | 7870 | 7870 | 7870 | 7870 | 1 |
| 318 | 20230628 | 142200 | 1280209120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 319 | 20230628 | 142100 | 1280209120 | 7870 | 7860 | 7870 | 7860 | 58 |
| 320 | 20230628 | 142000 | 1279753230 | 7860 | 7860 | 7860 | 7860 | 0 |
| 321 | 20230628 | 141900 | 1279753230 | 7860 | 7870 | 7870 | 7860 | 774 |
| 322 | 20230628 | 141800 | 1273669530 | 7860 | 7870 | 7870 | 7860 | 52 |
| 323 | 20230628 | 141700 | 1273260310 | 7870 | 7870 | 7870 | 7870 | 0 |
| 324 | 20230628 | 141600 | 1273260310 | 7870 | 7870 | 7870 | 7870 | 0 |
| 325 | 20230628 | 141500 | 1273260310 | 7870 | 7870 | 7870 | 7870 | 1 |
| 326 | 20230628 | 141400 | 1273252440 | 7870 | 7860 | 7870 | 7860 | 101 |
| 327 | 20230628 | 141300 | 1272458570 | 7870 | 7860 | 7870 | 7860 | 136 |
| 328 | 20230628 | 141200 | 1271389600 | 7860 | 7850 | 7860 | 7850 | 2 |
| 329 | 20230628 | 141100 | 1271373890 | 7860 | 7860 | 7860 | 7850 | 620 |
| 330 | 20230628 | 141000 | 1266501690 | 7860 | 7860 | 7860 | 7860 | 12 |
| 331 | 20230628 | 140900 | 1266407370 | 7860 | 7850 | 7860 | 7850 | 76 |
| 332 | 20230628 | 140800 | 1265810510 | 7860 | 7860 | 7860 | 7860 | 12 |
| 333 | 20230628 | 140700 | 1265716190 | 7860 | 7850 | 7860 | 7850 | 89 |
| 334 | 20230628 | 140600 | 1265016660 | 7860 | 7860 | 7860 | 7860 | 410 |
| 335 | 20230628 | 140500 | 1261794060 | 7860 | 7860 | 7860 | 7860 | 0 |
| 336 | 20230628 | 140400 | 1261794060 | 7860 | 7860 | 7860 | 7840 | 752 |
| 337 | 20230628 | 140300 | 1255891490 | 7850 | 7850 | 7850 | 7850 | 392 |
| 338 | 20230628 | 140200 | 1252814290 | 7850 | 7840 | 7850 | 7830 | 222 |
| 339 | 20230628 | 140100 | 1251074000 | 7840 | 7840 | 7840 | 7840 | 9 |
| 340 | 20230628 | 140000 | 1251003440 | 7840 | 7830 | 7840 | 7820 | 504 |
| 341 | 20230628 | 135900 | 1247060600 | 7830 | 7840 | 7840 | 7830 | 2615 |
| 342 | 20230628 | 135800 | 1226584000 | 7840 | 7840 | 7840 | 7840 | 195 |
| 343 | 20230628 | 135700 | 1225055200 | 7840 | 7850 | 7850 | 7840 | 26 |
| 344 | 20230628 | 135600 | 1224851350 | 7840 | 7840 | 7850 | 7840 | 320 |
| 345 | 20230628 | 135500 | 1222342530 | 7840 | 7860 | 7860 | 7840 | 1609 |
| 346 | 20230628 | 135400 | 1209727930 | 7850 | 7850 | 7860 | 7850 | 640 |
| 347 | 20230628 | 135300 | 1204703910 | 7850 | 7850 | 7860 | 7850 | 183 |
| 348 | 20230628 | 135200 | 1203267350 | 7860 | 7860 | 7860 | 7860 | 0 |
| 349 | 20230628 | 135100 | 1203267350 | 7860 | 7870 | 7870 | 7850 | 87 |
| 350 | 20230628 | 135000 | 1202584190 | 7870 | 7870 | 7870 | 7870 | 0 |
| 351 | 20230628 | 134900 | 1202584190 | 7870 | 7870 | 7870 | 7870 | 0 |
| 352 | 20230628 | 134800 | 1202584190 | 7870 | 7870 | 7870 | 7870 | 10 |
| 353 | 20230628 | 134700 | 1202505490 | 7870 | 7850 | 7870 | 7850 | 51 |
| 354 | 20230628 | 134600 | 1202105120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 355 | 20230628 | 134500 | 1202105120 | 7870 | 7870 | 7870 | 7870 | 1 |
| 356 | 20230628 | 134400 | 1202097250 | 7870 | 7870 | 7870 | 7870 | 1 |
| 357 | 20230628 | 134300 | 1202089380 | 7870 | 7870 | 7870 | 7870 | 7 |
| 358 | 20230628 | 134200 | 1202034290 | 7870 | 7870 | 7870 | 7870 | 25 |
| 359 | 20230628 | 134100 | 1201837540 | 7840 | 7870 | 7870 | 7840 | 88 |
| 360 | 20230628 | 134000 | 1201147530 | 7870 | 7870 | 7870 | 7870 | 0 |
| 361 | 20230628 | 133900 | 1201147530 | 7870 | 7870 | 7870 | 7870 | 7 |
| 362 | 20230628 | 133800 | 1201092440 | 7870 | 7870 | 7870 | 7870 | 10 |
| 363 | 20230628 | 133700 | 1201013740 | 7870 | 7870 | 7870 | 7870 | 120 |
| 364 | 20230628 | 133600 | 1200069340 | 7870 | 7850 | 7870 | 7820 | 93 |
| 365 | 20230628 | 133500 | 1199342000 | 7820 | 7830 | 7830 | 7820 | 2101 |
| 366 | 20230628 | 133400 | 1182908070 | 7830 | 7870 | 7870 | 7830 | 379 |
| 367 | 20230628 | 133300 | 1179938310 | 7870 | 7870 | 7870 | 7870 | 0 |
| 368 | 20230628 | 133200 | 1179938310 | 7870 | 7870 | 7870 | 7840 | 502 |
| 369 | 20230628 | 133100 | 1176002570 | 7850 | 7850 | 7850 | 7850 | 2459 |
| 370 | 20230628 | 133000 | 1156699420 | 7870 | 7870 | 7870 | 7870 | 1 |
| 371 | 20230628 | 132900 | 1156691550 | 7850 | 7860 | 7860 | 7850 | 954 |
| 372 | 20230628 | 132800 | 1149200430 | 7860 | 7860 | 7860 | 7850 | 632 |
| 373 | 20230628 | 132700 | 1144233160 | 7870 | 7870 | 7870 | 7870 | 5 |
| 374 | 20230628 | 132600 | 1144193810 | 7880 | 7880 | 7880 | 7880 | 0 |
| 375 | 20230628 | 132500 | 1144193810 | 7880 | 7880 | 7880 | 7880 | 0 |
| 376 | 20230628 | 132400 | 1144193810 | 7880 | 7880 | 7880 | 7880 | 10 |
| 377 | 20230628 | 132300 | 1144115010 | 7880 | 7850 | 7880 | 7850 | 512 |
| 378 | 20230628 | 132200 | 1140093860 | 7880 | 7850 | 7880 | 7850 | 135 |
| 379 | 20230628 | 132100 | 1139033780 | 7850 | 7830 | 7850 | 7830 | 2043 |
| 380 | 20230628 | 132000 | 1123031260 | 7840 | 7840 | 7840 | 7830 | 764 |
| 381 | 20230628 | 131900 | 1117045250 | 7840 | 7840 | 7840 | 7830 | 696 |
| 382 | 20230628 | 131800 | 1111594610 | 7840 | 7850 | 7850 | 7830 | 1434 |
| 383 | 20230628 | 131700 | 1100352160 | 7850 | 7870 | 7870 | 7850 | 4811 |
| 384 | 20230628 | 131600 | 1062573540 | 7880 | 7880 | 7880 | 7880 | 0 |
| 385 | 20230628 | 131500 | 1062573540 | 7880 | 7860 | 7880 | 7850 | 613 |
| 386 | 20230628 | 131400 | 1057761180 | 7850 | 7850 | 7860 | 7850 | 682 |
| 387 | 20230628 | 131300 | 1052406460 | 7850 | 7860 | 7860 | 7850 | 2388 |
| 388 | 20230628 | 131200 | 1033636800 | 7860 | 7880 | 7880 | 7860 | 514 |
| 389 | 20230628 | 131100 | 1029596450 | 7880 | 7870 | 7880 | 7860 | 26 |
| 390 | 20230628 | 131000 | 1029391930 | 7880 | 7890 | 7890 | 7880 | 2 |
| 391 | 20230628 | 130900 | 1029376160 | 7870 | 7860 | 7870 | 7860 | 620 |
| 392 | 20230628 | 130800 | 1024501760 | 7890 | 7890 | 7890 | 7890 | 2 |
| 393 | 20230628 | 130700 | 1024485980 | 7860 | 7860 | 7860 | 7860 | 100 |
| 394 | 20230628 | 130600 | 1023699980 | 7890 | 7860 | 7890 | 7860 | 2 |
| 395 | 20230628 | 130500 | 1023684230 | 7890 | 7870 | 7890 | 7860 | 771 |
| 396 | 20230628 | 130400 | 1017616420 | 7870 | 7870 | 7870 | 7870 | 1333 |
| 397 | 20230628 | 130300 | 1007125710 | 7900 | 7870 | 7900 | 7870 | 89 |
| 398 | 20230628 | 130200 | 1006425250 | 7870 | 7900 | 7900 | 7870 | 68 |
| 399 | 20230628 | 130100 | 1005888110 | 7900 | 7900 | 7900 | 7900 | 53 |
| 400 | 20230628 | 130000 | 1005469410 | 7900 | 7870 | 7900 | 7870 | 851 |
| 401 | 20230628 | 125900 | 998770510 | 7870 | 7890 | 7890 | 7870 | 1726 |
| 402 | 20230628 | 125800 | 985169110 | 7900 | 7890 | 7900 | 7890 | 216 |
| 403 | 20230628 | 125700 | 983464860 | 7880 | 7880 | 7880 | 7880 | 180 |
| 404 | 20230628 | 125600 | 982046460 | 7880 | 7880 | 7880 | 7880 | 16 |
| 405 | 20230628 | 125500 | 981920380 | 7890 | 7890 | 7890 | 7880 | 30 |
| 406 | 20230628 | 125400 | 981683760 | 7890 | 7900 | 7900 | 7890 | 52 |
| 407 | 20230628 | 125300 | 981273280 | 7890 | 7890 | 7890 | 7890 | 1 |
| 408 | 20230628 | 125200 | 981265390 | 7900 | 7890 | 7900 | 7890 | 202 |
| 409 | 20230628 | 125100 | 979671600 | 7900 | 7900 | 7900 | 7900 | 1 |
| 410 | 20230628 | 125000 | 979663700 | 7890 | 7890 | 7890 | 7890 | 0 |
| 411 | 20230628 | 124900 | 979663700 | 7890 | 7890 | 7890 | 7890 | 1 |
| 412 | 20230628 | 124800 | 979655810 | 7900 | 7900 | 7900 | 7900 | 0 |
| 413 | 20230628 | 124700 | 979655810 | 7900 | 7900 | 7900 | 7900 | 2 |
| 414 | 20230628 | 124600 | 979640010 | 7900 | 7880 | 7900 | 7880 | 990 |
| 415 | 20230628 | 124500 | 971838580 | 7880 | 7890 | 7890 | 7880 | 147 |
| 416 | 20230628 | 124400 | 970680190 | 7890 | 7900 | 7900 | 7890 | 1333 |
| 417 | 20230628 | 124300 | 960162800 | 7900 | 7900 | 7900 | 7900 | 1 |
| 418 | 20230628 | 124200 | 960154900 | 7890 | 7900 | 7900 | 7890 | 255 |
| 419 | 20230628 | 124100 | 958140520 | 7910 | 7910 | 7910 | 7910 | 1 |
| 420 | 20230628 | 124000 | 958132610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 421 | 20230628 | 123900 | 958132610 | 7900 | 7910 | 7910 | 7900 | 27 |
| 422 | 20230628 | 123800 | 957919210 | 7910 | 7910 | 7910 | 7910 | 3 |
| 423 | 20230628 | 123700 | 957895480 | 7910 | 7910 | 7910 | 7910 | 106 |
| 424 | 20230628 | 123600 | 957057020 | 7910 | 7910 | 7910 | 7910 | 8 |
| 425 | 20230628 | 123500 | 956993740 | 7910 | 7900 | 7910 | 7890 | 409 |
| 426 | 20230628 | 123400 | 953765590 | 7910 | 7910 | 7910 | 7910 | 0 |
| 427 | 20230628 | 123300 | 953765590 | 7910 | 7900 | 7910 | 7900 | 168 |
| 428 | 20230628 | 123200 | 952438330 | 7900 | 7900 | 7900 | 7890 | 197 |
| 429 | 20230628 | 123100 | 950883290 | 7900 | 7890 | 7900 | 7890 | 101 |
| 430 | 20230628 | 123000 | 950086200 | 7900 | 7910 | 7910 | 7900 | 1005 |
| 431 | 20230628 | 122900 | 942146680 | 7910 | 7910 | 7910 | 7910 | 0 |
| 432 | 20230628 | 122800 | 942146680 | 7910 | 7900 | 7910 | 7900 | 2 |
| 433 | 20230628 | 122700 | 942130870 | 7890 | 7910 | 7910 | 7890 | 82 |
| 434 | 20230628 | 122600 | 941483830 | 7900 | 7910 | 7910 | 7900 | 4371 |
| 435 | 20230628 | 122500 | 906952890 | 7910 | 7910 | 7910 | 7910 | 20 |
| 436 | 20230628 | 122400 | 906794690 | 7910 | 7910 | 7910 | 7910 | 8 |
| 437 | 20230628 | 122300 | 906731410 | 7910 | 7920 | 7920 | 7910 | 3121 |
| 438 | 20230628 | 122200 | 882043650 | 7930 | 7930 | 7930 | 7930 | 22 |
| 439 | 20230628 | 122100 | 881869190 | 7930 | 7930 | 7930 | 7930 | 0 |
| 440 | 20230628 | 122000 | 881869190 | 7930 | 7930 | 7930 | 7930 | 0 |
| 441 | 20230628 | 121900 | 881869190 | 7930 | 7930 | 7930 | 7930 | 0 |
| 442 | 20230628 | 121800 | 881869190 | 7930 | 7930 | 7930 | 7930 | 10 |
| 443 | 20230628 | 121700 | 881789890 | 7930 | 7930 | 7930 | 7930 | 4 |
| 444 | 20230628 | 121600 | 881758170 | 7930 | 7930 | 7930 | 7920 | 117 |
| 445 | 20230628 | 121500 | 880830860 | 7930 | 7930 | 7930 | 7930 | 35 |
| 446 | 20230628 | 121400 | 880553310 | 7930 | 7930 | 7930 | 7930 | 8 |
| 447 | 20230628 | 121300 | 880489870 | 7920 | 7930 | 7930 | 7920 | 7 |
| 448 | 20230628 | 121200 | 880434410 | 7920 | 7920 | 7920 | 7920 | 575 |
| 449 | 20230628 | 121100 | 875880410 | 7920 | 7920 | 7920 | 7920 | 26 |
| 450 | 20230628 | 121000 | 875674490 | 7920 | 7920 | 7920 | 7920 | 12 |
| 451 | 20230628 | 120900 | 875579450 | 7910 | 7910 | 7910 | 7910 | 50 |
| 452 | 20230628 | 120800 | 875183950 | 7920 | 7920 | 7920 | 7920 | 0 |
| 453 | 20230628 | 120700 | 875183950 | 7920 | 7920 | 7920 | 7910 | 552 |
| 454 | 20230628 | 120600 | 870817110 | 7910 | 7910 | 7910 | 7910 | 200 |
| 455 | 20230628 | 120500 | 869235110 | 7910 | 7910 | 7910 | 7910 | 0 |
| 456 | 20230628 | 120400 | 869235110 | 7910 | 7920 | 7920 | 7910 | 123 |
| 457 | 20230628 | 120300 | 868261770 | 7910 | 7910 | 7910 | 7910 | 0 |
| 458 | 20230628 | 120200 | 868261770 | 7910 | 7910 | 7910 | 7910 | 175 |
| 459 | 20230628 | 120100 | 866877520 | 7920 | 7920 | 7920 | 7920 | 76 |
| 460 | 20230628 | 120000 | 866275600 | 7920 | 7920 | 7920 | 7920 | 18 |
| 461 | 20230628 | 115900 | 866133040 | 7930 | 7930 | 7930 | 7930 | 52 |
| 462 | 20230628 | 115800 | 865720680 | 7940 | 7940 | 7940 | 7940 | 1 |
| 463 | 20230628 | 115700 | 865712740 | 7940 | 7940 | 7940 | 7940 | 0 |
| 464 | 20230628 | 115600 | 865712740 | 7940 | 7940 | 7940 | 7940 | 171 |
| 465 | 20230628 | 115500 | 864355000 | 7940 | 7930 | 7940 | 7930 | 531 |
| 466 | 20230628 | 115400 | 860140980 | 7920 | 7920 | 7920 | 7920 | 5 |
| 467 | 20230628 | 115300 | 860101380 | 7930 | 7920 | 7930 | 7920 | 336 |
| 468 | 20230628 | 115200 | 857440250 | 7920 | 7930 | 7930 | 7920 | 7 |
| 469 | 20230628 | 115100 | 857384760 | 7930 | 7910 | 7940 | 7910 | 623 |
| 470 | 20230628 | 115000 | 852456780 | 7910 | 7910 | 7910 | 7910 | 619 |
| 471 | 20230628 | 114900 | 847560490 | 7920 | 7920 | 7920 | 7920 | 435 |
| 472 | 20230628 | 114800 | 844115290 | 7920 | 7920 | 7920 | 7920 | 1192 |
| 473 | 20230628 | 114700 | 834674650 | 7930 | 7930 | 7930 | 7930 | 1 |
| 474 | 20230628 | 114600 | 834666720 | 7930 | 7930 | 7930 | 7930 | 1 |
| 475 | 20230628 | 114500 | 834658790 | 7940 | 7940 | 7940 | 7940 | 0 |
| 476 | 20230628 | 114400 | 834658790 | 7940 | 7940 | 7940 | 7940 | 0 |
| 477 | 20230628 | 114300 | 834658790 | 7940 | 7940 | 7940 | 7940 | 20 |
| 478 | 20230628 | 114200 | 834499990 | 7940 | 7940 | 7940 | 7940 | 0 |
| 479 | 20230628 | 114100 | 834499990 | 7940 | 7940 | 7940 | 7940 | 0 |
| 480 | 20230628 | 114000 | 834499990 | 7940 | 7940 | 7940 | 7940 | 101 |
| 481 | 20230628 | 113900 | 833698050 | 7920 | 7930 | 7930 | 7920 | 335 |
| 482 | 20230628 | 113800 | 831044790 | 7940 | 7940 | 7940 | 7940 | 0 |
| 483 | 20230628 | 113700 | 831044790 | 7940 | 7940 | 7940 | 7940 | 16 |
| 484 | 20230628 | 113600 | 830917750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 485 | 20230628 | 113500 | 830917750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 486 | 20230628 | 113400 | 830917750 | 7940 | 7940 | 7940 | 7940 | 1 |
| 487 | 20230628 | 113300 | 830909810 | 7930 | 7930 | 7930 | 7930 | 44 |
| 488 | 20230628 | 113200 | 830560890 | 7930 | 7930 | 7930 | 7930 | 1 |
| 489 | 20230628 | 113100 | 830552960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 490 | 20230628 | 113000 | 830552960 | 7940 | 7940 | 7940 | 7940 | 21 |
| 491 | 20230628 | 112900 | 830386220 | 7940 | 7930 | 7940 | 7920 | 200 |
| 492 | 20230628 | 112800 | 828802150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 493 | 20230628 | 112700 | 828802150 | 7940 | 7940 | 7940 | 7940 | 0 |
| 494 | 20230628 | 112600 | 828802150 | 7940 | 7940 | 7940 | 7940 | 18 |
| 495 | 20230628 | 112500 | 828659230 | 7910 | 7930 | 7930 | 7910 | 90 |
| 496 | 20230628 | 112400 | 827947300 | 7940 | 7910 | 7940 | 7910 | 72 |
| 497 | 20230628 | 112300 | 827377240 | 7910 | 7930 | 7940 | 7910 | 157 |
| 498 | 20230628 | 112200 | 826135120 | 7940 | 7940 | 7940 | 7940 | 10 |
| 499 | 20230628 | 112100 | 826055720 | 7940 | 7940 | 7940 | 7940 | 1 |
| 500 | 20230628 | 112000 | 826047780 | 7910 | 7920 | 7950 | 7910 | 711 |
| 501 | 20230628 | 111900 | 820422690 | 7950 | 7950 | 7950 | 7950 | 12 |
| 502 | 20230628 | 111800 | 820327290 | 7960 | 7960 | 7960 | 7960 | 0 |
| 503 | 20230628 | 111700 | 820327290 | 7960 | 7920 | 7960 | 7910 | 506 |
| 504 | 20230628 | 111600 | 816322970 | 7920 | 7970 | 7970 | 7920 | 101 |
| 505 | 20230628 | 111500 | 815523000 | 7920 | 7930 | 7980 | 7920 | 278 |
| 506 | 20230628 | 111400 | 813320050 | 7980 | 7980 | 7980 | 7940 | 540 |
| 507 | 20230628 | 111300 | 809031210 | 7990 | 7990 | 7990 | 7990 | 100 |
| 508 | 20230628 | 111200 | 808232210 | 7990 | 7990 | 7990 | 7990 | 0 |
| 509 | 20230628 | 111100 | 808232210 | 7990 | 7990 | 7990 | 7990 | 72 |
| 510 | 20230628 | 111000 | 807656930 | 7990 | 7990 | 7990 | 7990 | 112 |
| 511 | 20230628 | 110900 | 806762050 | 7990 | 7990 | 7990 | 7990 | 0 |
| 512 | 20230628 | 110800 | 806762050 | 7990 | 7990 | 7990 | 7990 | 0 |
| 513 | 20230628 | 110700 | 806762050 | 7990 | 7970 | 7990 | 7970 | 341 |
| 514 | 20230628 | 110600 | 804043240 | 7960 | 7960 | 7960 | 7960 | 990 |
| 515 | 20230628 | 110500 | 796162840 | 7960 | 7960 | 7960 | 7960 | 1 |
| 516 | 20230628 | 110400 | 796154880 | 7940 | 7940 | 7940 | 7940 | 3 |
| 517 | 20230628 | 110300 | 796131060 | 7950 | 7950 | 7960 | 7950 | 21 |
| 518 | 20230628 | 110200 | 795964100 | 7970 | 7970 | 7970 | 7970 | 0 |
| 519 | 20230628 | 110100 | 795964100 | 7970 | 7970 | 7970 | 7970 | 1 |
| 520 | 20230628 | 110000 | 795956130 | 7970 | 7970 | 7970 | 7970 | 6 |
| 521 | 20230628 | 105900 | 795908310 | 7920 | 7930 | 7930 | 7920 | 7000 |
| 522 | 20230628 | 105800 | 740466800 | 7990 | 7960 | 7990 | 7930 | 2394 |
| 523 | 20230628 | 105700 | 721482150 | 7950 | 7950 | 7950 | 7950 | 0 |
| 524 | 20230628 | 105600 | 721482150 | 7950 | 7950 | 7950 | 7950 | 1136 |
| 525 | 20230628 | 105500 | 712450950 | 7950 | 7950 | 7950 | 7950 | 6 |
| 526 | 20230628 | 105400 | 712403250 | 7960 | 7980 | 7990 | 7960 | 2010 |
| 527 | 20230628 | 105300 | 696394590 | 7980 | 7980 | 7980 | 7980 | 3 |
| 528 | 20230628 | 105200 | 696370650 | 7980 | 7980 | 7980 | 7980 | 0 |
| 529 | 20230628 | 105100 | 696370650 | 7980 | 7980 | 7980 | 7980 | 0 |
| 530 | 20230628 | 105000 | 696370650 | 7980 | 7980 | 7980 | 7980 | 1 |
| 531 | 20230628 | 104900 | 696362670 | 8000 | 8000 | 8000 | 8000 | 1 |
| 532 | 20230628 | 104800 | 696354670 | 7990 | 7990 | 7990 | 7990 | 4 |
| 533 | 20230628 | 104700 | 696322710 | 8000 | 7990 | 8000 | 7970 | 1286 |
| 534 | 20230628 | 104600 | 686055930 | 8000 | 7990 | 8000 | 7990 | 3 |
| 535 | 20230628 | 104500 | 686031950 | 8000 | 7990 | 8000 | 7990 | 141 |
| 536 | 20230628 | 104400 | 684904490 | 7990 | 7990 | 8000 | 7990 | 517 |
| 537 | 20230628 | 104300 | 680773640 | 7990 | 7970 | 7990 | 7970 | 539 |
| 538 | 20230628 | 104200 | 676474910 | 7970 | 7970 | 7970 | 7970 | 255 |
| 539 | 20230628 | 104100 | 674442560 | 7970 | 7960 | 7970 | 7960 | 151 |
| 540 | 20230628 | 104000 | 673240100 | 7970 | 7970 | 7970 | 7970 | 0 |
| 541 | 20230628 | 103900 | 673240100 | 7970 | 7970 | 7970 | 7970 | 1 |
| 542 | 20230628 | 103800 | 673232130 | 7960 | 7960 | 7960 | 7960 | 42 |
| 543 | 20230628 | 103700 | 672897810 | 7970 | 7970 | 7970 | 7970 | 89 |
| 544 | 20230628 | 103600 | 672188480 | 7970 | 7960 | 7970 | 7960 | 5 |
| 545 | 20230628 | 103500 | 672148670 | 7970 | 7970 | 7970 | 7970 | 8 |
| 546 | 20230628 | 103400 | 672084910 | 7970 | 7970 | 7970 | 7970 | 22 |
| 547 | 20230628 | 103300 | 671909570 | 7970 | 7950 | 7970 | 7950 | 14 |
| 548 | 20230628 | 103200 | 671798010 | 7970 | 7960 | 7970 | 7960 | 152 |
| 549 | 20230628 | 103100 | 670587810 | 7970 | 7970 | 7970 | 7970 | 0 |
| 550 | 20230628 | 103000 | 670587810 | 7970 | 7970 | 7970 | 7970 | 0 |
| 551 | 20230628 | 102900 | 670587810 | 7970 | 7960 | 7970 | 7960 | 208 |
| 552 | 20230628 | 102800 | 668932120 | 7950 | 7960 | 7960 | 7950 | 267 |
| 553 | 20230628 | 102700 | 666808170 | 7950 | 7950 | 7950 | 7950 | 125 |
| 554 | 20230628 | 102600 | 665814420 | 7930 | 7940 | 7950 | 7930 | 886 |
| 555 | 20230628 | 102500 | 658786020 | 7950 | 7950 | 7950 | 7950 | 10 |
| 556 | 20230628 | 102400 | 658706520 | 7950 | 7960 | 7960 | 7950 | 399 |
| 557 | 20230628 | 102300 | 655534440 | 7970 | 7970 | 7970 | 7970 | 1 |
| 558 | 20230628 | 102200 | 655526470 | 7970 | 7970 | 7970 | 7970 | 0 |
| 559 | 20230628 | 102100 | 655526470 | 7970 | 7970 | 7970 | 7970 | 50 |
| 560 | 20230628 | 102000 | 655127970 | 7970 | 7970 | 7970 | 7970 | 0 |
| 561 | 20230628 | 101900 | 655127970 | 7970 | 7960 | 7970 | 7960 | 46 |
| 562 | 20230628 | 101800 | 654761800 | 7970 | 7970 | 7970 | 7970 | 0 |
| 563 | 20230628 | 101700 | 654761800 | 7970 | 7970 | 7970 | 7970 | 181 |
| 564 | 20230628 | 101600 | 653319230 | 7970 | 7970 | 7970 | 7970 | 0 |
| 565 | 20230628 | 101500 | 653319230 | 7970 | 7960 | 7970 | 7950 | 622 |
| 566 | 20230628 | 101400 | 648374290 | 7970 | 7970 | 7970 | 7970 | 105 |
| 567 | 20230628 | 101300 | 647537440 | 7970 | 7970 | 7970 | 7970 | 114 |
| 568 | 20230628 | 101200 | 646628860 | 7970 | 7970 | 7970 | 7970 | 12 |
| 569 | 20230628 | 101100 | 646533220 | 7970 | 7990 | 7990 | 7970 | 14 |
| 570 | 20230628 | 101000 | 646421580 | 7980 | 7990 | 7990 | 7980 | 22 |
| 571 | 20230628 | 100900 | 646245810 | 8000 | 8000 | 8000 | 8000 | 31 |
| 572 | 20230628 | 100800 | 645997810 | 7990 | 7990 | 7990 | 7990 | 313 |
| 573 | 20230628 | 100700 | 643496940 | 7990 | 7990 | 7990 | 7990 | 1 |
| 574 | 20230628 | 100600 | 643488950 | 8000 | 7990 | 8000 | 7950 | 600 |
| 575 | 20230628 | 100500 | 638697580 | 8000 | 8000 | 8000 | 7990 | 26 |
| 576 | 20230628 | 100400 | 638489810 | 8000 | 8000 | 8000 | 7990 | 1125 |
| 577 | 20230628 | 100300 | 629490810 | 8000 | 7990 | 8000 | 7990 | 292 |
| 578 | 20230628 | 100200 | 627157710 | 7990 | 7990 | 8000 | 7990 | 252 |
| 579 | 20230628 | 100100 | 625144160 | 7990 | 7950 | 7990 | 7950 | 1241 |
| 580 | 20230628 | 100000 | 615230020 | 7950 | 7940 | 7950 | 7940 | 3734 |
| 581 | 20230628 | 095900 | 585549970 | 7940 | 7930 | 7940 | 7930 | 410 |
| 582 | 20230628 | 095800 | 582298560 | 7920 | 7930 | 7930 | 7920 | 230 |
| 583 | 20230628 | 095700 | 580474960 | 7930 | 7920 | 7930 | 7900 | 1857 |
| 584 | 20230628 | 095600 | 565767540 | 7920 | 7920 | 7920 | 7910 | 527 |
| 585 | 20230628 | 095500 | 561598730 | 7920 | 7920 | 7920 | 7920 | 20 |
| 586 | 20230628 | 095400 | 561440330 | 7920 | 7910 | 7920 | 7900 | 2652 |
| 587 | 20230628 | 095300 | 540465500 | 7920 | 7920 | 7920 | 7910 | 125 |
| 588 | 20230628 | 095200 | 539476120 | 7920 | 7920 | 7920 | 7900 | 2086 |
| 589 | 20230628 | 095100 | 522995100 | 7920 | 7920 | 7920 | 7900 | 252 |
| 590 | 20230628 | 095000 | 521004260 | 7900 | 7900 | 7900 | 7900 | 152 |
| 591 | 20230628 | 094900 | 519803460 | 7920 | 7910 | 7920 | 7870 | 96 |
| 592 | 20230628 | 094800 | 519045710 | 7920 | 7920 | 7930 | 7870 | 9239 |
| 593 | 20230628 | 094700 | 446218740 | 7930 | 7940 | 7940 | 7930 | 72 |
| 594 | 20230628 | 094600 | 445647660 | 7940 | 7920 | 7940 | 7910 | 433 |
| 595 | 20230628 | 094500 | 442222350 | 7940 | 7930 | 7950 | 7910 | 87 |
| 596 | 20230628 | 094400 | 441533540 | 7940 | 7940 | 7940 | 7910 | 539 |
| 597 | 20230628 | 094300 | 437264980 | 7950 | 7950 | 7950 | 7950 | 0 |
| 598 | 20230628 | 094200 | 437264980 | 7950 | 7940 | 7950 | 7940 | 137 |
| 599 | 20230628 | 094100 | 436177190 | 7950 | 7930 | 7950 | 7930 | 879 |
| 600 | 20230628 | 094000 | 429206660 | 7930 | 7910 | 7930 | 7910 | 52 |
| 601 | 20230628 | 093900 | 428795300 | 7910 | 7910 | 7930 | 7910 | 1048 |
| 602 | 20230628 | 093800 | 420505000 | 7900 | 7950 | 7950 | 7900 | 7050 |
| 603 | 20230628 | 093700 | 364788620 | 7950 | 7930 | 7950 | 7910 | 1310 |
| 604 | 20230628 | 093600 | 354389460 | 7930 | 7920 | 7930 | 7920 | 134 |
| 605 | 20230628 | 093500 | 353326940 | 7910 | 7940 | 7940 | 7910 | 2512 |
| 606 | 20230628 | 093400 | 333437560 | 7940 | 7940 | 7940 | 7920 | 1736 |
| 607 | 20230628 | 093300 | 319680450 | 7940 | 7960 | 7960 | 7930 | 6944 |
| 608 | 20230628 | 093200 | 264516460 | 7970 | 7990 | 7990 | 7970 | 3765 |
| 609 | 20230628 | 093100 | 234489010 | 7990 | 7990 | 7990 | 7990 | 1 |
| 610 | 20230628 | 093000 | 234481020 | 7980 | 7980 | 7990 | 7980 | 1099 |
| 611 | 20230628 | 092900 | 225710950 | 7980 | 7990 | 8000 | 7980 | 713 |
| 612 | 20230628 | 092800 | 220009100 | 7990 | 8000 | 8010 | 7980 | 89 |
| 613 | 20230628 | 092700 | 219298530 | 7990 | 8010 | 8010 | 7990 | 2 |
| 614 | 20230628 | 092600 | 219282530 | 8020 | 8020 | 8020 | 7980 | 12 |
| 615 | 20230628 | 092500 | 219186690 | 7980 | 7990 | 7990 | 7970 | 1512 |
| 616 | 20230628 | 092400 | 207123110 | 7990 | 8020 | 8020 | 7990 | 7 |
| 617 | 20230628 | 092300 | 207067020 | 7990 | 8010 | 8010 | 7990 | 556 |
| 618 | 20230628 | 092200 | 202618720 | 8010 | 8010 | 8010 | 8010 | 200 |
| 619 | 20230628 | 092100 | 201016720 | 8020 | 8000 | 8020 | 7990 | 751 |
| 620 | 20230628 | 092000 | 195015070 | 8000 | 8020 | 8020 | 8000 | 568 |
| 621 | 20230628 | 091900 | 190470710 | 8020 | 8000 | 8040 | 8000 | 448 |
| 622 | 20230628 | 091800 | 186878150 | 8020 | 8000 | 8020 | 8000 | 503 |
| 623 | 20230628 | 091700 | 182844130 | 8020 | 8020 | 8020 | 8000 | 4 |
| 624 | 20230628 | 091600 | 182812070 | 8000 | 8010 | 8010 | 8000 | 437 |
| 625 | 20230628 | 091500 | 179313690 | 8010 | 8000 | 8020 | 8000 | 79 |
| 626 | 20230628 | 091400 | 178681540 | 8000 | 8010 | 8030 | 8000 | 302 |
| 627 | 20230628 | 091300 | 176265490 | 8030 | 8000 | 8030 | 8000 | 673 |
| 628 | 20230628 | 091200 | 170880830 | 7990 | 8040 | 8040 | 7990 | 5223 |
| 629 | 20230628 | 091100 | 129039960 | 8050 | 8070 | 8070 | 8040 | 480 |
| 630 | 20230628 | 091000 | 125175740 | 8070 | 8080 | 8100 | 8060 | 683 |
| 631 | 20230628 | 090900 | 119664600 | 8100 | 8060 | 8100 | 8060 | 283 |
| 632 | 20230628 | 090800 | 117380580 | 8070 | 8070 | 8070 | 8050 | 88 |
| 633 | 20230628 | 090700 | 116670640 | 8070 | 8090 | 8110 | 8060 | 3996 |
| 634 | 20230628 | 090600 | 84412180 | 8110 | 8100 | 8130 | 8080 | 446 |
| 635 | 20230628 | 090500 | 80797200 | 8100 | 8090 | 8100 | 8080 | 699 |
| 636 | 20230628 | 090400 | 75140300 | 8090 | 8110 | 8110 | 8070 | 1741 |
| 637 | 20230628 | 090300 | 61067320 | 8100 | 8140 | 8150 | 8090 | 278 |
| 638 | 20230628 | 090200 | 58805890 | 8080 | 8120 | 8140 | 8080 | 1995 |
| 639 | 20230628 | 090100 | 42643260 | 8120 | 8120 | 8180 | 8110 | 1428 |
| 640 | 20230628 | 090000 | 31042270 | 8110 | 8220 | 8220 | 8110 | 3786 |