31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 3 | 20230626 | 193000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20230626 | 192900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20230626 | 192800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20230626 | 192700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20230626 | 192600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20230626 | 192500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20230626 | 192400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20230626 | 192300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20230626 | 192200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20230626 | 192100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20230626 | 192000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20230626 | 191900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20230626 | 191800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20230626 | 191700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20230626 | 191600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20230626 | 191500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20230626 | 191400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20230626 | 191300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20230626 | 191200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20230626 | 191100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20230626 | 191000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20230626 | 190900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20230626 | 190800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20230626 | 190700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20230626 | 190600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20230626 | 190500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20230626 | 190400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20230626 | 190300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20230626 | 190200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20230626 | 190100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 33 | 20230626 | 190000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20230626 | 185900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20230626 | 185800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20230626 | 185700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20230626 | 185600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20230626 | 185500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20230626 | 185400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20230626 | 185300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20230626 | 185200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20230626 | 185100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20230626 | 185000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20230626 | 184900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20230626 | 184800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20230626 | 184700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20230626 | 184600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20230626 | 184500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20230626 | 184400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20230626 | 184300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20230626 | 184200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20230626 | 184100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20230626 | 184000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20230626 | 183900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20230626 | 183800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20230626 | 183700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20230626 | 183600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20230626 | 183500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20230626 | 183400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20230626 | 183300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20230626 | 183200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20230626 | 183100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 63 | 20230626 | 183000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20230626 | 182900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20230626 | 182800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20230626 | 182700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20230626 | 182600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20230626 | 182500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20230626 | 182400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20230626 | 182300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20230626 | 182200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20230626 | 182100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20230626 | 182000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20230626 | 181900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20230626 | 181800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20230626 | 181700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20230626 | 181600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20230626 | 181500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20230626 | 181400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20230626 | 181300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20230626 | 181200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20230626 | 181100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20230626 | 181000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20230626 | 180900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20230626 | 180800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20230626 | 180700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20230626 | 180600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20230626 | 180500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20230626 | 180400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20230626 | 180300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20230626 | 180200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20230626 | 180100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 93 | 20230626 | 180000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20230626 | 175900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20230626 | 175800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20230626 | 175700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20230626 | 175600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20230626 | 175500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20230626 | 175400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20230626 | 175300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20230626 | 175200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20230626 | 175100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20230626 | 175000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20230626 | 174900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20230626 | 174800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20230626 | 174700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20230626 | 174600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20230626 | 174500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20230626 | 174400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20230626 | 174300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20230626 | 174200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20230626 | 174100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20230626 | 174000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20230626 | 173900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20230626 | 173800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20230626 | 173700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20230626 | 173600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20230626 | 173500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20230626 | 173400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20230626 | 173300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20230626 | 173200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20230626 | 173100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 123 | 20230626 | 173000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20230626 | 172900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20230626 | 172800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20230626 | 172700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20230626 | 172600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20230626 | 172500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20230626 | 172400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20230626 | 172300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20230626 | 172200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20230626 | 172100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20230626 | 172000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20230626 | 171900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20230626 | 171800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20230626 | 171700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20230626 | 171600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20230626 | 171500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20230626 | 171400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20230626 | 171300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20230626 | 171200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20230626 | 171100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20230626 | 171000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20230626 | 170900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20230626 | 170800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20230626 | 170700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20230626 | 170600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20230626 | 170500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20230626 | 170400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20230626 | 170300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20230626 | 170200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20230626 | 170100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 153 | 20230626 | 170000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20230626 | 165900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20230626 | 165800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20230626 | 165700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20230626 | 165600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20230626 | 165500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20230626 | 165400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20230626 | 165300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20230626 | 165200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20230626 | 165100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20230626 | 165000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20230626 | 164900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20230626 | 164800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20230626 | 164700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20230626 | 164600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20230626 | 164500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20230626 | 164400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20230626 | 164300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20230626 | 164200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20230626 | 164100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20230626 | 164000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20230626 | 163900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20230626 | 163800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 176 | 20230626 | 163700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 177 | 20230626 | 163600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 178 | 20230626 | 163500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 179 | 20230626 | 163400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 180 | 20230626 | 163300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 181 | 20230626 | 163200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 182 | 20230626 | 163100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 183 | 20230626 | 163000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 184 | 20230626 | 162900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 185 | 20230626 | 162800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 186 | 20230626 | 162700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 187 | 20230626 | 162600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 188 | 20230626 | 162500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 189 | 20230626 | 162400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 190 | 20230626 | 162300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 191 | 20230626 | 162200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 192 | 20230626 | 162100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 193 | 20230626 | 162000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 194 | 20230626 | 161900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 195 | 20230626 | 161800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 196 | 20230626 | 161700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20230626 | 161600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 198 | 20230626 | 161500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20230626 | 161400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20230626 | 161300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20230626 | 161200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 202 | 20230626 | 161100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 203 | 20230626 | 161000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 204 | 20230626 | 160900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 205 | 20230626 | 160800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20230626 | 160700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20230626 | 160600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 208 | 20230626 | 160500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 209 | 20230626 | 160400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 210 | 20230626 | 160300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 211 | 20230626 | 160200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 212 | 20230626 | 160100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 213 | 20230626 | 160000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 214 | 20230626 | 155900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 215 | 20230626 | 155800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 216 | 20230626 | 155700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 217 | 20230626 | 155600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 218 | 20230626 | 155500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 219 | 20230626 | 155400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 220 | 20230626 | 155300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 221 | 20230626 | 155200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 222 | 20230626 | 155100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 223 | 20230626 | 155000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 224 | 20230626 | 154900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 225 | 20230626 | 154800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 226 | 20230626 | 154700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 227 | 20230626 | 154600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 228 | 20230626 | 154500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 229 | 20230626 | 154400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 230 | 20230626 | 154300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 231 | 20230626 | 154200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 232 | 20230626 | 154100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 233 | 20230626 | 154000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 234 | 20230626 | 153900 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 235 | 20230626 | 153800 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 236 | 20230626 | 153700 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 237 | 20230626 | 153600 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 238 | 20230626 | 153500 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 239 | 20230626 | 153400 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 240 | 20230626 | 153300 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 241 | 20230626 | 153200 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 242 | 20230626 | 153100 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 243 | 20230626 | 153000 | 2551932080 | 7800 | 7800 | 7800 | 7800 | 10495 |
| 244 | 20230626 | 152900 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 245 | 20230626 | 152800 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 246 | 20230626 | 152700 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 247 | 20230626 | 152600 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 248 | 20230626 | 152500 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 249 | 20230626 | 152400 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 250 | 20230626 | 152300 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 251 | 20230626 | 152200 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 252 | 20230626 | 152100 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 253 | 20230626 | 152000 | 2470071080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 254 | 20230626 | 151900 | 2470071080 | 7790 | 7780 | 7790 | 7780 | 2174 |
| 255 | 20230626 | 151800 | 2453154330 | 7780 | 7770 | 7780 | 7770 | 409 |
| 256 | 20230626 | 151700 | 2449974620 | 7770 | 7780 | 7780 | 7770 | 2620 |
| 257 | 20230626 | 151600 | 2429613730 | 7770 | 7780 | 7780 | 7770 | 867 |
| 258 | 20230626 | 151500 | 2422873160 | 7780 | 7780 | 7780 | 7780 | 804 |
| 259 | 20230626 | 151400 | 2416618040 | 7780 | 7790 | 7790 | 7780 | 541 |
| 260 | 20230626 | 151300 | 2412406660 | 7790 | 7790 | 7790 | 7780 | 611 |
| 261 | 20230626 | 151200 | 2407652240 | 7790 | 7780 | 7790 | 7780 | 11 |
| 262 | 20230626 | 151100 | 2407566620 | 7780 | 7780 | 7790 | 7780 | 975 |
| 263 | 20230626 | 151000 | 2399981100 | 7790 | 7780 | 7800 | 7780 | 75 |
| 264 | 20230626 | 150900 | 2399397480 | 7770 | 7780 | 7780 | 7770 | 489 |
| 265 | 20230626 | 150800 | 2395595830 | 7790 | 7790 | 7790 | 7790 | 1432 |
| 266 | 20230626 | 150700 | 2384440550 | 7790 | 7790 | 7790 | 7790 | 200 |
| 267 | 20230626 | 150600 | 2382882550 | 7790 | 7780 | 7790 | 7770 | 6084 |
| 268 | 20230626 | 150500 | 2335569340 | 7790 | 7780 | 7790 | 7780 | 534 |
| 269 | 20230626 | 150400 | 2331413820 | 7780 | 7780 | 7780 | 7780 | 767 |
| 270 | 20230626 | 150300 | 2325446560 | 7780 | 7790 | 7790 | 7780 | 691 |
| 271 | 20230626 | 150200 | 2320070570 | 7790 | 7780 | 7790 | 7780 | 684 |
| 272 | 20230626 | 150100 | 2314747030 | 7790 | 7800 | 7800 | 7780 | 3564 |
| 273 | 20230626 | 150000 | 2287011360 | 7800 | 7800 | 7800 | 7790 | 108 |
| 274 | 20230626 | 145900 | 2286168970 | 7780 | 7790 | 7790 | 7780 | 423 |
| 275 | 20230626 | 145800 | 2282876670 | 7790 | 7790 | 7790 | 7790 | 1582 |
| 276 | 20230626 | 145700 | 2270552890 | 7790 | 7790 | 7800 | 7790 | 848 |
| 277 | 20230626 | 145600 | 2263945710 | 7790 | 7800 | 7800 | 7790 | 931 |
| 278 | 20230626 | 145500 | 2256691310 | 7800 | 7810 | 7810 | 7800 | 405 |
| 279 | 20230626 | 145400 | 2253532260 | 7810 | 7800 | 7810 | 7800 | 79 |
| 280 | 20230626 | 145300 | 2252916050 | 7800 | 7790 | 7800 | 7790 | 146 |
| 281 | 20230626 | 145200 | 2251777260 | 7790 | 7790 | 7790 | 7790 | 0 |
| 282 | 20230626 | 145100 | 2251777260 | 7790 | 7800 | 7800 | 7790 | 1501 |
| 283 | 20230626 | 145000 | 2240084460 | 7800 | 7800 | 7800 | 7790 | 620 |
| 284 | 20230626 | 144900 | 2235249360 | 7790 | 7790 | 7790 | 7790 | 2307 |
| 285 | 20230626 | 144800 | 2217277830 | 7790 | 7790 | 7790 | 7780 | 437 |
| 286 | 20230626 | 144700 | 2213876600 | 7780 | 7790 | 7790 | 7780 | 620 |
| 287 | 20230626 | 144600 | 2209046950 | 7800 | 7800 | 7800 | 7800 | 18 |
| 288 | 20230626 | 144500 | 2208906550 | 7800 | 7790 | 7800 | 7790 | 92 |
| 289 | 20230626 | 144400 | 2208189370 | 7790 | 7790 | 7790 | 7790 | 222 |
| 290 | 20230626 | 144300 | 2206459990 | 7790 | 7790 | 7800 | 7790 | 936 |
| 291 | 20230626 | 144200 | 2199167260 | 7800 | 7800 | 7800 | 7790 | 147 |
| 292 | 20230626 | 144100 | 2198020720 | 7790 | 7790 | 7790 | 7790 | 1515 |
| 293 | 20230626 | 144000 | 2186218870 | 7800 | 7800 | 7800 | 7800 | 3011 |
| 294 | 20230626 | 143900 | 2162733070 | 7800 | 7800 | 7800 | 7800 | 0 |
| 295 | 20230626 | 143800 | 2162733070 | 7800 | 7800 | 7800 | 7800 | 600 |
| 296 | 20230626 | 143700 | 2158053070 | 7800 | 7800 | 7800 | 7800 | 305 |
| 297 | 20230626 | 143600 | 2155674070 | 7800 | 7790 | 7800 | 7790 | 39 |
| 298 | 20230626 | 143500 | 2155370070 | 7800 | 7810 | 7810 | 7800 | 625 |
| 299 | 20230626 | 143400 | 2150494750 | 7790 | 7790 | 7790 | 7790 | 623 |
| 300 | 20230626 | 143300 | 2145641580 | 7790 | 7790 | 7790 | 7780 | 1417 |
| 301 | 20230626 | 143200 | 2134606070 | 7790 | 7800 | 7800 | 7790 | 8723 |
| 302 | 20230626 | 143100 | 2066610920 | 7810 | 7810 | 7810 | 7810 | 1159 |
| 303 | 20230626 | 143000 | 2057559130 | 7810 | 7820 | 7820 | 7810 | 1000 |
| 304 | 20230626 | 142900 | 2049746260 | 7820 | 7820 | 7820 | 7820 | 399 |
| 305 | 20230626 | 142800 | 2046626080 | 7830 | 7820 | 7830 | 7820 | 11 |
| 306 | 20230626 | 142700 | 2046540050 | 7820 | 7830 | 7830 | 7820 | 510 |
| 307 | 20230626 | 142600 | 2042546780 | 7820 | 7830 | 7830 | 7820 | 112 |
| 308 | 20230626 | 142500 | 2041670450 | 7830 | 7830 | 7830 | 7830 | 505 |
| 309 | 20230626 | 142400 | 2037716300 | 7840 | 7850 | 7850 | 7840 | 470 |
| 310 | 20230626 | 142300 | 2034031000 | 7840 | 7840 | 7840 | 7840 | 84 |
| 311 | 20230626 | 142200 | 2033372440 | 7840 | 7840 | 7840 | 7840 | 817 |
| 312 | 20230626 | 142100 | 2026967160 | 7830 | 7830 | 7830 | 7830 | 128 |
| 313 | 20230626 | 142000 | 2025964920 | 7830 | 7830 | 7830 | 7830 | 120 |
| 314 | 20230626 | 141900 | 2025025320 | 7830 | 7820 | 7830 | 7820 | 81 |
| 315 | 20230626 | 141800 | 2024391100 | 7820 | 7830 | 7830 | 7820 | 42 |
| 316 | 20230626 | 141700 | 2024062300 | 7830 | 7830 | 7840 | 7830 | 171 |
| 317 | 20230626 | 141600 | 2022721870 | 7830 | 7830 | 7830 | 7830 | 15 |
| 318 | 20230626 | 141500 | 2022604420 | 7830 | 7830 | 7830 | 7830 | 24 |
| 319 | 20230626 | 141400 | 2022416500 | 7830 | 7830 | 7830 | 7820 | 317 |
| 320 | 20230626 | 141300 | 2019935000 | 7820 | 7820 | 7820 | 7820 | 0 |
| 321 | 20230626 | 141200 | 2019935000 | 7820 | 7820 | 7820 | 7820 | 105 |
| 322 | 20230626 | 141100 | 2019113900 | 7820 | 7840 | 7840 | 7820 | 1957 |
| 323 | 20230626 | 141000 | 2003785110 | 7840 | 7840 | 7840 | 7840 | 990 |
| 324 | 20230626 | 140900 | 1996023510 | 7840 | 7840 | 7840 | 7840 | 5 |
| 325 | 20230626 | 140800 | 1995984310 | 7840 | 7830 | 7840 | 7830 | 1215 |
| 326 | 20230626 | 140700 | 1986464470 | 7810 | 7810 | 7810 | 7810 | 555 |
| 327 | 20230626 | 140600 | 1982129920 | 7830 | 7810 | 7830 | 7810 | 18 |
| 328 | 20230626 | 140500 | 1981989240 | 7800 | 7820 | 7820 | 7800 | 535 |
| 329 | 20230626 | 140400 | 1977814470 | 7820 | 7820 | 7820 | 7820 | 68 |
| 330 | 20230626 | 140300 | 1977282710 | 7820 | 7820 | 7820 | 7810 | 146 |
| 331 | 20230626 | 140200 | 1976141470 | 7820 | 7820 | 7820 | 7820 | 135 |
| 332 | 20230626 | 140100 | 1975085770 | 7820 | 7820 | 7820 | 7820 | 121 |
| 333 | 20230626 | 140000 | 1974139550 | 7840 | 7820 | 7840 | 7820 | 404 |
| 334 | 20230626 | 135900 | 1970980250 | 7810 | 7810 | 7810 | 7810 | 78 |
| 335 | 20230626 | 135800 | 1970371070 | 7820 | 7840 | 7840 | 7820 | 175 |
| 336 | 20230626 | 135700 | 1969002270 | 7820 | 7820 | 7820 | 7820 | 0 |
| 337 | 20230626 | 135600 | 1969002270 | 7820 | 7820 | 7820 | 7820 | 12 |
| 338 | 20230626 | 135500 | 1968908430 | 7850 | 7810 | 7850 | 7810 | 184 |
| 339 | 20230626 | 135400 | 1967464070 | 7850 | 7820 | 7850 | 7820 | 1347 |
| 340 | 20230626 | 135300 | 1956911020 | 7820 | 7820 | 7820 | 7820 | 1 |
| 341 | 20230626 | 135200 | 1956903200 | 7810 | 7800 | 7810 | 7800 | 583 |
| 342 | 20230626 | 135100 | 1952350070 | 7800 | 7800 | 7800 | 7800 | 0 |
| 343 | 20230626 | 135000 | 1952350070 | 7800 | 7800 | 7800 | 7800 | 14 |
| 344 | 20230626 | 134900 | 1952240870 | 7810 | 7800 | 7810 | 7800 | 15 |
| 345 | 20230626 | 134800 | 1952123820 | 7810 | 7810 | 7810 | 7810 | 110 |
| 346 | 20230626 | 134700 | 1951264720 | 7810 | 7810 | 7810 | 7810 | 5 |
| 347 | 20230626 | 134600 | 1951225670 | 7810 | 7810 | 7810 | 7810 | 0 |
| 348 | 20230626 | 134500 | 1951225670 | 7810 | 7790 | 7810 | 7780 | 362 |
| 349 | 20230626 | 134400 | 1948403070 | 7790 | 7790 | 7790 | 7780 | 227 |
| 350 | 20230626 | 134300 | 1946634950 | 7780 | 7790 | 7790 | 7780 | 277 |
| 351 | 20230626 | 134200 | 1944478890 | 7780 | 7790 | 7790 | 7780 | 500 |
| 352 | 20230626 | 134100 | 1940584110 | 7790 | 7800 | 7800 | 7790 | 2179 |
| 353 | 20230626 | 134000 | 1923598080 | 7800 | 7800 | 7800 | 7800 | 206 |
| 354 | 20230626 | 133900 | 1921991280 | 7800 | 7800 | 7800 | 7800 | 215 |
| 355 | 20230626 | 133800 | 1920314280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 356 | 20230626 | 133700 | 1920314280 | 7790 | 7800 | 7800 | 7790 | 689 |
| 357 | 20230626 | 133600 | 1914942520 | 7800 | 7800 | 7800 | 7800 | 34 |
| 358 | 20230626 | 133500 | 1914677320 | 7800 | 7800 | 7810 | 7800 | 79 |
| 359 | 20230626 | 133400 | 1914061100 | 7800 | 7800 | 7800 | 7800 | 13 |
| 360 | 20230626 | 133300 | 1913959700 | 7810 | 7810 | 7810 | 7810 | 0 |
| 361 | 20230626 | 133200 | 1913959700 | 7810 | 7810 | 7810 | 7810 | 1 |
| 362 | 20230626 | 133100 | 1913951890 | 7790 | 7800 | 7800 | 7790 | 2000 |
| 363 | 20230626 | 133000 | 1898370410 | 7810 | 7810 | 7810 | 7810 | 1 |
| 364 | 20230626 | 132900 | 1898362600 | 7810 | 7810 | 7810 | 7810 | 0 |
| 365 | 20230626 | 132800 | 1898362600 | 7810 | 7810 | 7810 | 7810 | 1 |
| 366 | 20230626 | 132700 | 1898354790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 367 | 20230626 | 132600 | 1898354790 | 7790 | 7810 | 7810 | 7790 | 690 |
| 368 | 20230626 | 132500 | 1892977300 | 7810 | 7800 | 7810 | 7800 | 73 |
| 369 | 20230626 | 132400 | 1892407500 | 7810 | 7810 | 7810 | 7810 | 6 |
| 370 | 20230626 | 132300 | 1892360640 | 7810 | 7810 | 7810 | 7810 | 1 |
| 371 | 20230626 | 132200 | 1892352830 | 7810 | 7810 | 7810 | 7810 | 101 |
| 372 | 20230626 | 132100 | 1891564020 | 7810 | 7800 | 7810 | 7790 | 1638 |
| 373 | 20230626 | 132000 | 1878801360 | 7810 | 7810 | 7810 | 7810 | 0 |
| 374 | 20230626 | 131900 | 1878801360 | 7810 | 7800 | 7810 | 7790 | 604 |
| 375 | 20230626 | 131800 | 1874091150 | 7800 | 7800 | 7800 | 7800 | 230 |
| 376 | 20230626 | 131700 | 1872297150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 377 | 20230626 | 131600 | 1872297150 | 7810 | 7800 | 7810 | 7800 | 66 |
| 378 | 20230626 | 131500 | 1871781990 | 7810 | 7810 | 7810 | 7800 | 641 |
| 379 | 20230626 | 131400 | 1866781580 | 7810 | 7810 | 7810 | 7800 | 1030 |
| 380 | 20230626 | 131300 | 1858743280 | 7820 | 7820 | 7820 | 7820 | 0 |
| 381 | 20230626 | 131200 | 1858743280 | 7820 | 7820 | 7820 | 7820 | 430 |
| 382 | 20230626 | 131100 | 1855380680 | 7820 | 7830 | 7830 | 7820 | 181 |
| 383 | 20230626 | 131000 | 1853965250 | 7830 | 7820 | 7830 | 7820 | 51 |
| 384 | 20230626 | 130900 | 1853566420 | 7820 | 7820 | 7820 | 7810 | 131 |
| 385 | 20230626 | 130800 | 1852542490 | 7820 | 7820 | 7820 | 7820 | 18 |
| 386 | 20230626 | 130700 | 1852401730 | 7820 | 7830 | 7830 | 7820 | 62 |
| 387 | 20230626 | 130600 | 1851916370 | 7810 | 7810 | 7810 | 7810 | 400 |
| 388 | 20230626 | 130500 | 1848792370 | 7810 | 7820 | 7820 | 7810 | 430 |
| 389 | 20230626 | 130400 | 1845431380 | 7810 | 7810 | 7810 | 7810 | 0 |
| 390 | 20230626 | 130300 | 1845431380 | 7810 | 7810 | 7810 | 7810 | 0 |
| 391 | 20230626 | 130200 | 1845431380 | 7810 | 7810 | 7810 | 7810 | 181 |
| 392 | 20230626 | 130100 | 1844017770 | 7810 | 7810 | 7810 | 7810 | 0 |
| 393 | 20230626 | 130000 | 1844017770 | 7810 | 7810 | 7810 | 7810 | 0 |
| 394 | 20230626 | 125900 | 1844017770 | 7810 | 7810 | 7810 | 7810 | 0 |
| 395 | 20230626 | 125800 | 1844017770 | 7810 | 7820 | 7820 | 7810 | 1636 |
| 396 | 20230626 | 125700 | 1831226780 | 7840 | 7820 | 7840 | 7820 | 44 |
| 397 | 20230626 | 125600 | 1830882090 | 7820 | 7820 | 7820 | 7820 | 478 |
| 398 | 20230626 | 125500 | 1827144130 | 7820 | 7820 | 7820 | 7810 | 185 |
| 399 | 20230626 | 125400 | 1825698690 | 7810 | 7810 | 7810 | 7810 | 0 |
| 400 | 20230626 | 125300 | 1825698690 | 7810 | 7800 | 7820 | 7800 | 220 |
| 401 | 20230626 | 125200 | 1823981750 | 7800 | 7810 | 7810 | 7800 | 789 |
| 402 | 20230626 | 125100 | 1817825300 | 7810 | 7820 | 7820 | 7810 | 31 |
| 403 | 20230626 | 125000 | 1817583080 | 7820 | 7820 | 7820 | 7820 | 11 |
| 404 | 20230626 | 124900 | 1817497060 | 7820 | 7820 | 7820 | 7810 | 41 |
| 405 | 20230626 | 124800 | 1817176740 | 7820 | 7820 | 7820 | 7820 | 3 |
| 406 | 20230626 | 124700 | 1817153280 | 7820 | 7820 | 7820 | 7820 | 1 |
| 407 | 20230626 | 124600 | 1817145460 | 7820 | 7820 | 7820 | 7820 | 0 |
| 408 | 20230626 | 124500 | 1817145460 | 7820 | 7820 | 7820 | 7810 | 30 |
| 409 | 20230626 | 124400 | 1816911130 | 7820 | 7820 | 7820 | 7810 | 27 |
| 410 | 20230626 | 124300 | 1816700030 | 7820 | 7800 | 7820 | 7800 | 1517 |
| 411 | 20230626 | 124200 | 1804867090 | 7800 | 7810 | 7810 | 7800 | 230 |
| 412 | 20230626 | 124100 | 1803072880 | 7800 | 7810 | 7810 | 7800 | 289 |
| 413 | 20230626 | 124000 | 1800815800 | 7820 | 7820 | 7820 | 7820 | 3 |
| 414 | 20230626 | 123900 | 1800792340 | 7810 | 7810 | 7810 | 7810 | 219 |
| 415 | 20230626 | 123800 | 1799081950 | 7810 | 7820 | 7820 | 7810 | 537 |
| 416 | 20230626 | 123700 | 1794887970 | 7820 | 7820 | 7820 | 7820 | 286 |
| 417 | 20230626 | 123600 | 1792651450 | 7820 | 7820 | 7820 | 7820 | 10 |
| 418 | 20230626 | 123500 | 1792573250 | 7830 | 7830 | 7830 | 7830 | 276 |
| 419 | 20230626 | 123400 | 1790412170 | 7840 | 7850 | 7850 | 7840 | 349 |
| 420 | 20230626 | 123300 | 1787674000 | 7850 | 7850 | 7850 | 7840 | 459 |
| 421 | 20230626 | 123200 | 1784073400 | 7850 | 7840 | 7850 | 7830 | 611 |
| 422 | 20230626 | 123100 | 1779281750 | 7840 | 7840 | 7840 | 7830 | 320 |
| 423 | 20230626 | 123000 | 1776773150 | 7830 | 7830 | 7840 | 7830 | 156 |
| 424 | 20230626 | 122900 | 1775551170 | 7830 | 7830 | 7830 | 7830 | 227 |
| 425 | 20230626 | 122800 | 1773773760 | 7830 | 7830 | 7830 | 7830 | 46 |
| 426 | 20230626 | 122700 | 1773413580 | 7830 | 7830 | 7830 | 7830 | 5 |
| 427 | 20230626 | 122600 | 1773374430 | 7830 | 7820 | 7830 | 7820 | 306 |
| 428 | 20230626 | 122500 | 1770979750 | 7810 | 7800 | 7810 | 7800 | 228 |
| 429 | 20230626 | 122400 | 1769201310 | 7800 | 7800 | 7800 | 7800 | 100 |
| 430 | 20230626 | 122300 | 1768421310 | 7800 | 7800 | 7800 | 7800 | 0 |
| 431 | 20230626 | 122200 | 1768421310 | 7800 | 7800 | 7800 | 7800 | 1834 |
| 432 | 20230626 | 122100 | 1754116110 | 7800 | 7800 | 7800 | 7800 | 355 |
| 433 | 20230626 | 122000 | 1751347110 | 7800 | 7800 | 7800 | 7800 | 0 |
| 434 | 20230626 | 121900 | 1751347110 | 7800 | 7800 | 7800 | 7800 | 4 |
| 435 | 20230626 | 121800 | 1751315910 | 7810 | 7800 | 7810 | 7800 | 23 |
| 436 | 20230626 | 121700 | 1751136290 | 7810 | 7800 | 7810 | 7800 | 220 |
| 437 | 20230626 | 121600 | 1749420090 | 7810 | 7810 | 7810 | 7810 | 159 |
| 438 | 20230626 | 121500 | 1748178300 | 7810 | 7810 | 7810 | 7810 | 0 |
| 439 | 20230626 | 121400 | 1748178300 | 7810 | 7810 | 7810 | 7810 | 133 |
| 440 | 20230626 | 121300 | 1747139570 | 7810 | 7810 | 7810 | 7810 | 100 |
| 441 | 20230626 | 121200 | 1746358570 | 7820 | 7820 | 7820 | 7810 | 570 |
| 442 | 20230626 | 121100 | 1741901270 | 7810 | 7820 | 7820 | 7810 | 33 |
| 443 | 20230626 | 121000 | 1741643400 | 7820 | 7810 | 7820 | 7810 | 17 |
| 444 | 20230626 | 120900 | 1741510470 | 7820 | 7820 | 7820 | 7820 | 0 |
| 445 | 20230626 | 120800 | 1741510470 | 7820 | 7820 | 7820 | 7820 | 35 |
| 446 | 20230626 | 120700 | 1741236770 | 7810 | 7810 | 7810 | 7810 | 0 |
| 447 | 20230626 | 120600 | 1741236770 | 7810 | 7810 | 7810 | 7810 | 0 |
| 448 | 20230626 | 120500 | 1741236770 | 7810 | 7810 | 7810 | 7810 | 21 |
| 449 | 20230626 | 120400 | 1741072760 | 7810 | 7810 | 7810 | 7810 | 10 |
| 450 | 20230626 | 120300 | 1740994660 | 7810 | 7800 | 7810 | 7800 | 20 |
| 451 | 20230626 | 120200 | 1740838560 | 7800 | 7800 | 7800 | 7800 | 100 |
| 452 | 20230626 | 120100 | 1740058560 | 7800 | 7810 | 7810 | 7800 | 1036 |
| 453 | 20230626 | 120000 | 1731971210 | 7810 | 7810 | 7810 | 7810 | 18 |
| 454 | 20230626 | 115900 | 1731830630 | 7820 | 7820 | 7820 | 7820 | 0 |
| 455 | 20230626 | 115800 | 1731830630 | 7820 | 7820 | 7820 | 7820 | 60 |
| 456 | 20230626 | 115700 | 1731361430 | 7810 | 7810 | 7810 | 7810 | 200 |
| 457 | 20230626 | 115600 | 1729799430 | 7800 | 7800 | 7800 | 7800 | 144 |
| 458 | 20230626 | 115500 | 1728676230 | 7800 | 7800 | 7800 | 7800 | 1369 |
| 459 | 20230626 | 115400 | 1717998030 | 7800 | 7790 | 7800 | 7790 | 172 |
| 460 | 20230626 | 115300 | 1716657090 | 7790 | 7800 | 7800 | 7790 | 12 |
| 461 | 20230626 | 115200 | 1716563590 | 7800 | 7800 | 7800 | 7800 | 10 |
| 462 | 20230626 | 115100 | 1716485590 | 7800 | 7800 | 7810 | 7800 | 337 |
| 463 | 20230626 | 115000 | 1713856930 | 7810 | 7810 | 7810 | 7810 | 150 |
| 464 | 20230626 | 114900 | 1712685430 | 7810 | 7820 | 7820 | 7810 | 164 |
| 465 | 20230626 | 114800 | 1711404450 | 7820 | 7810 | 7820 | 7810 | 26 |
| 466 | 20230626 | 114700 | 1711201200 | 7810 | 7810 | 7810 | 7810 | 0 |
| 467 | 20230626 | 114600 | 1711201200 | 7810 | 7800 | 7810 | 7800 | 57 |
| 468 | 20230626 | 114500 | 1710756100 | 7790 | 7790 | 7790 | 7790 | 294 |
| 469 | 20230626 | 114400 | 1708465840 | 7790 | 7790 | 7790 | 7790 | 2 |
| 470 | 20230626 | 114300 | 1708450260 | 7790 | 7800 | 7800 | 7790 | 636 |
| 471 | 20230626 | 114200 | 1703495710 | 7800 | 7800 | 7800 | 7800 | 253 |
| 472 | 20230626 | 114100 | 1701522310 | 7800 | 7800 | 7800 | 7800 | 20 |
| 473 | 20230626 | 114000 | 1701366310 | 7790 | 7800 | 7800 | 7790 | 133 |
| 474 | 20230626 | 113900 | 1700329620 | 7790 | 7800 | 7800 | 7790 | 2668 |
| 475 | 20230626 | 113800 | 1679532980 | 7800 | 7810 | 7810 | 7800 | 333 |
| 476 | 20230626 | 113700 | 1676934990 | 7810 | 7810 | 7820 | 7810 | 393 |
| 477 | 20230626 | 113600 | 1673865440 | 7820 | 7820 | 7820 | 7820 | 600 |
| 478 | 20230626 | 113500 | 1669173440 | 7820 | 7800 | 7820 | 7800 | 110 |
| 479 | 20230626 | 113400 | 1668315240 | 7800 | 7820 | 7820 | 7800 | 284 |
| 480 | 20230626 | 113300 | 1666094530 | 7820 | 7800 | 7820 | 7800 | 371 |
| 481 | 20230626 | 113200 | 1663200710 | 7800 | 7800 | 7800 | 7800 | 332 |
| 482 | 20230626 | 113100 | 1660611110 | 7810 | 7820 | 7820 | 7810 | 761 |
| 483 | 20230626 | 113000 | 1654667670 | 7820 | 7830 | 7830 | 7810 | 27 |
| 484 | 20230626 | 112900 | 1654456590 | 7830 | 7830 | 7830 | 7830 | 0 |
| 485 | 20230626 | 112800 | 1654456590 | 7830 | 7810 | 7830 | 7810 | 49 |
| 486 | 20230626 | 112700 | 1654073020 | 7810 | 7810 | 7810 | 7810 | 1 |
| 487 | 20230626 | 112600 | 1654065210 | 7810 | 7810 | 7810 | 7810 | 9 |
| 488 | 20230626 | 112500 | 1653994920 | 7810 | 7810 | 7810 | 7810 | 10 |
| 489 | 20230626 | 112400 | 1653916820 | 7810 | 7800 | 7810 | 7800 | 143 |
| 490 | 20230626 | 112300 | 1652800540 | 7800 | 7800 | 7800 | 7800 | 150 |
| 491 | 20230626 | 112200 | 1651630540 | 7800 | 7800 | 7800 | 7800 | 50 |
| 492 | 20230626 | 112100 | 1651240540 | 7810 | 7810 | 7810 | 7810 | 342 |
| 493 | 20230626 | 112000 | 1648569520 | 7810 | 7810 | 7810 | 7810 | 183 |
| 494 | 20230626 | 111900 | 1647140290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 495 | 20230626 | 111800 | 1647140290 | 7810 | 7810 | 7810 | 7810 | 200 |
| 496 | 20230626 | 111700 | 1645578290 | 7810 | 7830 | 7830 | 7810 | 2112 |
| 497 | 20230626 | 111600 | 1629069780 | 7830 | 7830 | 7830 | 7830 | 163 |
| 498 | 20230626 | 111500 | 1627793490 | 7830 | 7830 | 7830 | 7830 | 19 |
| 499 | 20230626 | 111400 | 1627644720 | 7840 | 7840 | 7840 | 7840 | 126 |
| 500 | 20230626 | 111300 | 1626656880 | 7840 | 7840 | 7840 | 7840 | 5 |
| 501 | 20230626 | 111200 | 1626617680 | 7840 | 7840 | 7840 | 7840 | 39 |
| 502 | 20230626 | 111100 | 1626311920 | 7820 | 7820 | 7820 | 7820 | 195 |
| 503 | 20230626 | 111000 | 1624787020 | 7820 | 7810 | 7820 | 7810 | 331 |
| 504 | 20230626 | 110900 | 1622199790 | 7810 | 7810 | 7810 | 7810 | 220 |
| 505 | 20230626 | 110800 | 1620481590 | 7810 | 7810 | 7810 | 7810 | 242 |
| 506 | 20230626 | 110700 | 1618591570 | 7810 | 7810 | 7820 | 7810 | 505 |
| 507 | 20230626 | 110600 | 1614647480 | 7810 | 7810 | 7810 | 7810 | 1500 |
| 508 | 20230626 | 110500 | 1602932480 | 7820 | 7820 | 7820 | 7820 | 105 |
| 509 | 20230626 | 110400 | 1602111380 | 7820 | 7820 | 7820 | 7820 | 1697 |
| 510 | 20230626 | 110300 | 1588840840 | 7820 | 7820 | 7820 | 7820 | 158 |
| 511 | 20230626 | 110200 | 1587605280 | 7820 | 7820 | 7820 | 7820 | 4 |
| 512 | 20230626 | 110100 | 1587574000 | 7820 | 7820 | 7820 | 7820 | 93 |
| 513 | 20230626 | 110000 | 1586846740 | 7830 | 7840 | 7840 | 7830 | 270 |
| 514 | 20230626 | 105900 | 1584732040 | 7830 | 7830 | 7830 | 7830 | 0 |
| 515 | 20230626 | 105800 | 1584732040 | 7830 | 7830 | 7830 | 7830 | 4 |
| 516 | 20230626 | 105700 | 1584700720 | 7830 | 7830 | 7830 | 7830 | 17 |
| 517 | 20230626 | 105600 | 1584567610 | 7830 | 7830 | 7830 | 7830 | 82 |
| 518 | 20230626 | 105500 | 1583925550 | 7820 | 7820 | 7830 | 7820 | 155 |
| 519 | 20230626 | 105400 | 1582713410 | 7830 | 7840 | 7840 | 7820 | 243 |
| 520 | 20230626 | 105300 | 1580809810 | 7850 | 7840 | 7850 | 7840 | 21 |
| 521 | 20230626 | 105200 | 1580645160 | 7850 | 7850 | 7850 | 7850 | 1 |
| 522 | 20230626 | 105100 | 1580637310 | 7850 | 7850 | 7850 | 7850 | 1 |
| 523 | 20230626 | 105000 | 1580629460 | 7850 | 7830 | 7850 | 7830 | 110 |
| 524 | 20230626 | 104900 | 1579766930 | 7820 | 7820 | 7820 | 7820 | 0 |
| 525 | 20230626 | 104800 | 1579766930 | 7820 | 7820 | 7820 | 7820 | 100 |
| 526 | 20230626 | 104700 | 1578984930 | 7820 | 7820 | 7820 | 7820 | 118 |
| 527 | 20230626 | 104600 | 1578062170 | 7820 | 7820 | 7820 | 7820 | 574 |
| 528 | 20230626 | 104500 | 1573573490 | 7820 | 7840 | 7840 | 7820 | 443 |
| 529 | 20230626 | 104400 | 1570104090 | 7840 | 7840 | 7850 | 7840 | 411 |
| 530 | 20230626 | 104300 | 1566881840 | 7850 | 7840 | 7850 | 7840 | 6 |
| 531 | 20230626 | 104200 | 1566834790 | 7840 | 7850 | 7850 | 7840 | 92 |
| 532 | 20230626 | 104100 | 1566113010 | 7850 | 7850 | 7850 | 7850 | 95 |
| 533 | 20230626 | 104000 | 1565367260 | 7840 | 7840 | 7840 | 7840 | 809 |
| 534 | 20230626 | 103900 | 1559024700 | 7850 | 7850 | 7850 | 7850 | 3 |
| 535 | 20230626 | 103800 | 1559001150 | 7850 | 7850 | 7860 | 7850 | 501 |
| 536 | 20230626 | 103700 | 1555068290 | 7850 | 7850 | 7850 | 7850 | 153 |
| 537 | 20230626 | 103600 | 1553867240 | 7850 | 7840 | 7850 | 7840 | 388 |
| 538 | 20230626 | 103500 | 1550825250 | 7850 | 7850 | 7850 | 7850 | 72 |
| 539 | 20230626 | 103400 | 1550260050 | 7840 | 7840 | 7850 | 7840 | 84 |
| 540 | 20230626 | 103300 | 1549601400 | 7850 | 7850 | 7850 | 7850 | 42 |
| 541 | 20230626 | 103200 | 1549271700 | 7850 | 7860 | 7860 | 7850 | 134 |
| 542 | 20230626 | 103100 | 1548219760 | 7860 | 7850 | 7860 | 7850 | 205 |
| 543 | 20230626 | 103000 | 1546610390 | 7850 | 7850 | 7850 | 7850 | 187 |
| 544 | 20230626 | 102900 | 1545142440 | 7850 | 7850 | 7860 | 7850 | 1308 |
| 545 | 20230626 | 102800 | 1534874560 | 7840 | 7860 | 7860 | 7840 | 132 |
| 546 | 20230626 | 102700 | 1533839070 | 7860 | 7860 | 7860 | 7860 | 787 |
| 547 | 20230626 | 102600 | 1527653250 | 7860 | 7870 | 7870 | 7860 | 92 |
| 548 | 20230626 | 102500 | 1526929590 | 7870 | 7860 | 7870 | 7860 | 225 |
| 549 | 20230626 | 102400 | 1525159520 | 7860 | 7850 | 7860 | 7850 | 2054 |
| 550 | 20230626 | 102300 | 1509020570 | 7850 | 7840 | 7850 | 7840 | 206 |
| 551 | 20230626 | 102200 | 1507403610 | 7830 | 7830 | 7830 | 7830 | 531 |
| 552 | 20230626 | 102100 | 1503245880 | 7840 | 7840 | 7840 | 7840 | 1 |
| 553 | 20230626 | 102000 | 1503238040 | 7820 | 7830 | 7830 | 7820 | 617 |
| 554 | 20230626 | 101900 | 1498409910 | 7810 | 7810 | 7810 | 7810 | 110 |
| 555 | 20230626 | 101800 | 1497550810 | 7800 | 7800 | 7800 | 7800 | 280 |
| 556 | 20230626 | 101700 | 1495366810 | 7790 | 7810 | 7810 | 7790 | 2954 |
| 557 | 20230626 | 101600 | 1472325520 | 7800 | 7810 | 7810 | 7800 | 1963 |
| 558 | 20230626 | 101500 | 1457011480 | 7800 | 7800 | 7800 | 7800 | 59 |
| 559 | 20230626 | 101400 | 1456551280 | 7800 | 7800 | 7800 | 7800 | 825 |
| 560 | 20230626 | 101300 | 1450116280 | 7800 | 7810 | 7830 | 7800 | 207 |
| 561 | 20230626 | 101200 | 1448500380 | 7810 | 7820 | 7820 | 7810 | 1501 |
| 562 | 20230626 | 101100 | 1436771300 | 7820 | 7820 | 7820 | 7820 | 720 |
| 563 | 20230626 | 101000 | 1431140900 | 7820 | 7830 | 7830 | 7820 | 867 |
| 564 | 20230626 | 100900 | 1424359910 | 7820 | 7860 | 7860 | 7820 | 236 |
| 565 | 20230626 | 100800 | 1422512380 | 7820 | 7840 | 7860 | 7820 | 4009 |
| 566 | 20230626 | 100700 | 1391122940 | 7840 | 7860 | 7860 | 7840 | 696 |
| 567 | 20230626 | 100600 | 1385653740 | 7860 | 7870 | 7870 | 7860 | 304 |
| 568 | 20230626 | 100500 | 1383261270 | 7870 | 7890 | 7900 | 7870 | 2134 |
| 569 | 20230626 | 100400 | 1366437470 | 7900 | 7890 | 7910 | 7890 | 858 |
| 570 | 20230626 | 100300 | 1359661390 | 7890 | 7890 | 7890 | 7880 | 1504 |
| 571 | 20230626 | 100200 | 1347794860 | 7880 | 7920 | 7920 | 7850 | 24251 |
| 572 | 20230626 | 100100 | 1156605400 | 7920 | 7890 | 7920 | 7890 | 11614 |
| 573 | 20230626 | 100000 | 1064784340 | 7900 | 7890 | 7900 | 7880 | 6720 |
| 574 | 20230626 | 095900 | 1011760630 | 7880 | 7840 | 7890 | 7830 | 8171 |
| 575 | 20230626 | 095800 | 947461400 | 7830 | 7810 | 7840 | 7810 | 3471 |
| 576 | 20230626 | 095700 | 920311320 | 7800 | 7790 | 7800 | 7780 | 3906 |
| 577 | 20230626 | 095600 | 889877200 | 7790 | 7780 | 7790 | 7780 | 6878 |
| 578 | 20230626 | 095500 | 836302240 | 7770 | 7780 | 7780 | 7770 | 36 |
| 579 | 20230626 | 095400 | 836022180 | 7780 | 7770 | 7780 | 7760 | 4505 |
| 580 | 20230626 | 095300 | 801042170 | 7770 | 7770 | 7770 | 7770 | 13 |
| 581 | 20230626 | 095200 | 800941160 | 7760 | 7780 | 7780 | 7760 | 1000 |
| 582 | 20230626 | 095100 | 793171920 | 7790 | 7770 | 7790 | 7770 | 1154 |
| 583 | 20230626 | 095000 | 784202170 | 7770 | 7790 | 7790 | 7770 | 566 |
| 584 | 20230626 | 094900 | 779804250 | 7790 | 7780 | 7790 | 7780 | 902 |
| 585 | 20230626 | 094800 | 772781840 | 7780 | 7780 | 7780 | 7780 | 531 |
| 586 | 20230626 | 094700 | 768650660 | 7770 | 7780 | 7780 | 7770 | 34 |
| 587 | 20230626 | 094600 | 768386210 | 7770 | 7770 | 7770 | 7770 | 518 |
| 588 | 20230626 | 094500 | 764361350 | 7770 | 7770 | 7780 | 7760 | 1268 |
| 589 | 20230626 | 094400 | 754514960 | 7770 | 7760 | 7770 | 7760 | 56 |
| 590 | 20230626 | 094300 | 754080350 | 7760 | 7760 | 7770 | 7760 | 291 |
| 591 | 20230626 | 094200 | 751822040 | 7760 | 7760 | 7760 | 7760 | 91 |
| 592 | 20230626 | 094100 | 751115880 | 7750 | 7760 | 7760 | 7750 | 1088 |
| 593 | 20230626 | 094000 | 742682570 | 7760 | 7760 | 7760 | 7750 | 132 |
| 594 | 20230626 | 093900 | 741659060 | 7750 | 7750 | 7760 | 7750 | 204 |
| 595 | 20230626 | 093800 | 740078010 | 7750 | 7750 | 7760 | 7750 | 2726 |
| 596 | 20230626 | 093700 | 718951500 | 7760 | 7760 | 7760 | 7750 | 488 |
| 597 | 20230626 | 093600 | 715164920 | 7760 | 7770 | 7780 | 7760 | 2165 |
| 598 | 20230626 | 093500 | 698356830 | 7770 | 7760 | 7770 | 7760 | 1155 |
| 599 | 20230626 | 093400 | 689387570 | 7760 | 7760 | 7770 | 7750 | 992 |
| 600 | 20230626 | 093300 | 681689620 | 7760 | 7760 | 7770 | 7760 | 716 |
| 601 | 20230626 | 093200 | 676133450 | 7760 | 7770 | 7770 | 7760 | 276 |
| 602 | 20230626 | 093100 | 673989060 | 7770 | 7770 | 7770 | 7760 | 172 |
| 603 | 20230626 | 093000 | 672653620 | 7750 | 7740 | 7750 | 7740 | 1430 |
| 604 | 20230626 | 092900 | 661571680 | 7740 | 7750 | 7750 | 7740 | 450 |
| 605 | 20230626 | 092800 | 658088480 | 7750 | 7760 | 7760 | 7740 | 2249 |
| 606 | 20230626 | 092700 | 640668120 | 7760 | 7780 | 7780 | 7760 | 912 |
| 607 | 20230626 | 092600 | 633579840 | 7780 | 7780 | 7780 | 7770 | 1055 |
| 608 | 20230626 | 092500 | 625372240 | 7780 | 7740 | 7780 | 7740 | 5431 |
| 609 | 20230626 | 092400 | 583269250 | 7740 | 7750 | 7750 | 7740 | 1019 |
| 610 | 20230626 | 092300 | 575380750 | 7750 | 7750 | 7750 | 7750 | 136 |
| 611 | 20230626 | 092200 | 574326750 | 7750 | 7750 | 7750 | 7750 | 477 |
| 612 | 20230626 | 092100 | 570630000 | 7750 | 7760 | 7760 | 7750 | 1031 |
| 613 | 20230626 | 092000 | 562629600 | 7760 | 7780 | 7780 | 7760 | 1678 |
| 614 | 20230626 | 091900 | 549607950 | 7760 | 7780 | 7780 | 7760 | 2006 |
| 615 | 20230626 | 091800 | 534020750 | 7780 | 7780 | 7780 | 7770 | 1817 |
| 616 | 20230626 | 091700 | 519899700 | 7780 | 7780 | 7790 | 7770 | 1181 |
| 617 | 20230626 | 091600 | 510710150 | 7770 | 7780 | 7810 | 7770 | 2924 |
| 618 | 20230626 | 091500 | 487939590 | 7770 | 7740 | 7770 | 7740 | 1480 |
| 619 | 20230626 | 091400 | 476455220 | 7740 | 7710 | 7740 | 7710 | 3598 |
| 620 | 20230626 | 091300 | 448671080 | 7720 | 7720 | 7720 | 7710 | 354 |
| 621 | 20230626 | 091200 | 445938610 | 7720 | 7720 | 7720 | 7720 | 1450 |
| 622 | 20230626 | 091100 | 434744610 | 7720 | 7720 | 7730 | 7720 | 1517 |
| 623 | 20230626 | 091000 | 423031580 | 7720 | 7710 | 7720 | 7700 | 5232 |
| 624 | 20230626 | 090900 | 382702470 | 7710 | 7730 | 7740 | 7710 | 4508 |
| 625 | 20230626 | 090800 | 347899660 | 7730 | 7730 | 7740 | 7730 | 2320 |
| 626 | 20230626 | 090700 | 329965940 | 7730 | 7740 | 7750 | 7730 | 3441 |
| 627 | 20230626 | 090600 | 303352980 | 7750 | 7770 | 7770 | 7740 | 1658 |
| 628 | 20230626 | 090500 | 290503160 | 7770 | 7750 | 7770 | 7740 | 2029 |
| 629 | 20230626 | 090400 | 274787030 | 7750 | 7730 | 7750 | 7720 | 2039 |
| 630 | 20230626 | 090300 | 259010480 | 7730 | 7710 | 7730 | 7710 | 1652 |
| 631 | 20230626 | 090200 | 246256490 | 7710 | 7710 | 7720 | 7710 | 5592 |
| 632 | 20230626 | 090100 | 203134670 | 7710 | 7750 | 7790 | 7710 | 8514 |
| 633 | 20230626 | 090000 | 137359040 | 7790 | 7760 | 7850 | 7740 | 17260 |