28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 183700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 27439 |
| 3 | 20230628 | 183600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 4 | 20230628 | 183500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 5 | 20230628 | 183400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 6 | 20230628 | 183300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 7 | 20230628 | 183200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 8 | 20230628 | 183100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 9 | 20230628 | 183000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 10 | 20230628 | 182900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 11 | 20230628 | 182800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 12 | 20230628 | 182700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 13 | 20230628 | 182600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 14 | 20230628 | 182500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 15 | 20230628 | 182400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 16 | 20230628 | 182300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 17 | 20230628 | 182200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 18 | 20230628 | 182100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 19 | 20230628 | 182000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 20 | 20230628 | 181900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 21 | 20230628 | 181800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 22 | 20230628 | 181700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 23 | 20230628 | 181600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 24 | 20230628 | 181500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 25 | 20230628 | 181400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 26 | 20230628 | 181300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 27 | 20230628 | 181200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 28 | 20230628 | 181100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 29 | 20230628 | 181000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 30 | 20230628 | 180900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 31 | 20230628 | 180800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 32 | 20230628 | 180700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 27439 |
| 33 | 20230628 | 180600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 34 | 20230628 | 180500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 35 | 20230628 | 180400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 36 | 20230628 | 180300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 37 | 20230628 | 180200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 38 | 20230628 | 180100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 39 | 20230628 | 180000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 40 | 20230628 | 175900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 41 | 20230628 | 175800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 42 | 20230628 | 175700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 43 | 20230628 | 175600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 44 | 20230628 | 175500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 45 | 20230628 | 175400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 46 | 20230628 | 175300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 47 | 20230628 | 175200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 48 | 20230628 | 175100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 49 | 20230628 | 175000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 50 | 20230628 | 174900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 51 | 20230628 | 174800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 52 | 20230628 | 174700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 53 | 20230628 | 174600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 54 | 20230628 | 174500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 55 | 20230628 | 174400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 56 | 20230628 | 174300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 57 | 20230628 | 174200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 58 | 20230628 | 174100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 59 | 20230628 | 174000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 60 | 20230628 | 173900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 61 | 20230628 | 173800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 62 | 20230628 | 173700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 27439 |
| 63 | 20230628 | 173600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 64 | 20230628 | 173500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 65 | 20230628 | 173400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 66 | 20230628 | 173300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 67 | 20230628 | 173200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 68 | 20230628 | 173100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 69 | 20230628 | 173000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 70 | 20230628 | 172900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 71 | 20230628 | 172800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 72 | 20230628 | 172700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 73 | 20230628 | 172600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 74 | 20230628 | 172500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 75 | 20230628 | 172400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 76 | 20230628 | 172300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 77 | 20230628 | 172200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 78 | 20230628 | 172100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 79 | 20230628 | 172000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 80 | 20230628 | 171900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 81 | 20230628 | 171800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 82 | 20230628 | 171700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 83 | 20230628 | 171600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 84 | 20230628 | 171500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 85 | 20230628 | 171400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 86 | 20230628 | 171300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 87 | 20230628 | 171200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 88 | 20230628 | 171100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 89 | 20230628 | 171000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 90 | 20230628 | 170900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 91 | 20230628 | 170800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 92 | 20230628 | 170700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 27439 |
| 93 | 20230628 | 170600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 94 | 20230628 | 170500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 95 | 20230628 | 170400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 96 | 20230628 | 170300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 97 | 20230628 | 170200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 98 | 20230628 | 170100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 99 | 20230628 | 170000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 100 | 20230628 | 165900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 101 | 20230628 | 165800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 102 | 20230628 | 165700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 103 | 20230628 | 165600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 104 | 20230628 | 165500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 105 | 20230628 | 165400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 106 | 20230628 | 165300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 107 | 20230628 | 165200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 108 | 20230628 | 165100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 109 | 20230628 | 165000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 110 | 20230628 | 164900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 111 | 20230628 | 164800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 112 | 20230628 | 164700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 113 | 20230628 | 164600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 114 | 20230628 | 164500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 115 | 20230628 | 164400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 116 | 20230628 | 164300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 117 | 20230628 | 164200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 118 | 20230628 | 164100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 119 | 20230628 | 164000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 120 | 20230628 | 163900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 121 | 20230628 | 163800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 122 | 20230628 | 163700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 27439 |
| 123 | 20230628 | 163600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 124 | 20230628 | 163500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 125 | 20230628 | 163400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 126 | 20230628 | 163300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 127 | 20230628 | 163200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 128 | 20230628 | 163100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 129 | 20230628 | 163000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 130 | 20230628 | 162900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 131 | 20230628 | 162800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 132 | 20230628 | 162700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 133 | 20230628 | 162600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 134 | 20230628 | 162500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 135 | 20230628 | 162400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 136 | 20230628 | 162300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 137 | 20230628 | 162200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 138 | 20230628 | 162100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 139 | 20230628 | 162000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 140 | 20230628 | 161900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 141 | 20230628 | 161800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 142 | 20230628 | 161700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 143 | 20230628 | 161600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 144 | 20230628 | 161500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 145 | 20230628 | 161400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 146 | 20230628 | 161300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 147 | 20230628 | 161200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 148 | 20230628 | 161100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 149 | 20230628 | 161000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 150 | 20230628 | 160900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 151 | 20230628 | 160800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 152 | 20230628 | 160700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 27439 |
| 153 | 20230628 | 160600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 154 | 20230628 | 160500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 155 | 20230628 | 160400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 156 | 20230628 | 160300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 157 | 20230628 | 160200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 158 | 20230628 | 160100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 159 | 20230628 | 160000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 160 | 20230628 | 155900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 161 | 20230628 | 155800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 162 | 20230628 | 155700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 163 | 20230628 | 155600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 164 | 20230628 | 155500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 165 | 20230628 | 155400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 166 | 20230628 | 155300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 167 | 20230628 | 155200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 168 | 20230628 | 155100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 169 | 20230628 | 155000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 170 | 20230628 | 154900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 171 | 20230628 | 154800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 172 | 20230628 | 154700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 173 | 20230628 | 154600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 174 | 20230628 | 154500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 175 | 20230628 | 154400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 176 | 20230628 | 154300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 177 | 20230628 | 154200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 178 | 20230628 | 154100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 179 | 20230628 | 154000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 180 | 20230628 | 153900 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 181 | 20230628 | 153800 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 182 | 20230628 | 153700 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 27439 |
| 183 | 20230628 | 153600 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 184 | 20230628 | 153500 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 185 | 20230628 | 153400 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 186 | 20230628 | 153300 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 187 | 20230628 | 153200 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 188 | 20230628 | 153100 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 0 |
| 189 | 20230628 | 153000 | 1949491550 | 7730 | 7730 | 7730 | 7730 | 27439 |
| 190 | 20230628 | 152900 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 191 | 20230628 | 152800 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 192 | 20230628 | 152700 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 193 | 20230628 | 152600 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 194 | 20230628 | 152500 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 195 | 20230628 | 152400 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 196 | 20230628 | 152300 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 197 | 20230628 | 152200 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 198 | 20230628 | 152100 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 199 | 20230628 | 152000 | 1737388080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 200 | 20230628 | 151900 | 1737388080 | 7750 | 7760 | 7760 | 7750 | 842 |
| 201 | 20230628 | 151800 | 1730862010 | 7750 | 7760 | 7760 | 7750 | 427 |
| 202 | 20230628 | 151700 | 1727551630 | 7760 | 7750 | 7760 | 7750 | 1142 |
| 203 | 20230628 | 151600 | 1718693970 | 7760 | 7760 | 7760 | 7760 | 0 |
| 204 | 20230628 | 151500 | 1718693970 | 7760 | 7750 | 7760 | 7750 | 277 |
| 205 | 20230628 | 151400 | 1716547100 | 7750 | 7750 | 7750 | 7750 | 696 |
| 206 | 20230628 | 151300 | 1711153100 | 7750 | 7750 | 7750 | 7750 | 80 |
| 207 | 20230628 | 151200 | 1710533100 | 7760 | 7760 | 7760 | 7760 | 1 |
| 208 | 20230628 | 151100 | 1710525340 | 7750 | 7750 | 7750 | 7750 | 1589 |
| 209 | 20230628 | 151000 | 1698210590 | 7760 | 7760 | 7760 | 7760 | 131 |
| 210 | 20230628 | 150900 | 1697194030 | 7750 | 7750 | 7750 | 7750 | 115 |
| 211 | 20230628 | 150800 | 1696302780 | 7760 | 7760 | 7760 | 7750 | 1315 |
| 212 | 20230628 | 150700 | 1686098390 | 7760 | 7760 | 7760 | 7760 | 27 |
| 213 | 20230628 | 150600 | 1685888870 | 7760 | 7750 | 7760 | 7750 | 25 |
| 214 | 20230628 | 150500 | 1685695020 | 7760 | 7760 | 7760 | 7760 | 4 |
| 215 | 20230628 | 150400 | 1685663980 | 7750 | 7740 | 7760 | 7740 | 1063 |
| 216 | 20230628 | 150300 | 1677431140 | 7740 | 7750 | 7760 | 7740 | 2122 |
| 217 | 20230628 | 150200 | 1660989940 | 7760 | 7760 | 7760 | 7760 | 3 |
| 218 | 20230628 | 150100 | 1660966660 | 7760 | 7760 | 7760 | 7760 | 0 |
| 219 | 20230628 | 150000 | 1660966660 | 7760 | 7750 | 7760 | 7750 | 226 |
| 220 | 20230628 | 145900 | 1659215150 | 7760 | 7750 | 7760 | 7750 | 718 |
| 221 | 20230628 | 145800 | 1653650630 | 7740 | 7740 | 7750 | 7740 | 1051 |
| 222 | 20230628 | 145700 | 1645514390 | 7740 | 7750 | 7750 | 7740 | 4210 |
| 223 | 20230628 | 145600 | 1612886990 | 7750 | 7750 | 7750 | 7750 | 15 |
| 224 | 20230628 | 145500 | 1612770740 | 7760 | 7750 | 7760 | 7750 | 61 |
| 225 | 20230628 | 145400 | 1612297980 | 7760 | 7760 | 7760 | 7750 | 1981 |
| 226 | 20230628 | 145300 | 1596943890 | 7750 | 7760 | 7760 | 7750 | 1303 |
| 227 | 20230628 | 145200 | 1586845500 | 7750 | 7750 | 7750 | 7740 | 1442 |
| 228 | 20230628 | 145100 | 1575670700 | 7750 | 7760 | 7760 | 7750 | 5839 |
| 229 | 20230628 | 145000 | 1530412620 | 7760 | 7770 | 7770 | 7760 | 4982 |
| 230 | 20230628 | 144900 | 1491732830 | 7770 | 7770 | 7770 | 7770 | 1000 |
| 231 | 20230628 | 144800 | 1483962830 | 7770 | 7770 | 7770 | 7770 | 63 |
| 232 | 20230628 | 144700 | 1483473320 | 7780 | 7780 | 7780 | 7780 | 1206 |
| 233 | 20230628 | 144600 | 1474090640 | 7790 | 7790 | 7790 | 7790 | 2 |
| 234 | 20230628 | 144500 | 1474075060 | 7800 | 7800 | 7800 | 7800 | 0 |
| 235 | 20230628 | 144400 | 1474075060 | 7800 | 7790 | 7800 | 7790 | 190 |
| 236 | 20230628 | 144300 | 1472594880 | 7790 | 7790 | 7790 | 7790 | 755 |
| 237 | 20230628 | 144200 | 1466713430 | 7790 | 7790 | 7790 | 7790 | 11 |
| 238 | 20230628 | 144100 | 1466627740 | 7790 | 7790 | 7790 | 7790 | 2101 |
| 239 | 20230628 | 144000 | 1450260950 | 7780 | 7780 | 7780 | 7780 | 530 |
| 240 | 20230628 | 143900 | 1446137550 | 7780 | 7780 | 7780 | 7780 | 8 |
| 241 | 20230628 | 143800 | 1446075310 | 7780 | 7780 | 7780 | 7780 | 1744 |
| 242 | 20230628 | 143700 | 1432506990 | 7780 | 7790 | 7790 | 7780 | 2502 |
| 243 | 20230628 | 143600 | 1413037310 | 7780 | 7780 | 7780 | 7780 | 103 |
| 244 | 20230628 | 143500 | 1412235970 | 7790 | 7780 | 7790 | 7780 | 262 |
| 245 | 20230628 | 143400 | 1410197120 | 7780 | 7780 | 7780 | 7770 | 393 |
| 246 | 20230628 | 143300 | 1407139600 | 7780 | 7780 | 7780 | 7780 | 20 |
| 247 | 20230628 | 143200 | 1406984000 | 7780 | 7780 | 7780 | 7780 | 97 |
| 248 | 20230628 | 143100 | 1406229340 | 7780 | 7780 | 7780 | 7780 | 3000 |
| 249 | 20230628 | 143000 | 1382889340 | 7780 | 7770 | 7780 | 7770 | 93 |
| 250 | 20230628 | 142900 | 1382166700 | 7770 | 7770 | 7770 | 7770 | 1 |
| 251 | 20230628 | 142800 | 1382158930 | 7770 | 7770 | 7770 | 7770 | 100 |
| 252 | 20230628 | 142700 | 1381381930 | 7770 | 7780 | 7780 | 7770 | 457 |
| 253 | 20230628 | 142600 | 1377828370 | 7780 | 7780 | 7780 | 7780 | 128 |
| 254 | 20230628 | 142500 | 1376832530 | 7780 | 7770 | 7780 | 7760 | 1412 |
| 255 | 20230628 | 142400 | 1365863560 | 7770 | 7770 | 7770 | 7770 | 2100 |
| 256 | 20230628 | 142300 | 1349546560 | 7770 | 7770 | 7770 | 7770 | 50 |
| 257 | 20230628 | 142200 | 1349158060 | 7770 | 7770 | 7770 | 7770 | 886 |
| 258 | 20230628 | 142100 | 1342273840 | 7770 | 7770 | 7770 | 7770 | 78 |
| 259 | 20230628 | 142000 | 1341667780 | 7770 | 7770 | 7770 | 7770 | 1440 |
| 260 | 20230628 | 141900 | 1330478980 | 7770 | 7760 | 7770 | 7760 | 336 |
| 261 | 20230628 | 141800 | 1327871560 | 7760 | 7760 | 7760 | 7760 | 20 |
| 262 | 20230628 | 141700 | 1327716360 | 7770 | 7770 | 7770 | 7770 | 129 |
| 263 | 20230628 | 141600 | 1326714030 | 7770 | 7770 | 7770 | 7770 | 500 |
| 264 | 20230628 | 141500 | 1322829030 | 7760 | 7760 | 7760 | 7760 | 20 |
| 265 | 20230628 | 141400 | 1322673830 | 7770 | 7770 | 7770 | 7770 | 7 |
| 266 | 20230628 | 141300 | 1322619440 | 7760 | 7770 | 7770 | 7760 | 605 |
| 267 | 20230628 | 141200 | 1317924350 | 7770 | 7770 | 7770 | 7760 | 17 |
| 268 | 20230628 | 141100 | 1317792330 | 7770 | 7770 | 7770 | 7770 | 0 |
| 269 | 20230628 | 141000 | 1317792330 | 7770 | 7770 | 7770 | 7770 | 1 |
| 270 | 20230628 | 140900 | 1317784560 | 7760 | 7760 | 7760 | 7760 | 150 |
| 271 | 20230628 | 140800 | 1316620560 | 7770 | 7770 | 7770 | 7770 | 6 |
| 272 | 20230628 | 140700 | 1316573940 | 7760 | 7760 | 7760 | 7760 | 0 |
| 273 | 20230628 | 140600 | 1316573940 | 7760 | 7760 | 7760 | 7760 | 199 |
| 274 | 20230628 | 140500 | 1315029700 | 7760 | 7760 | 7760 | 7760 | 20 |
| 275 | 20230628 | 140400 | 1314874500 | 7760 | 7760 | 7760 | 7760 | 1122 |
| 276 | 20230628 | 140300 | 1306167780 | 7760 | 7760 | 7760 | 7760 | 18 |
| 277 | 20230628 | 140200 | 1306028100 | 7760 | 7760 | 7760 | 7760 | 0 |
| 278 | 20230628 | 140100 | 1306028100 | 7760 | 7760 | 7760 | 7760 | 2 |
| 279 | 20230628 | 140000 | 1306012580 | 7760 | 7770 | 7770 | 7750 | 1810 |
| 280 | 20230628 | 135900 | 1291963520 | 7770 | 7770 | 7770 | 7770 | 30 |
| 281 | 20230628 | 135800 | 1291730420 | 7770 | 7760 | 7770 | 7760 | 200 |
| 282 | 20230628 | 135700 | 1290178320 | 7760 | 7760 | 7760 | 7760 | 397 |
| 283 | 20230628 | 135600 | 1287097600 | 7760 | 7760 | 7760 | 7760 | 199 |
| 284 | 20230628 | 135500 | 1285553360 | 7760 | 7760 | 7760 | 7760 | 138 |
| 285 | 20230628 | 135400 | 1284482480 | 7760 | 7760 | 7760 | 7760 | 96 |
| 286 | 20230628 | 135300 | 1283737520 | 7770 | 7770 | 7770 | 7770 | 1 |
| 287 | 20230628 | 135200 | 1283729750 | 7770 | 7770 | 7770 | 7770 | 1 |
| 288 | 20230628 | 135100 | 1283721980 | 7760 | 7760 | 7760 | 7760 | 383 |
| 289 | 20230628 | 135000 | 1280749900 | 7760 | 7750 | 7760 | 7750 | 1202 |
| 290 | 20230628 | 134900 | 1271424400 | 7760 | 7760 | 7760 | 7760 | 100 |
| 291 | 20230628 | 134800 | 1270648400 | 7750 | 7760 | 7760 | 7750 | 1140 |
| 292 | 20230628 | 134700 | 1261803990 | 7760 | 7760 | 7760 | 7760 | 650 |
| 293 | 20230628 | 134600 | 1256759990 | 7770 | 7770 | 7770 | 7770 | 0 |
| 294 | 20230628 | 134500 | 1256759990 | 7770 | 7770 | 7770 | 7770 | 3 |
| 295 | 20230628 | 134400 | 1256736680 | 7770 | 7770 | 7770 | 7770 | 0 |
| 296 | 20230628 | 134300 | 1256736680 | 7770 | 7770 | 7770 | 7770 | 0 |
| 297 | 20230628 | 134200 | 1256736680 | 7770 | 7760 | 7770 | 7760 | 542 |
| 298 | 20230628 | 134100 | 1252530750 | 7760 | 7760 | 7760 | 7760 | 100 |
| 299 | 20230628 | 134000 | 1251754750 | 7760 | 7760 | 7760 | 7760 | 100 |
| 300 | 20230628 | 133900 | 1250978750 | 7760 | 7760 | 7760 | 7760 | 1001 |
| 301 | 20230628 | 133800 | 1243210990 | 7750 | 7760 | 7760 | 7750 | 400 |
| 302 | 20230628 | 133700 | 1240109990 | 7770 | 7770 | 7770 | 7770 | 1 |
| 303 | 20230628 | 133600 | 1240102220 | 7750 | 7760 | 7760 | 7750 | 457 |
| 304 | 20230628 | 133500 | 1236558470 | 7760 | 7750 | 7760 | 7750 | 293 |
| 305 | 20230628 | 133400 | 1234287700 | 7760 | 7760 | 7760 | 7760 | 53 |
| 306 | 20230628 | 133300 | 1233876420 | 7760 | 7750 | 7760 | 7750 | 86 |
| 307 | 20230628 | 133200 | 1233209560 | 7760 | 7760 | 7760 | 7760 | 1 |
| 308 | 20230628 | 133100 | 1233201800 | 7750 | 7750 | 7750 | 7750 | 300 |
| 309 | 20230628 | 133000 | 1230876800 | 7760 | 7760 | 7760 | 7760 | 99 |
| 310 | 20230628 | 132900 | 1230108560 | 7760 | 7760 | 7760 | 7760 | 106 |
| 311 | 20230628 | 132800 | 1229286000 | 7770 | 7760 | 7770 | 7760 | 600 |
| 312 | 20230628 | 132700 | 1224628440 | 7760 | 7760 | 7760 | 7760 | 234 |
| 313 | 20230628 | 132600 | 1222812600 | 7760 | 7760 | 7760 | 7760 | 2 |
| 314 | 20230628 | 132500 | 1222797080 | 7770 | 7770 | 7770 | 7770 | 6 |
| 315 | 20230628 | 132400 | 1222750460 | 7760 | 7760 | 7760 | 7760 | 832 |
| 316 | 20230628 | 132300 | 1216294140 | 7760 | 7760 | 7760 | 7760 | 100 |
| 317 | 20230628 | 132200 | 1215518140 | 7760 | 7760 | 7760 | 7760 | 74 |
| 318 | 20230628 | 132100 | 1214943900 | 7760 | 7760 | 7760 | 7760 | 502 |
| 319 | 20230628 | 132000 | 1211048380 | 7750 | 7750 | 7750 | 7750 | 250 |
| 320 | 20230628 | 131900 | 1209110880 | 7760 | 7750 | 7760 | 7750 | 650 |
| 321 | 20230628 | 131800 | 1204073280 | 7760 | 7760 | 7760 | 7750 | 217 |
| 322 | 20230628 | 131700 | 1202390310 | 7750 | 7760 | 7760 | 7750 | 58 |
| 323 | 20230628 | 131600 | 1201940540 | 7760 | 7760 | 7760 | 7760 | 88 |
| 324 | 20230628 | 131500 | 1201257660 | 7760 | 7760 | 7760 | 7760 | 127 |
| 325 | 20230628 | 131400 | 1200272140 | 7760 | 7760 | 7760 | 7760 | 61 |
| 326 | 20230628 | 131300 | 1199798780 | 7760 | 7770 | 7770 | 7760 | 257 |
| 327 | 20230628 | 131200 | 1197804390 | 7770 | 7760 | 7770 | 7760 | 846 |
| 328 | 20230628 | 131100 | 1191238860 | 7760 | 7760 | 7760 | 7760 | 65 |
| 329 | 20230628 | 131000 | 1190734460 | 7760 | 7760 | 7760 | 7760 | 501 |
| 330 | 20230628 | 130900 | 1186846700 | 7760 | 7760 | 7760 | 7760 | 1 |
| 331 | 20230628 | 130800 | 1186838940 | 7750 | 7750 | 7750 | 7750 | 1747 |
| 332 | 20230628 | 130700 | 1173299690 | 7750 | 7750 | 7750 | 7750 | 0 |
| 333 | 20230628 | 130600 | 1173299690 | 7750 | 7750 | 7760 | 7750 | 528 |
| 334 | 20230628 | 130500 | 1169207630 | 7750 | 7750 | 7750 | 7750 | 18 |
| 335 | 20230628 | 130400 | 1169068130 | 7750 | 7750 | 7750 | 7750 | 848 |
| 336 | 20230628 | 130300 | 1162496130 | 7760 | 7750 | 7760 | 7750 | 65 |
| 337 | 20230628 | 130200 | 1161992330 | 7750 | 7760 | 7760 | 7750 | 1192 |
| 338 | 20230628 | 130100 | 1152749110 | 7760 | 7770 | 7770 | 7760 | 52 |
| 339 | 20230628 | 130000 | 1152345580 | 7770 | 7770 | 7770 | 7770 | 13 |
| 340 | 20230628 | 125900 | 1152244570 | 7770 | 7770 | 7770 | 7760 | 60 |
| 341 | 20230628 | 125800 | 1151778870 | 7770 | 7770 | 7770 | 7770 | 213 |
| 342 | 20230628 | 125700 | 1150123860 | 7770 | 7780 | 7780 | 7760 | 513 |
| 343 | 20230628 | 125600 | 1146142840 | 7770 | 7780 | 7780 | 7770 | 375 |
| 344 | 20230628 | 125500 | 1143228790 | 7780 | 7780 | 7780 | 7780 | 2 |
| 345 | 20230628 | 125400 | 1143213230 | 7780 | 7770 | 7780 | 7770 | 123 |
| 346 | 20230628 | 125300 | 1142257510 | 7770 | 7770 | 7770 | 7770 | 0 |
| 347 | 20230628 | 125200 | 1142257510 | 7770 | 7780 | 7780 | 7770 | 140 |
| 348 | 20230628 | 125100 | 1141169610 | 7780 | 7780 | 7780 | 7780 | 175 |
| 349 | 20230628 | 125000 | 1139808110 | 7780 | 7780 | 7780 | 7780 | 11 |
| 350 | 20230628 | 124900 | 1139722530 | 7780 | 7780 | 7780 | 7780 | 94 |
| 351 | 20230628 | 124800 | 1138991210 | 7770 | 7790 | 7790 | 7770 | 1085 |
| 352 | 20230628 | 124700 | 1130557000 | 7780 | 7790 | 7790 | 7780 | 9 |
| 353 | 20230628 | 124600 | 1130486910 | 7780 | 7780 | 7780 | 7780 | 0 |
| 354 | 20230628 | 124500 | 1130486910 | 7780 | 7780 | 7780 | 7780 | 6 |
| 355 | 20230628 | 124400 | 1130440230 | 7770 | 7790 | 7790 | 7770 | 155 |
| 356 | 20230628 | 124300 | 1129235860 | 7770 | 7770 | 7770 | 7770 | 140 |
| 357 | 20230628 | 124200 | 1128148060 | 7760 | 7780 | 7780 | 7760 | 147 |
| 358 | 20230628 | 124100 | 1127007230 | 7790 | 7790 | 7790 | 7790 | 0 |
| 359 | 20230628 | 124000 | 1127007230 | 7790 | 7790 | 7790 | 7790 | 0 |
| 360 | 20230628 | 123900 | 1127007230 | 7790 | 7750 | 7790 | 7740 | 9997 |
| 361 | 20230628 | 123800 | 1049332570 | 7750 | 7790 | 7790 | 7750 | 5013 |
| 362 | 20230628 | 123700 | 1010448570 | 7790 | 7790 | 7790 | 7790 | 0 |
| 363 | 20230628 | 123600 | 1010448570 | 7790 | 7780 | 7790 | 7770 | 1941 |
| 364 | 20230628 | 123500 | 995357630 | 7780 | 7790 | 7790 | 7780 | 846 |
| 365 | 20230628 | 123400 | 988775730 | 7790 | 7780 | 7790 | 7780 | 38 |
| 366 | 20230628 | 123300 | 988479740 | 7780 | 7790 | 7790 | 7780 | 321 |
| 367 | 20230628 | 123200 | 985979250 | 7790 | 7790 | 7790 | 7780 | 55 |
| 368 | 20230628 | 123100 | 985551030 | 7790 | 7790 | 7790 | 7790 | 5 |
| 369 | 20230628 | 123000 | 985512080 | 7790 | 7790 | 7790 | 7790 | 107 |
| 370 | 20230628 | 122900 | 984678550 | 7780 | 7780 | 7780 | 7780 | 400 |
| 371 | 20230628 | 122800 | 981566550 | 7770 | 7770 | 7770 | 7770 | 0 |
| 372 | 20230628 | 122700 | 981566550 | 7770 | 7770 | 7770 | 7770 | 228 |
| 373 | 20230628 | 122600 | 979794990 | 7780 | 7780 | 7780 | 7780 | 3 |
| 374 | 20230628 | 122500 | 979771650 | 7780 | 7770 | 7780 | 7770 | 146 |
| 375 | 20230628 | 122400 | 978637200 | 7780 | 7780 | 7780 | 7780 | 91 |
| 376 | 20230628 | 122300 | 977929220 | 7780 | 7780 | 7780 | 7780 | 50 |
| 377 | 20230628 | 122200 | 977540220 | 7770 | 7770 | 7780 | 7770 | 195 |
| 378 | 20230628 | 122100 | 976025050 | 7780 | 7780 | 7780 | 7780 | 65 |
| 379 | 20230628 | 122000 | 975519350 | 7780 | 7770 | 7780 | 7770 | 1042 |
| 380 | 20230628 | 121900 | 967413660 | 7780 | 7780 | 7780 | 7780 | 27 |
| 381 | 20230628 | 121800 | 967203600 | 7780 | 7780 | 7780 | 7780 | 1 |
| 382 | 20230628 | 121700 | 967195820 | 7770 | 7770 | 7770 | 7770 | 134 |
| 383 | 20230628 | 121600 | 966154640 | 7770 | 7770 | 7770 | 7770 | 72 |
| 384 | 20230628 | 121500 | 965595200 | 7770 | 7780 | 7780 | 7770 | 90 |
| 385 | 20230628 | 121400 | 964895800 | 7780 | 7780 | 7780 | 7780 | 8 |
| 386 | 20230628 | 121300 | 964833560 | 7780 | 7780 | 7780 | 7770 | 2032 |
| 387 | 20230628 | 121200 | 949044600 | 7770 | 7770 | 7770 | 7770 | 99 |
| 388 | 20230628 | 121100 | 948275370 | 7780 | 7780 | 7780 | 7780 | 539 |
| 389 | 20230628 | 121000 | 944081950 | 7780 | 7780 | 7780 | 7780 | 33 |
| 390 | 20230628 | 120900 | 943825210 | 7780 | 7780 | 7780 | 7780 | 721 |
| 391 | 20230628 | 120800 | 938215830 | 7780 | 7780 | 7780 | 7770 | 750 |
| 392 | 20230628 | 120700 | 932386830 | 7780 | 7780 | 7780 | 7780 | 0 |
| 393 | 20230628 | 120600 | 932386830 | 7780 | 7780 | 7780 | 7780 | 26 |
| 394 | 20230628 | 120500 | 932184550 | 7780 | 7780 | 7780 | 7780 | 300 |
| 395 | 20230628 | 120400 | 929850550 | 7780 | 7780 | 7780 | 7780 | 0 |
| 396 | 20230628 | 120300 | 929850550 | 7780 | 7780 | 7780 | 7780 | 5 |
| 397 | 20230628 | 120200 | 929811650 | 7780 | 7770 | 7780 | 7770 | 111 |
| 398 | 20230628 | 120100 | 928949170 | 7770 | 7770 | 7770 | 7770 | 300 |
| 399 | 20230628 | 120000 | 926618170 | 7770 | 7780 | 7780 | 7770 | 803 |
| 400 | 20230628 | 115900 | 920371430 | 7780 | 7780 | 7780 | 7780 | 50 |
| 401 | 20230628 | 115800 | 919982430 | 7780 | 7780 | 7780 | 7780 | 200 |
| 402 | 20230628 | 115700 | 918426430 | 7780 | 7780 | 7780 | 7780 | 0 |
| 403 | 20230628 | 115600 | 918426430 | 7780 | 7780 | 7780 | 7780 | 1 |
| 404 | 20230628 | 115500 | 918418650 | 7780 | 7790 | 7790 | 7780 | 70 |
| 405 | 20230628 | 115400 | 917873850 | 7780 | 7780 | 7780 | 7780 | 0 |
| 406 | 20230628 | 115300 | 917873850 | 7780 | 7780 | 7780 | 7780 | 0 |
| 407 | 20230628 | 115200 | 917873850 | 7780 | 7780 | 7780 | 7780 | 0 |
| 408 | 20230628 | 115100 | 917873850 | 7780 | 7780 | 7780 | 7780 | 47 |
| 409 | 20230628 | 115000 | 917508190 | 7770 | 7770 | 7770 | 7770 | 0 |
| 410 | 20230628 | 114900 | 917508190 | 7770 | 7770 | 7770 | 7770 | 0 |
| 411 | 20230628 | 114800 | 917508190 | 7770 | 7790 | 7790 | 7770 | 2089 |
| 412 | 20230628 | 114700 | 901264640 | 7780 | 7780 | 7780 | 7780 | 50 |
| 413 | 20230628 | 114600 | 900875640 | 7780 | 7780 | 7780 | 7780 | 306 |
| 414 | 20230628 | 114500 | 898494960 | 7800 | 7780 | 7800 | 7780 | 239 |
| 415 | 20230628 | 114400 | 896632760 | 7780 | 7790 | 7800 | 7780 | 1807 |
| 416 | 20230628 | 114300 | 882565710 | 7800 | 7800 | 7800 | 7800 | 10 |
| 417 | 20230628 | 114200 | 882487710 | 7790 | 7790 | 7790 | 7790 | 0 |
| 418 | 20230628 | 114100 | 882487710 | 7790 | 7790 | 7790 | 7790 | 70 |
| 419 | 20230628 | 114000 | 881942410 | 7800 | 7800 | 7800 | 7800 | 131 |
| 420 | 20230628 | 113900 | 880920610 | 7800 | 7790 | 7800 | 7790 | 1318 |
| 421 | 20230628 | 113800 | 870653000 | 7790 | 7790 | 7790 | 7790 | 11 |
| 422 | 20230628 | 113700 | 870567310 | 7790 | 7790 | 7790 | 7790 | 5 |
| 423 | 20230628 | 113600 | 870528360 | 7780 | 7780 | 7780 | 7780 | 0 |
| 424 | 20230628 | 113500 | 870528360 | 7780 | 7790 | 7790 | 7780 | 80 |
| 425 | 20230628 | 113400 | 869905760 | 7790 | 7790 | 7790 | 7790 | 53 |
| 426 | 20230628 | 113300 | 869492890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 427 | 20230628 | 113200 | 869492890 | 7780 | 7780 | 7780 | 7780 | 1980 |
| 428 | 20230628 | 113100 | 854088490 | 7790 | 7790 | 7790 | 7790 | 0 |
| 429 | 20230628 | 113000 | 854088490 | 7790 | 7790 | 7790 | 7790 | 1 |
| 430 | 20230628 | 112900 | 854080700 | 7790 | 7790 | 7790 | 7790 | 0 |
| 431 | 20230628 | 112800 | 854080700 | 7790 | 7790 | 7790 | 7790 | 2 |
| 432 | 20230628 | 112700 | 854065120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 433 | 20230628 | 112600 | 854065120 | 7790 | 7790 | 7790 | 7790 | 501 |
| 434 | 20230628 | 112500 | 850162330 | 7800 | 7800 | 7800 | 7800 | 0 |
| 435 | 20230628 | 112400 | 850162330 | 7800 | 7800 | 7800 | 7800 | 26 |
| 436 | 20230628 | 112300 | 849959530 | 7790 | 7790 | 7790 | 7790 | 1445 |
| 437 | 20230628 | 112200 | 838702980 | 7780 | 7780 | 7780 | 7780 | 11 |
| 438 | 20230628 | 112100 | 838617400 | 7780 | 7780 | 7780 | 7780 | 4 |
| 439 | 20230628 | 112000 | 838586280 | 7780 | 7770 | 7780 | 7770 | 44 |
| 440 | 20230628 | 111900 | 838244390 | 7770 | 7780 | 7780 | 7770 | 2582 |
| 441 | 20230628 | 111800 | 818158520 | 7780 | 7780 | 7780 | 7780 | 20 |
| 442 | 20230628 | 111700 | 818002920 | 7790 | 7790 | 7790 | 7790 | 505 |
| 443 | 20230628 | 111600 | 814068970 | 7780 | 7790 | 7790 | 7780 | 42 |
| 444 | 20230628 | 111500 | 813742090 | 7790 | 7790 | 7790 | 7790 | 1 |
| 445 | 20230628 | 111400 | 813734300 | 7780 | 7780 | 7780 | 7780 | 0 |
| 446 | 20230628 | 111300 | 813734300 | 7780 | 7790 | 7790 | 7780 | 60 |
| 447 | 20230628 | 111200 | 813267000 | 7790 | 7790 | 7790 | 7790 | 75 |
| 448 | 20230628 | 111100 | 812682750 | 7790 | 7790 | 7800 | 7790 | 79 |
| 449 | 20230628 | 111000 | 812067330 | 7790 | 7790 | 7790 | 7790 | 194 |
| 450 | 20230628 | 110900 | 810556070 | 7800 | 7780 | 7800 | 7780 | 111 |
| 451 | 20230628 | 110800 | 809691310 | 7800 | 7800 | 7800 | 7790 | 1866 |
| 452 | 20230628 | 110700 | 795146970 | 7810 | 7790 | 7810 | 7790 | 745 |
| 453 | 20230628 | 110600 | 789342860 | 7800 | 7800 | 7800 | 7800 | 10 |
| 454 | 20230628 | 110500 | 789264860 | 7810 | 7810 | 7810 | 7810 | 200 |
| 455 | 20230628 | 110400 | 787702860 | 7810 | 7790 | 7810 | 7790 | 172 |
| 456 | 20230628 | 110300 | 786362960 | 7790 | 7810 | 7810 | 7790 | 1722 |
| 457 | 20230628 | 110200 | 772927000 | 7810 | 7810 | 7810 | 7810 | 61 |
| 458 | 20230628 | 110100 | 772450590 | 7810 | 7810 | 7810 | 7810 | 0 |
| 459 | 20230628 | 110000 | 772450590 | 7810 | 7810 | 7810 | 7810 | 0 |
| 460 | 20230628 | 105900 | 772450590 | 7810 | 7800 | 7810 | 7800 | 149 |
| 461 | 20230628 | 105800 | 771288370 | 7800 | 7800 | 7800 | 7800 | 337 |
| 462 | 20230628 | 105700 | 768659770 | 7800 | 7800 | 7800 | 7800 | 0 |
| 463 | 20230628 | 105600 | 768659770 | 7800 | 7800 | 7800 | 7800 | 25 |
| 464 | 20230628 | 105500 | 768464770 | 7800 | 7800 | 7800 | 7800 | 12 |
| 465 | 20230628 | 105400 | 768371170 | 7800 | 7810 | 7810 | 7800 | 67 |
| 466 | 20230628 | 105300 | 767848200 | 7810 | 7810 | 7810 | 7810 | 20 |
| 467 | 20230628 | 105200 | 767692000 | 7810 | 7810 | 7810 | 7810 | 0 |
| 468 | 20230628 | 105100 | 767692000 | 7810 | 7790 | 7810 | 7790 | 1533 |
| 469 | 20230628 | 105000 | 755736750 | 7780 | 7780 | 7790 | 7780 | 166 |
| 470 | 20230628 | 104900 | 754444220 | 7790 | 7790 | 7790 | 7790 | 104 |
| 471 | 20230628 | 104800 | 753634060 | 7790 | 7790 | 7790 | 7790 | 99 |
| 472 | 20230628 | 104700 | 752862850 | 7800 | 7800 | 7800 | 7800 | 5 |
| 473 | 20230628 | 104600 | 752823850 | 7800 | 7800 | 7800 | 7800 | 168 |
| 474 | 20230628 | 104500 | 751513450 | 7800 | 7800 | 7800 | 7800 | 65 |
| 475 | 20230628 | 104400 | 751006450 | 7800 | 7800 | 7800 | 7800 | 90 |
| 476 | 20230628 | 104300 | 750304450 | 7800 | 7790 | 7800 | 7790 | 101 |
| 477 | 20230628 | 104200 | 749517350 | 7790 | 7790 | 7790 | 7790 | 574 |
| 478 | 20230628 | 104100 | 745045890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 479 | 20230628 | 104000 | 745045890 | 7800 | 7800 | 7800 | 7800 | 79 |
| 480 | 20230628 | 103900 | 744429690 | 7800 | 7800 | 7800 | 7800 | 0 |
| 481 | 20230628 | 103800 | 744429690 | 7800 | 7810 | 7810 | 7800 | 257 |
| 482 | 20230628 | 103700 | 742423290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 483 | 20230628 | 103600 | 742423290 | 7810 | 7820 | 7820 | 7810 | 948 |
| 484 | 20230628 | 103500 | 735018340 | 7810 | 7820 | 7820 | 7810 | 13 |
| 485 | 20230628 | 103400 | 734916700 | 7820 | 7810 | 7820 | 7810 | 519 |
| 486 | 20230628 | 103300 | 730859210 | 7810 | 7810 | 7810 | 7810 | 501 |
| 487 | 20230628 | 103200 | 726946400 | 7810 | 7810 | 7810 | 7810 | 1000 |
| 488 | 20230628 | 103100 | 719136400 | 7810 | 7800 | 7810 | 7790 | 3168 |
| 489 | 20230628 | 103000 | 694410740 | 7800 | 7810 | 7810 | 7800 | 5 |
| 490 | 20230628 | 102900 | 694371710 | 7800 | 7810 | 7810 | 7800 | 13 |
| 491 | 20230628 | 102800 | 694270280 | 7810 | 7810 | 7810 | 7810 | 940 |
| 492 | 20230628 | 102700 | 686928880 | 7820 | 7820 | 7820 | 7820 | 1 |
| 493 | 20230628 | 102600 | 686921060 | 7810 | 7820 | 7830 | 7810 | 168 |
| 494 | 20230628 | 102500 | 685607360 | 7830 | 7820 | 7830 | 7810 | 16 |
| 495 | 20230628 | 102400 | 685482370 | 7830 | 7810 | 7830 | 7810 | 6 |
| 496 | 20230628 | 102300 | 685435490 | 7830 | 7820 | 7830 | 7820 | 2906 |
| 497 | 20230628 | 102200 | 662693630 | 7820 | 7820 | 7820 | 7820 | 0 |
| 498 | 20230628 | 102100 | 662693630 | 7820 | 7820 | 7820 | 7820 | 0 |
| 499 | 20230628 | 102000 | 662693630 | 7820 | 7820 | 7820 | 7820 | 138 |
| 500 | 20230628 | 101900 | 661614470 | 7820 | 7820 | 7820 | 7820 | 10 |
| 501 | 20230628 | 101800 | 661536270 | 7800 | 7810 | 7810 | 7800 | 46 |
| 502 | 20230628 | 101700 | 661177460 | 7800 | 7800 | 7800 | 7800 | 0 |
| 503 | 20230628 | 101600 | 661177460 | 7800 | 7820 | 7820 | 7800 | 5 |
| 504 | 20230628 | 101500 | 661138400 | 7820 | 7820 | 7820 | 7820 | 1 |
| 505 | 20230628 | 101400 | 661130580 | 7820 | 7820 | 7820 | 7820 | 2 |
| 506 | 20230628 | 101300 | 661114940 | 7800 | 7800 | 7820 | 7800 | 1174 |
| 507 | 20230628 | 101200 | 651957720 | 7800 | 7800 | 7800 | 7800 | 1323 |
| 508 | 20230628 | 101100 | 641638320 | 7760 | 7800 | 7800 | 7760 | 5859 |
| 509 | 20230628 | 101000 | 596043420 | 7800 | 7840 | 7840 | 7800 | 3196 |
| 510 | 20230628 | 100900 | 571047200 | 7840 | 7840 | 7840 | 7840 | 126 |
| 511 | 20230628 | 100800 | 570059360 | 7850 | 7840 | 7850 | 7840 | 395 |
| 512 | 20230628 | 100700 | 566962080 | 7840 | 7840 | 7840 | 7840 | 527 |
| 513 | 20230628 | 100600 | 562830400 | 7850 | 7850 | 7850 | 7830 | 214 |
| 514 | 20230628 | 100500 | 561152830 | 7850 | 7850 | 7850 | 7850 | 417 |
| 515 | 20230628 | 100400 | 557879380 | 7850 | 7850 | 7850 | 7850 | 273 |
| 516 | 20230628 | 100300 | 555736330 | 7850 | 7850 | 7850 | 7850 | 421 |
| 517 | 20230628 | 100200 | 552431480 | 7850 | 7860 | 7860 | 7850 | 110 |
| 518 | 20230628 | 100100 | 551567230 | 7860 | 7860 | 7860 | 7850 | 136 |
| 519 | 20230628 | 100000 | 550499270 | 7850 | 7850 | 7860 | 7850 | 1940 |
| 520 | 20230628 | 095900 | 535267260 | 7850 | 7850 | 7860 | 7850 | 87 |
| 521 | 20230628 | 095800 | 534584040 | 7850 | 7820 | 7860 | 7820 | 6392 |
| 522 | 20230628 | 095700 | 484426340 | 7820 | 7790 | 7820 | 7790 | 6592 |
| 523 | 20230628 | 095600 | 432950520 | 7800 | 7790 | 7800 | 7790 | 64 |
| 524 | 20230628 | 095500 | 432451820 | 7790 | 7800 | 7800 | 7790 | 25 |
| 525 | 20230628 | 095400 | 432256980 | 7800 | 7790 | 7800 | 7790 | 276 |
| 526 | 20230628 | 095300 | 430104290 | 7790 | 7780 | 7790 | 7780 | 1947 |
| 527 | 20230628 | 095200 | 414953740 | 7770 | 7770 | 7770 | 7770 | 115 |
| 528 | 20230628 | 095100 | 414060190 | 7780 | 7760 | 7780 | 7760 | 2330 |
| 529 | 20230628 | 095000 | 395979370 | 7760 | 7780 | 7780 | 7760 | 210 |
| 530 | 20230628 | 094900 | 394348620 | 7780 | 7790 | 7790 | 7780 | 395 |
| 531 | 20230628 | 094800 | 391274880 | 7760 | 7770 | 7770 | 7760 | 60 |
| 532 | 20230628 | 094700 | 390808970 | 7760 | 7760 | 7760 | 7760 | 0 |
| 533 | 20230628 | 094600 | 390808970 | 7760 | 7760 | 7760 | 7760 | 775 |
| 534 | 20230628 | 094500 | 384794970 | 7760 | 7780 | 7780 | 7750 | 2955 |
| 535 | 20230628 | 094400 | 361865230 | 7780 | 7780 | 7780 | 7750 | 1220 |
| 536 | 20230628 | 094300 | 352373690 | 7780 | 7780 | 7780 | 7750 | 491 |
| 537 | 20230628 | 094200 | 348562150 | 7790 | 7760 | 7790 | 7760 | 2541 |
| 538 | 20230628 | 094100 | 328815870 | 7750 | 7760 | 7760 | 7750 | 581 |
| 539 | 20230628 | 094000 | 324313110 | 7760 | 7740 | 7760 | 7740 | 4253 |
| 540 | 20230628 | 093900 | 291392890 | 7740 | 7760 | 7760 | 7740 | 1834 |
| 541 | 20230628 | 093800 | 277197710 | 7740 | 7760 | 7760 | 7740 | 38 |
| 542 | 20230628 | 093700 | 276903570 | 7740 | 7760 | 7760 | 7740 | 455 |
| 543 | 20230628 | 093600 | 273381830 | 7740 | 7760 | 7760 | 7730 | 1453 |
| 544 | 20230628 | 093500 | 262138040 | 7760 | 7760 | 7760 | 7730 | 5782 |
| 545 | 20230628 | 093400 | 217375880 | 7750 | 7750 | 7750 | 7750 | 4 |
| 546 | 20230628 | 093300 | 217344880 | 7760 | 7750 | 7760 | 7750 | 157 |
| 547 | 20230628 | 093200 | 216127950 | 7760 | 7750 | 7760 | 7750 | 7 |
| 548 | 20230628 | 093100 | 216073670 | 7760 | 7760 | 7760 | 7750 | 2286 |
| 549 | 20230628 | 093000 | 198351810 | 7750 | 7750 | 7760 | 7750 | 1024 |
| 550 | 20230628 | 092900 | 190415800 | 7750 | 7760 | 7760 | 7750 | 5 |
| 551 | 20230628 | 092800 | 190377020 | 7740 | 7750 | 7750 | 7740 | 1565 |
| 552 | 20230628 | 092700 | 178254230 | 7750 | 7760 | 7760 | 7750 | 920 |
| 553 | 20230628 | 092600 | 171123880 | 7760 | 7760 | 7770 | 7760 | 221 |
| 554 | 20230628 | 092500 | 169408870 | 7760 | 7760 | 7770 | 7760 | 10 |
| 555 | 20230628 | 092400 | 169331210 | 7760 | 7760 | 7760 | 7760 | 49 |
| 556 | 20230628 | 092300 | 168950970 | 7750 | 7760 | 7760 | 7750 | 72 |
| 557 | 20230628 | 092200 | 168392870 | 7750 | 7750 | 7770 | 7750 | 610 |
| 558 | 20230628 | 092100 | 163665070 | 7750 | 7770 | 7770 | 7750 | 509 |
| 559 | 20230628 | 092000 | 159716610 | 7770 | 7760 | 7770 | 7760 | 310 |
| 560 | 20230628 | 091900 | 157310950 | 7760 | 7780 | 7780 | 7760 | 2325 |
| 561 | 20230628 | 091800 | 139265870 | 7770 | 7760 | 7770 | 7760 | 12 |
| 562 | 20230628 | 091700 | 139172730 | 7770 | 7770 | 7780 | 7760 | 1168 |
| 563 | 20230628 | 091600 | 130098700 | 7780 | 7780 | 7790 | 7770 | 127 |
| 564 | 20230628 | 091500 | 129110590 | 7780 | 7770 | 7780 | 7770 | 47 |
| 565 | 20230628 | 091400 | 128744970 | 7770 | 7770 | 7780 | 7770 | 674 |
| 566 | 20230628 | 091300 | 123507880 | 7770 | 7780 | 7780 | 7770 | 544 |
| 567 | 20230628 | 091200 | 119278520 | 7780 | 7800 | 7800 | 7780 | 506 |
| 568 | 20230628 | 091100 | 115340320 | 7800 | 7810 | 7810 | 7780 | 188 |
| 569 | 20230628 | 091000 | 113876720 | 7810 | 7790 | 7810 | 7790 | 794 |
| 570 | 20230628 | 090900 | 107691440 | 7800 | 7800 | 7800 | 7790 | 30 |
| 571 | 20230628 | 090800 | 107457490 | 7790 | 7790 | 7790 | 7790 | 72 |
| 572 | 20230628 | 090700 | 106896610 | 7790 | 7780 | 7790 | 7770 | 422 |
| 573 | 20230628 | 090600 | 103612620 | 7780 | 7770 | 7780 | 7770 | 10 |
| 574 | 20230628 | 090500 | 103534840 | 7770 | 7770 | 7780 | 7770 | 1346 |
| 575 | 20230628 | 090400 | 93063420 | 7770 | 7770 | 7780 | 7770 | 1978 |
| 576 | 20230628 | 090300 | 77689010 | 7770 | 7770 | 7770 | 7770 | 3174 |
| 577 | 20230628 | 090200 | 53027030 | 7780 | 7810 | 7810 | 7770 | 3968 |
| 578 | 20230628 | 090100 | 22148750 | 7800 | 7820 | 7820 | 7780 | 165 |
| 579 | 20230628 | 090000 | 20862090 | 7820 | 7790 | 7820 | 7780 | 2180 |