30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 3 | 20230626 | 192400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20230626 | 192300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20230626 | 192200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20230626 | 192100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20230626 | 192000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20230626 | 191900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20230626 | 191800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20230626 | 191700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20230626 | 191600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20230626 | 191500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20230626 | 191400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20230626 | 191300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20230626 | 191200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20230626 | 191100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20230626 | 191000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20230626 | 190900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20230626 | 190800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20230626 | 190700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20230626 | 190600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20230626 | 190500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20230626 | 190400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20230626 | 190300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20230626 | 190200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20230626 | 190100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20230626 | 190000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20230626 | 185900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20230626 | 185800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20230626 | 185700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20230626 | 185600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20230626 | 185500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 33 | 20230626 | 185400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20230626 | 185300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20230626 | 185200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20230626 | 185100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20230626 | 185000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20230626 | 184900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20230626 | 184800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20230626 | 184700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20230626 | 184600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20230626 | 184500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20230626 | 184400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20230626 | 184300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20230626 | 184200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20230626 | 184100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20230626 | 184000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20230626 | 183900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20230626 | 183800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20230626 | 183700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20230626 | 183600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20230626 | 183500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20230626 | 183400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20230626 | 183300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20230626 | 183200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20230626 | 183100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20230626 | 183000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20230626 | 182900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20230626 | 182800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20230626 | 182700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20230626 | 182600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20230626 | 182500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 63 | 20230626 | 182400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20230626 | 182300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20230626 | 182200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20230626 | 182100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20230626 | 182000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20230626 | 181900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20230626 | 181800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20230626 | 181700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20230626 | 181600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20230626 | 181500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20230626 | 181400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20230626 | 181300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20230626 | 181200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20230626 | 181100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20230626 | 181000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20230626 | 180900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20230626 | 180800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20230626 | 180700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20230626 | 180600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20230626 | 180500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20230626 | 180400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20230626 | 180300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20230626 | 180200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20230626 | 180100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20230626 | 180000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20230626 | 175900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20230626 | 175800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20230626 | 175700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20230626 | 175600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20230626 | 175500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 93 | 20230626 | 175400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20230626 | 175300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20230626 | 175200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20230626 | 175100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20230626 | 175000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20230626 | 174900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20230626 | 174800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20230626 | 174700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20230626 | 174600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20230626 | 174500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20230626 | 174400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20230626 | 174300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20230626 | 174200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20230626 | 174100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20230626 | 174000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20230626 | 173900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20230626 | 173800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20230626 | 173700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20230626 | 173600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20230626 | 173500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20230626 | 173400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20230626 | 173300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20230626 | 173200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20230626 | 173100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20230626 | 173000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20230626 | 172900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20230626 | 172800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20230626 | 172700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20230626 | 172600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20230626 | 172500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 123 | 20230626 | 172400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20230626 | 172300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20230626 | 172200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20230626 | 172100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20230626 | 172000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20230626 | 171900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20230626 | 171800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20230626 | 171700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20230626 | 171600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20230626 | 171500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20230626 | 171400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20230626 | 171300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20230626 | 171200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20230626 | 171100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20230626 | 171000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20230626 | 170900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20230626 | 170800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20230626 | 170700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20230626 | 170600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20230626 | 170500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20230626 | 170400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20230626 | 170300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20230626 | 170200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20230626 | 170100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20230626 | 170000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20230626 | 165900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20230626 | 165800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20230626 | 165700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20230626 | 165600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20230626 | 165500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 153 | 20230626 | 165400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20230626 | 165300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20230626 | 165200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20230626 | 165100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20230626 | 165000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20230626 | 164900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20230626 | 164800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20230626 | 164700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20230626 | 164600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20230626 | 164500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20230626 | 164400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20230626 | 164300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20230626 | 164200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20230626 | 164100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20230626 | 164000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20230626 | 163900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20230626 | 163800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20230626 | 163700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20230626 | 163600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20230626 | 163500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20230626 | 163400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20230626 | 163300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20230626 | 163200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20230626 | 163100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20230626 | 163000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20230626 | 162900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20230626 | 162800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20230626 | 162700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20230626 | 162600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20230626 | 162500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 183 | 20230626 | 162400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20230626 | 162300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20230626 | 162200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20230626 | 162100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20230626 | 162000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20230626 | 161900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20230626 | 161800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20230626 | 161700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20230626 | 161600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20230626 | 161500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20230626 | 161400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20230626 | 161300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20230626 | 161200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20230626 | 161100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20230626 | 161000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20230626 | 160900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20230626 | 160800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20230626 | 160700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20230626 | 160600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20230626 | 160500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20230626 | 160400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20230626 | 160300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20230626 | 160200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20230626 | 160100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20230626 | 160000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20230626 | 155900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20230626 | 155800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20230626 | 155700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20230626 | 155600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20230626 | 155500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 213 | 20230626 | 155400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20230626 | 155300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20230626 | 155200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20230626 | 155100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20230626 | 155000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20230626 | 154900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20230626 | 154800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20230626 | 154700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20230626 | 154600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20230626 | 154500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20230626 | 154400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20230626 | 154300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20230626 | 154200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20230626 | 154100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20230626 | 154000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20230626 | 153900 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20230626 | 153800 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20230626 | 153700 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20230626 | 153600 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20230626 | 153500 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20230626 | 153400 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20230626 | 153300 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20230626 | 153200 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20230626 | 153100 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20230626 | 153000 | 2309603180 | 4600 | 4600 | 4600 | 4600 | 8034 |
| 238 | 20230626 | 152900 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 239 | 20230626 | 152800 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 240 | 20230626 | 152700 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 241 | 20230626 | 152600 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 242 | 20230626 | 152500 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 243 | 20230626 | 152400 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 244 | 20230626 | 152300 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 245 | 20230626 | 152200 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 246 | 20230626 | 152100 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 247 | 20230626 | 152000 | 2272646780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 248 | 20230626 | 151900 | 2272646780 | 4625 | 4600 | 4625 | 4595 | 231 |
| 249 | 20230626 | 151800 | 2271581410 | 4630 | 4630 | 4630 | 4600 | 1433 |
| 250 | 20230626 | 151700 | 2264984180 | 4600 | 4620 | 4620 | 4600 | 1824 |
| 251 | 20230626 | 151600 | 2256593760 | 4600 | 4620 | 4635 | 4600 | 5856 |
| 252 | 20230626 | 151500 | 2229602880 | 4620 | 4620 | 4620 | 4620 | 0 |
| 253 | 20230626 | 151400 | 2229602880 | 4620 | 4615 | 4640 | 4615 | 1002 |
| 254 | 20230626 | 151300 | 2224973625 | 4615 | 4620 | 4620 | 4615 | 1780 |
| 255 | 20230626 | 151200 | 2216757980 | 4620 | 4620 | 4620 | 4620 | 325 |
| 256 | 20230626 | 151100 | 2215256480 | 4620 | 4620 | 4620 | 4620 | 0 |
| 257 | 20230626 | 151000 | 2215256480 | 4620 | 4625 | 4625 | 4620 | 1283 |
| 258 | 20230626 | 150900 | 2209328715 | 4620 | 4630 | 4630 | 4620 | 3605 |
| 259 | 20230626 | 150800 | 2192650780 | 4630 | 4630 | 4630 | 4630 | 109 |
| 260 | 20230626 | 150700 | 2192146110 | 4630 | 4640 | 4640 | 4630 | 1624 |
| 261 | 20230626 | 150600 | 2184617480 | 4660 | 4660 | 4660 | 4660 | 0 |
| 262 | 20230626 | 150500 | 2184617480 | 4660 | 4660 | 4660 | 4660 | 3 |
| 263 | 20230626 | 150400 | 2184603500 | 4660 | 4660 | 4660 | 4660 | 527 |
| 264 | 20230626 | 150300 | 2182147680 | 4665 | 4665 | 4665 | 4665 | 0 |
| 265 | 20230626 | 150200 | 2182147680 | 4665 | 4665 | 4665 | 4665 | 0 |
| 266 | 20230626 | 150100 | 2182147680 | 4665 | 4630 | 4665 | 4630 | 1043 |
| 267 | 20230626 | 150000 | 2177297000 | 4625 | 4630 | 4630 | 4625 | 1247 |
| 268 | 20230626 | 145900 | 2171528395 | 4630 | 4630 | 4630 | 4630 | 0 |
| 269 | 20230626 | 145800 | 2171528395 | 4630 | 4635 | 4635 | 4630 | 897 |
| 270 | 20230626 | 145700 | 2167371890 | 4630 | 4635 | 4635 | 4630 | 443 |
| 271 | 20230626 | 145600 | 2165319545 | 4635 | 4650 | 4650 | 4635 | 438 |
| 272 | 20230626 | 145500 | 2163285680 | 4645 | 4650 | 4650 | 4645 | 600 |
| 273 | 20230626 | 145400 | 2160497230 | 4655 | 4655 | 4655 | 4655 | 1384 |
| 274 | 20230626 | 145300 | 2154054710 | 4655 | 4655 | 4655 | 4655 | 1159 |
| 275 | 20230626 | 145200 | 2148659565 | 4650 | 4650 | 4650 | 4650 | 1234 |
| 276 | 20230626 | 145100 | 2142921465 | 4655 | 4660 | 4660 | 4655 | 1302 |
| 277 | 20230626 | 145000 | 2136857405 | 4660 | 4660 | 4660 | 4660 | 0 |
| 278 | 20230626 | 144900 | 2136857405 | 4660 | 4660 | 4660 | 4660 | 0 |
| 279 | 20230626 | 144800 | 2136857405 | 4660 | 4660 | 4660 | 4660 | 2 |
| 280 | 20230626 | 144700 | 2136848085 | 4660 | 4660 | 4660 | 4660 | 0 |
| 281 | 20230626 | 144600 | 2136848085 | 4660 | 4665 | 4665 | 4660 | 20 |
| 282 | 20230626 | 144500 | 2136754835 | 4670 | 4670 | 4670 | 4670 | 0 |
| 283 | 20230626 | 144400 | 2136754835 | 4670 | 4670 | 4670 | 4670 | 150 |
| 284 | 20230626 | 144300 | 2136054335 | 4670 | 4670 | 4670 | 4635 | 252 |
| 285 | 20230626 | 144200 | 2134877530 | 4670 | 4645 | 4670 | 4645 | 1377 |
| 286 | 20230626 | 144100 | 2128458710 | 4635 | 4635 | 4635 | 4635 | 0 |
| 287 | 20230626 | 144000 | 2128458710 | 4635 | 4640 | 4640 | 4635 | 564 |
| 288 | 20230626 | 143900 | 2125843070 | 4660 | 4650 | 4660 | 4635 | 1191 |
| 289 | 20230626 | 143800 | 2120304950 | 4645 | 4635 | 4650 | 4620 | 65 |
| 290 | 20230626 | 143700 | 2120004410 | 4650 | 4640 | 4650 | 4640 | 6 |
| 291 | 20230626 | 143600 | 2119976540 | 4650 | 4635 | 4650 | 4620 | 282 |
| 292 | 20230626 | 143500 | 2118669830 | 4640 | 4640 | 4640 | 4635 | 5 |
| 293 | 20230626 | 143400 | 2118646640 | 4630 | 4640 | 4640 | 4630 | 13 |
| 294 | 20230626 | 143300 | 2118586340 | 4640 | 4635 | 4640 | 4615 | 174 |
| 295 | 20230626 | 143200 | 2117781840 | 4640 | 4640 | 4640 | 4635 | 3 |
| 296 | 20230626 | 143100 | 2117767925 | 4650 | 4645 | 4650 | 4640 | 55 |
| 297 | 20230626 | 143000 | 2117512450 | 4650 | 4650 | 4650 | 4650 | 5 |
| 298 | 20230626 | 142900 | 2117489200 | 4650 | 4645 | 4650 | 4645 | 3 |
| 299 | 20230626 | 142800 | 2117475255 | 4650 | 4625 | 4650 | 4610 | 1514 |
| 300 | 20230626 | 142700 | 2110488540 | 4620 | 4645 | 4645 | 4620 | 1203 |
| 301 | 20230626 | 142600 | 2104929255 | 4640 | 4640 | 4640 | 4640 | 21 |
| 302 | 20230626 | 142500 | 2104831815 | 4660 | 4660 | 4660 | 4660 | 0 |
| 303 | 20230626 | 142400 | 2104831815 | 4660 | 4660 | 4660 | 4660 | 0 |
| 304 | 20230626 | 142300 | 2104831815 | 4660 | 4660 | 4660 | 4660 | 0 |
| 305 | 20230626 | 142200 | 2104831815 | 4660 | 4645 | 4660 | 4645 | 430 |
| 306 | 20230626 | 142100 | 2102831800 | 4645 | 4645 | 4645 | 4645 | 1 |
| 307 | 20230626 | 142000 | 2102827155 | 4620 | 4620 | 4620 | 4620 | 0 |
| 308 | 20230626 | 141900 | 2102827155 | 4620 | 4620 | 4620 | 4620 | 11 |
| 309 | 20230626 | 141800 | 2102776335 | 4620 | 4620 | 4620 | 4620 | 0 |
| 310 | 20230626 | 141700 | 2102776335 | 4620 | 4625 | 4625 | 4620 | 112 |
| 311 | 20230626 | 141600 | 2102258885 | 4645 | 4645 | 4645 | 4645 | 0 |
| 312 | 20230626 | 141500 | 2102258885 | 4645 | 4645 | 4645 | 4645 | 0 |
| 313 | 20230626 | 141400 | 2102258885 | 4645 | 4645 | 4645 | 4645 | 0 |
| 314 | 20230626 | 141300 | 2102258885 | 4645 | 4645 | 4645 | 4645 | 0 |
| 315 | 20230626 | 141200 | 2102258885 | 4645 | 4645 | 4645 | 4645 | 2 |
| 316 | 20230626 | 141100 | 2102249595 | 4645 | 4645 | 4645 | 4645 | 0 |
| 317 | 20230626 | 141000 | 2102249595 | 4645 | 4620 | 4645 | 4620 | 153 |
| 318 | 20230626 | 140900 | 2101542710 | 4620 | 4620 | 4620 | 4620 | 3 |
| 319 | 20230626 | 140800 | 2101528850 | 4620 | 4620 | 4620 | 4620 | 0 |
| 320 | 20230626 | 140700 | 2101528850 | 4620 | 4620 | 4620 | 4620 | 1030 |
| 321 | 20230626 | 140600 | 2096770250 | 4620 | 4640 | 4640 | 4620 | 90 |
| 322 | 20230626 | 140500 | 2096353050 | 4640 | 4620 | 4655 | 4620 | 1050 |
| 323 | 20230626 | 140400 | 2091501300 | 4620 | 4620 | 4620 | 4620 | 482 |
| 324 | 20230626 | 140300 | 2089274460 | 4615 | 4620 | 4620 | 4615 | 890 |
| 325 | 20230626 | 140200 | 2085163160 | 4620 | 4620 | 4650 | 4620 | 2548 |
| 326 | 20230626 | 140100 | 2073330485 | 4620 | 4620 | 4620 | 4620 | 90 |
| 327 | 20230626 | 140000 | 2072914685 | 4615 | 4625 | 4625 | 4615 | 1755 |
| 328 | 20230626 | 135900 | 2064807185 | 4625 | 4625 | 4625 | 4625 | 1101 |
| 329 | 20230626 | 135800 | 2059715060 | 4625 | 4630 | 4630 | 4625 | 357 |
| 330 | 20230626 | 135700 | 2058062960 | 4630 | 4630 | 4635 | 4630 | 734 |
| 331 | 20230626 | 135600 | 2054664330 | 4625 | 4635 | 4650 | 4625 | 3394 |
| 332 | 20230626 | 135500 | 2038947245 | 4640 | 4640 | 4640 | 4640 | 676 |
| 333 | 20230626 | 135400 | 2035810605 | 4640 | 4650 | 4650 | 4640 | 77 |
| 334 | 20230626 | 135300 | 2035453025 | 4650 | 4650 | 4650 | 4650 | 31 |
| 335 | 20230626 | 135200 | 2035308875 | 4630 | 4650 | 4650 | 4630 | 189 |
| 336 | 20230626 | 135100 | 2034432775 | 4630 | 4640 | 4640 | 4630 | 3230 |
| 337 | 20230626 | 135000 | 2019468685 | 4640 | 4640 | 4640 | 4640 | 129 |
| 338 | 20230626 | 134900 | 2018870125 | 4640 | 4640 | 4640 | 4640 | 33 |
| 339 | 20230626 | 134800 | 2018717005 | 4660 | 4650 | 4660 | 4650 | 357 |
| 340 | 20230626 | 134700 | 2017056725 | 4640 | 4650 | 4660 | 4640 | 348 |
| 341 | 20230626 | 134600 | 2015438635 | 4660 | 4645 | 4660 | 4640 | 160 |
| 342 | 20230626 | 134500 | 2014695600 | 4645 | 4655 | 4655 | 4645 | 281 |
| 343 | 20230626 | 134400 | 2013389345 | 4660 | 4655 | 4660 | 4650 | 723 |
| 344 | 20230626 | 134300 | 2010026275 | 4655 | 4655 | 4655 | 4655 | 83 |
| 345 | 20230626 | 134200 | 2009639910 | 4655 | 4655 | 4655 | 4655 | 172 |
| 346 | 20230626 | 134100 | 2008839250 | 4660 | 4665 | 4665 | 4635 | 741 |
| 347 | 20230626 | 134000 | 2005400860 | 4650 | 4650 | 4670 | 4650 | 126 |
| 348 | 20230626 | 133900 | 2004814940 | 4650 | 4660 | 4670 | 4650 | 7 |
| 349 | 20230626 | 133800 | 2004782360 | 4650 | 4625 | 4650 | 4625 | 1670 |
| 350 | 20230626 | 133700 | 1997029385 | 4625 | 4635 | 4645 | 4615 | 2308 |
| 351 | 20230626 | 133600 | 1986352390 | 4640 | 4640 | 4650 | 4640 | 493 |
| 352 | 20230626 | 133500 | 1984064860 | 4650 | 4655 | 4655 | 4635 | 735 |
| 353 | 20230626 | 133400 | 1980656190 | 4655 | 4675 | 4700 | 4645 | 10285 |
| 354 | 20230626 | 133300 | 1932765515 | 4675 | 4685 | 4685 | 4670 | 878 |
| 355 | 20230626 | 133200 | 1928662135 | 4685 | 4690 | 4710 | 4675 | 1953 |
| 356 | 20230626 | 133100 | 1919512140 | 4720 | 4720 | 4720 | 4720 | 0 |
| 357 | 20230626 | 133000 | 1919512140 | 4720 | 4695 | 4720 | 4690 | 1136 |
| 358 | 20230626 | 132900 | 1914178965 | 4715 | 4715 | 4715 | 4715 | 32 |
| 359 | 20230626 | 132800 | 1914028085 | 4715 | 4700 | 4725 | 4685 | 2551 |
| 360 | 20230626 | 132700 | 1902053370 | 4725 | 4725 | 4725 | 4725 | 5 |
| 361 | 20230626 | 132600 | 1902029745 | 4725 | 4730 | 4730 | 4700 | 5134 |
| 362 | 20230626 | 132500 | 1877888240 | 4735 | 4735 | 4735 | 4735 | 4 |
| 363 | 20230626 | 132400 | 1877869300 | 4740 | 4750 | 4750 | 4735 | 121 |
| 364 | 20230626 | 132300 | 1877294810 | 4750 | 4745 | 4750 | 4745 | 345 |
| 365 | 20230626 | 132200 | 1875657715 | 4745 | 4740 | 4745 | 4740 | 123 |
| 366 | 20230626 | 132100 | 1875074580 | 4740 | 4745 | 4745 | 4740 | 111 |
| 367 | 20230626 | 132000 | 1874547935 | 4745 | 4730 | 4750 | 4715 | 940 |
| 368 | 20230626 | 131900 | 1870087005 | 4750 | 4720 | 4750 | 4720 | 1951 |
| 369 | 20230626 | 131800 | 1860862845 | 4725 | 4710 | 4730 | 4685 | 489 |
| 370 | 20230626 | 131700 | 1858564095 | 4685 | 4710 | 4730 | 4685 | 1440 |
| 371 | 20230626 | 131600 | 1851790620 | 4725 | 4700 | 4725 | 4700 | 1062 |
| 372 | 20230626 | 131500 | 1846794000 | 4710 | 4690 | 4710 | 4690 | 548 |
| 373 | 20230626 | 131400 | 1844222940 | 4705 | 4730 | 4730 | 4675 | 8822 |
| 374 | 20230626 | 131300 | 1802795440 | 4730 | 4730 | 4735 | 4715 | 2007 |
| 375 | 20230626 | 131200 | 1793310605 | 4740 | 4730 | 4740 | 4715 | 1099 |
| 376 | 20230626 | 131100 | 1788109505 | 4730 | 4740 | 4740 | 4705 | 598 |
| 377 | 20230626 | 131000 | 1785292845 | 4710 | 4745 | 4745 | 4710 | 4919 |
| 378 | 20230626 | 130900 | 1762099525 | 4745 | 4730 | 4750 | 4730 | 3302 |
| 379 | 20230626 | 130800 | 1746479965 | 4730 | 4740 | 4740 | 4725 | 3214 |
| 380 | 20230626 | 130700 | 1731274140 | 4740 | 4765 | 4765 | 4740 | 7261 |
| 381 | 20230626 | 130600 | 1696775125 | 4770 | 4760 | 4780 | 4755 | 1025 |
| 382 | 20230626 | 130500 | 1691897675 | 4760 | 4760 | 4760 | 4755 | 2248 |
| 383 | 20230626 | 130400 | 1681205495 | 4755 | 4760 | 4760 | 4755 | 532 |
| 384 | 20230626 | 130300 | 1678673510 | 4760 | 4775 | 4775 | 4760 | 2624 |
| 385 | 20230626 | 130200 | 1666168895 | 4765 | 4765 | 4765 | 4760 | 1158 |
| 386 | 20230626 | 130100 | 1660651525 | 4760 | 4780 | 4780 | 4760 | 3581 |
| 387 | 20230626 | 130000 | 1643583090 | 4775 | 4775 | 4775 | 4775 | 1883 |
| 388 | 20230626 | 125900 | 1634591765 | 4775 | 4775 | 4800 | 4775 | 4726 |
| 389 | 20230626 | 125800 | 1612001340 | 4775 | 4770 | 4800 | 4770 | 4896 |
| 390 | 20230626 | 125700 | 1588585665 | 4775 | 4755 | 4780 | 4755 | 1053 |
| 391 | 20230626 | 125600 | 1583574315 | 4755 | 4780 | 4785 | 4755 | 4006 |
| 392 | 20230626 | 125500 | 1564466795 | 4790 | 4795 | 4800 | 4780 | 3152 |
| 393 | 20230626 | 125400 | 1549375625 | 4795 | 4795 | 4815 | 4785 | 6643 |
| 394 | 20230626 | 125300 | 1517489845 | 4810 | 4805 | 4820 | 4790 | 8590 |
| 395 | 20230626 | 125200 | 1476199750 | 4800 | 4800 | 4815 | 4795 | 13129 |
| 396 | 20230626 | 125100 | 1413093940 | 4805 | 4735 | 4820 | 4735 | 11149 |
| 397 | 20230626 | 125000 | 1359665910 | 4715 | 4710 | 4715 | 4710 | 878 |
| 398 | 20230626 | 124900 | 1355527525 | 4705 | 4725 | 4725 | 4705 | 5338 |
| 399 | 20230626 | 124800 | 1330368725 | 4730 | 4725 | 4730 | 4725 | 285 |
| 400 | 20230626 | 124700 | 1329021840 | 4725 | 4730 | 4730 | 4725 | 840 |
| 401 | 20230626 | 124600 | 1325052795 | 4725 | 4730 | 4730 | 4720 | 1203 |
| 402 | 20230626 | 124500 | 1319368480 | 4725 | 4730 | 4735 | 4725 | 3389 |
| 403 | 20230626 | 124400 | 1303350125 | 4730 | 4740 | 4740 | 4720 | 7205 |
| 404 | 20230626 | 124300 | 1269298995 | 4735 | 4755 | 4755 | 4735 | 3385 |
| 405 | 20230626 | 124200 | 1253235415 | 4755 | 4775 | 4775 | 4750 | 6589 |
| 406 | 20230626 | 124100 | 1221858075 | 4785 | 4795 | 4800 | 4765 | 14703 |
| 407 | 20230626 | 124000 | 1151483055 | 4790 | 4810 | 4810 | 4790 | 9592 |
| 408 | 20230626 | 123900 | 1105463230 | 4810 | 4800 | 4830 | 4800 | 27031 |
| 409 | 20230626 | 123800 | 975256695 | 4800 | 4800 | 4805 | 4775 | 18391 |
| 410 | 20230626 | 123700 | 887080915 | 4800 | 4770 | 4815 | 4745 | 15363 |
| 411 | 20230626 | 123600 | 813423425 | 4750 | 4755 | 4765 | 4750 | 7854 |
| 412 | 20230626 | 123500 | 776047500 | 4755 | 4730 | 4755 | 4730 | 11208 |
| 413 | 20230626 | 123400 | 722886430 | 4730 | 4725 | 4730 | 4725 | 1624 |
| 414 | 20230626 | 123300 | 715209345 | 4730 | 4705 | 4730 | 4690 | 1185 |
| 415 | 20230626 | 123200 | 709634695 | 4685 | 4685 | 4685 | 4685 | 0 |
| 416 | 20230626 | 123100 | 709634695 | 4685 | 4700 | 4700 | 4685 | 1260 |
| 417 | 20230626 | 123000 | 703727330 | 4705 | 4705 | 4705 | 4705 | 0 |
| 418 | 20230626 | 122900 | 703727330 | 4705 | 4710 | 4710 | 4705 | 340 |
| 419 | 20230626 | 122800 | 702125935 | 4710 | 4690 | 4710 | 4690 | 151 |
| 420 | 20230626 | 122700 | 701417725 | 4690 | 4690 | 4690 | 4690 | 100 |
| 421 | 20230626 | 122600 | 700948725 | 4690 | 4690 | 4690 | 4690 | 0 |
| 422 | 20230626 | 122500 | 700948725 | 4690 | 4715 | 4715 | 4690 | 2403 |
| 423 | 20230626 | 122400 | 689653225 | 4720 | 4715 | 4735 | 4700 | 5341 |
| 424 | 20230626 | 122300 | 664489230 | 4700 | 4735 | 4735 | 4700 | 2073 |
| 425 | 20230626 | 122200 | 654746095 | 4730 | 4695 | 4730 | 4695 | 5025 |
| 426 | 20230626 | 122100 | 631017765 | 4665 | 4665 | 4665 | 4665 | 2117 |
| 427 | 20230626 | 122000 | 621141960 | 4675 | 4680 | 4695 | 4675 | 349 |
| 428 | 20230626 | 121900 | 619506305 | 4685 | 4725 | 4725 | 4685 | 5973 |
| 429 | 20230626 | 121800 | 591390975 | 4725 | 4715 | 4730 | 4710 | 1005 |
| 430 | 20230626 | 121700 | 586648935 | 4720 | 4715 | 4725 | 4695 | 6024 |
| 431 | 20230626 | 121600 | 558308255 | 4725 | 4710 | 4735 | 4700 | 4134 |
| 432 | 20230626 | 121500 | 538783420 | 4715 | 4670 | 4720 | 4670 | 8638 |
| 433 | 20230626 | 121400 | 498194665 | 4670 | 4670 | 4670 | 4670 | 30 |
| 434 | 20230626 | 121300 | 498054565 | 4660 | 4650 | 4660 | 4650 | 254 |
| 435 | 20230626 | 121200 | 496872735 | 4650 | 4660 | 4660 | 4650 | 1313 |
| 436 | 20230626 | 121100 | 490766115 | 4665 | 4685 | 4685 | 4650 | 3392 |
| 437 | 20230626 | 121000 | 474909715 | 4685 | 4680 | 4685 | 4650 | 1607 |
| 438 | 20230626 | 120900 | 467390030 | 4685 | 4650 | 4690 | 4650 | 4539 |
| 439 | 20230626 | 120800 | 446195670 | 4645 | 4625 | 4650 | 4625 | 1005 |
| 440 | 20230626 | 120700 | 441531820 | 4625 | 4620 | 4640 | 4620 | 546 |
| 441 | 20230626 | 120600 | 439004555 | 4620 | 4600 | 4620 | 4600 | 599 |
| 442 | 20230626 | 120500 | 436246255 | 4590 | 4590 | 4590 | 4590 | 40 |
| 443 | 20230626 | 120400 | 436062655 | 4600 | 4600 | 4600 | 4600 | 1 |
| 444 | 20230626 | 120300 | 436058055 | 4575 | 4575 | 4575 | 4575 | 2 |
| 445 | 20230626 | 120200 | 436048905 | 4575 | 4600 | 4600 | 4575 | 653 |
| 446 | 20230626 | 120100 | 433047830 | 4605 | 4605 | 4605 | 4605 | 0 |
| 447 | 20230626 | 120000 | 433047830 | 4605 | 4580 | 4605 | 4580 | 21 |
| 448 | 20230626 | 115900 | 432951625 | 4605 | 4605 | 4605 | 4605 | 1 |
| 449 | 20230626 | 115800 | 432947020 | 4575 | 4575 | 4575 | 4575 | 0 |
| 450 | 20230626 | 115700 | 432947020 | 4575 | 4575 | 4575 | 4575 | 250 |
| 451 | 20230626 | 115600 | 431803270 | 4605 | 4580 | 4605 | 4575 | 256 |
| 452 | 20230626 | 115500 | 430630570 | 4590 | 4600 | 4600 | 4590 | 10 |
| 453 | 20230626 | 115400 | 430584620 | 4600 | 4600 | 4600 | 4600 | 0 |
| 454 | 20230626 | 115300 | 430584620 | 4600 | 4600 | 4600 | 4600 | 0 |
| 455 | 20230626 | 115200 | 430584620 | 4600 | 4590 | 4605 | 4590 | 613 |
| 456 | 20230626 | 115100 | 427761895 | 4580 | 4580 | 4580 | 4580 | 22 |
| 457 | 20230626 | 115000 | 427661135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 458 | 20230626 | 114900 | 427661135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 459 | 20230626 | 114800 | 427661135 | 4570 | 4570 | 4570 | 4570 | 250 |
| 460 | 20230626 | 114700 | 426518635 | 4570 | 4570 | 4570 | 4570 | 0 |
| 461 | 20230626 | 114600 | 426518635 | 4570 | 4570 | 4570 | 4570 | 0 |
| 462 | 20230626 | 114500 | 426518635 | 4570 | 4570 | 4570 | 4570 | 519 |
| 463 | 20230626 | 114400 | 424146805 | 4575 | 4580 | 4580 | 4575 | 697 |
| 464 | 20230626 | 114300 | 420955760 | 4580 | 4585 | 4585 | 4580 | 137 |
| 465 | 20230626 | 114200 | 420327740 | 4585 | 4585 | 4585 | 4585 | 220 |
| 466 | 20230626 | 114100 | 419319040 | 4590 | 4590 | 4590 | 4590 | 0 |
| 467 | 20230626 | 114000 | 419319040 | 4590 | 4600 | 4600 | 4590 | 863 |
| 468 | 20230626 | 113900 | 415356625 | 4605 | 4605 | 4605 | 4605 | 2 |
| 469 | 20230626 | 113800 | 415347415 | 4605 | 4600 | 4605 | 4600 | 2 |
| 470 | 20230626 | 113700 | 415338210 | 4600 | 4600 | 4600 | 4600 | 1 |
| 471 | 20230626 | 113600 | 415333610 | 4595 | 4595 | 4595 | 4595 | 0 |
| 472 | 20230626 | 113500 | 415333610 | 4595 | 4595 | 4595 | 4595 | 16 |
| 473 | 20230626 | 113400 | 415260090 | 4595 | 4595 | 4595 | 4595 | 2 |
| 474 | 20230626 | 113300 | 415250900 | 4595 | 4600 | 4600 | 4595 | 2082 |
| 475 | 20230626 | 113200 | 405676940 | 4600 | 4605 | 4605 | 4600 | 34 |
| 476 | 20230626 | 113100 | 405520380 | 4605 | 4605 | 4605 | 4605 | 8 |
| 477 | 20230626 | 113000 | 405483540 | 4620 | 4610 | 4620 | 4605 | 151 |
| 478 | 20230626 | 112900 | 404788155 | 4605 | 4605 | 4605 | 4605 | 0 |
| 479 | 20230626 | 112800 | 404788155 | 4605 | 4610 | 4610 | 4605 | 159 |
| 480 | 20230626 | 112700 | 404055915 | 4610 | 4620 | 4620 | 4610 | 122 |
| 481 | 20230626 | 112600 | 403492725 | 4650 | 4650 | 4650 | 4650 | 0 |
| 482 | 20230626 | 112500 | 403492725 | 4650 | 4650 | 4650 | 4650 | 0 |
| 483 | 20230626 | 112400 | 403492725 | 4650 | 4650 | 4650 | 4650 | 8 |
| 484 | 20230626 | 112300 | 403455525 | 4650 | 4620 | 4650 | 4620 | 11 |
| 485 | 20230626 | 112200 | 403404645 | 4650 | 4625 | 4650 | 4625 | 2 |
| 486 | 20230626 | 112100 | 403395370 | 4620 | 4620 | 4620 | 4620 | 572 |
| 487 | 20230626 | 112000 | 400752730 | 4620 | 4620 | 4620 | 4620 | 10 |
| 488 | 20230626 | 111900 | 400706530 | 4620 | 4620 | 4620 | 4620 | 1 |
| 489 | 20230626 | 111800 | 400701910 | 4610 | 4610 | 4610 | 4610 | 1 |
| 490 | 20230626 | 111700 | 400697300 | 4620 | 4620 | 4620 | 4620 | 0 |
| 491 | 20230626 | 111600 | 400697300 | 4620 | 4620 | 4620 | 4620 | 0 |
| 492 | 20230626 | 111500 | 400697300 | 4620 | 4620 | 4620 | 4620 | 1 |
| 493 | 20230626 | 111400 | 400692680 | 4605 | 4620 | 4620 | 4605 | 32 |
| 494 | 20230626 | 111300 | 400545305 | 4620 | 4620 | 4620 | 4620 | 0 |
| 495 | 20230626 | 111200 | 400545305 | 4620 | 4620 | 4620 | 4620 | 0 |
| 496 | 20230626 | 111100 | 400545305 | 4620 | 4620 | 4620 | 4620 | 0 |
| 497 | 20230626 | 111000 | 400545305 | 4620 | 4620 | 4620 | 4620 | 0 |
| 498 | 20230626 | 110900 | 400545305 | 4620 | 4620 | 4620 | 4620 | 0 |
| 499 | 20230626 | 110800 | 400545305 | 4620 | 4600 | 4620 | 4600 | 4 |
| 500 | 20230626 | 110700 | 400526845 | 4600 | 4600 | 4600 | 4600 | 0 |
| 501 | 20230626 | 110600 | 400526845 | 4600 | 4600 | 4600 | 4600 | 0 |
| 502 | 20230626 | 110500 | 400526845 | 4600 | 4600 | 4600 | 4600 | 100 |
| 503 | 20230626 | 110400 | 400066845 | 4600 | 4600 | 4600 | 4600 | 0 |
| 504 | 20230626 | 110300 | 400066845 | 4600 | 4605 | 4605 | 4600 | 480 |
| 505 | 20230626 | 110200 | 397857490 | 4605 | 4605 | 4605 | 4605 | 520 |
| 506 | 20230626 | 110100 | 395462890 | 4605 | 4610 | 4610 | 4605 | 633 |
| 507 | 20230626 | 110000 | 392545585 | 4610 | 4610 | 4610 | 4610 | 50 |
| 508 | 20230626 | 105900 | 392315085 | 4615 | 4615 | 4615 | 4615 | 85 |
| 509 | 20230626 | 105800 | 391922810 | 4620 | 4620 | 4620 | 4620 | 0 |
| 510 | 20230626 | 105700 | 391922810 | 4620 | 4620 | 4620 | 4620 | 24 |
| 511 | 20230626 | 105600 | 391811930 | 4620 | 4620 | 4620 | 4620 | 0 |
| 512 | 20230626 | 105500 | 391811930 | 4620 | 4625 | 4625 | 4620 | 37 |
| 513 | 20230626 | 105400 | 391640985 | 4630 | 4630 | 4630 | 4630 | 0 |
| 514 | 20230626 | 105300 | 391640985 | 4630 | 4630 | 4630 | 4630 | 0 |
| 515 | 20230626 | 105200 | 391640985 | 4630 | 4635 | 4635 | 4630 | 99 |
| 516 | 20230626 | 105100 | 391182560 | 4635 | 4635 | 4635 | 4635 | 0 |
| 517 | 20230626 | 105000 | 391182560 | 4635 | 4635 | 4635 | 4635 | 8 |
| 518 | 20230626 | 104900 | 391145480 | 4635 | 4635 | 4635 | 4635 | 29 |
| 519 | 20230626 | 104800 | 391011065 | 4640 | 4640 | 4640 | 4640 | 12 |
| 520 | 20230626 | 104700 | 390955385 | 4640 | 4640 | 4640 | 4640 | 0 |
| 521 | 20230626 | 104600 | 390955385 | 4640 | 4640 | 4640 | 4640 | 1 |
| 522 | 20230626 | 104500 | 390950745 | 4635 | 4630 | 4635 | 4630 | 20 |
| 523 | 20230626 | 104400 | 390858110 | 4645 | 4645 | 4645 | 4645 | 20 |
| 524 | 20230626 | 104300 | 390765210 | 4630 | 4630 | 4630 | 4630 | 472 |
| 525 | 20230626 | 104200 | 388579850 | 4630 | 4630 | 4630 | 4630 | 50 |
| 526 | 20230626 | 104100 | 388348350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 527 | 20230626 | 104000 | 388348350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 528 | 20230626 | 103900 | 388348350 | 4630 | 4630 | 4630 | 4630 | 40 |
| 529 | 20230626 | 103800 | 388163150 | 4630 | 4630 | 4630 | 4630 | 1 |
| 530 | 20230626 | 103700 | 388158520 | 4610 | 4620 | 4620 | 4610 | 213 |
| 531 | 20230626 | 103600 | 387176440 | 4630 | 4630 | 4630 | 4630 | 10 |
| 532 | 20230626 | 103500 | 387130140 | 4630 | 4630 | 4630 | 4630 | 101 |
| 533 | 20230626 | 103400 | 386662510 | 4610 | 4610 | 4610 | 4610 | 0 |
| 534 | 20230626 | 103300 | 386662510 | 4610 | 4610 | 4610 | 4610 | 0 |
| 535 | 20230626 | 103200 | 386662510 | 4610 | 4610 | 4610 | 4610 | 95 |
| 536 | 20230626 | 103100 | 386224560 | 4610 | 4620 | 4620 | 4610 | 676 |
| 537 | 20230626 | 103000 | 383107940 | 4610 | 4610 | 4610 | 4610 | 0 |
| 538 | 20230626 | 102900 | 383107940 | 4610 | 4610 | 4610 | 4610 | 175 |
| 539 | 20230626 | 102800 | 382301190 | 4605 | 4610 | 4610 | 4605 | 414 |
| 540 | 20230626 | 102700 | 380394675 | 4610 | 4615 | 4615 | 4610 | 1071 |
| 541 | 20230626 | 102600 | 375457320 | 4610 | 4620 | 4620 | 4610 | 200 |
| 542 | 20230626 | 102500 | 374534330 | 4620 | 4620 | 4620 | 4620 | 30 |
| 543 | 20230626 | 102400 | 374395730 | 4620 | 4620 | 4620 | 4620 | 10 |
| 544 | 20230626 | 102300 | 374349530 | 4620 | 4620 | 4620 | 4620 | 26 |
| 545 | 20230626 | 102200 | 374229410 | 4625 | 4625 | 4625 | 4625 | 1 |
| 546 | 20230626 | 102100 | 374224785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 547 | 20230626 | 102000 | 374224785 | 4620 | 4620 | 4620 | 4620 | 110 |
| 548 | 20230626 | 101900 | 373716585 | 4615 | 4615 | 4615 | 4615 | 0 |
| 549 | 20230626 | 101800 | 373716585 | 4615 | 4615 | 4615 | 4615 | 623 |
| 550 | 20230626 | 101700 | 370841440 | 4620 | 4625 | 4625 | 4620 | 259 |
| 551 | 20230626 | 101600 | 369644835 | 4625 | 4635 | 4635 | 4625 | 897 |
| 552 | 20230626 | 101500 | 365490605 | 4650 | 4650 | 4650 | 4650 | 44 |
| 553 | 20230626 | 101400 | 365286005 | 4635 | 4635 | 4635 | 4635 | 0 |
| 554 | 20230626 | 101300 | 365286005 | 4635 | 4635 | 4635 | 4635 | 82 |
| 555 | 20230626 | 101200 | 364905935 | 4635 | 4635 | 4635 | 4635 | 2 |
| 556 | 20230626 | 101100 | 364896665 | 4635 | 4635 | 4635 | 4635 | 0 |
| 557 | 20230626 | 101000 | 364896665 | 4635 | 4635 | 4635 | 4635 | 0 |
| 558 | 20230626 | 100900 | 364896665 | 4635 | 4635 | 4635 | 4635 | 0 |
| 559 | 20230626 | 100800 | 364896665 | 4635 | 4635 | 4635 | 4635 | 0 |
| 560 | 20230626 | 100700 | 364896665 | 4635 | 4635 | 4635 | 4635 | 3 |
| 561 | 20230626 | 100600 | 364882760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 562 | 20230626 | 100500 | 364882760 | 4630 | 4630 | 4630 | 4630 | 1378 |
| 563 | 20230626 | 100400 | 358502620 | 4650 | 4650 | 4650 | 4650 | 1 |
| 564 | 20230626 | 100300 | 358497970 | 4630 | 4630 | 4630 | 4630 | 0 |
| 565 | 20230626 | 100200 | 358497970 | 4630 | 4630 | 4630 | 4630 | 110 |
| 566 | 20230626 | 100100 | 357988670 | 4630 | 4630 | 4630 | 4630 | 1546 |
| 567 | 20230626 | 100000 | 350830690 | 4630 | 4630 | 4630 | 4630 | 834 |
| 568 | 20230626 | 095900 | 346969270 | 4630 | 4630 | 4630 | 4630 | 104 |
| 569 | 20230626 | 095800 | 346487750 | 4630 | 4640 | 4640 | 4630 | 473 |
| 570 | 20230626 | 095700 | 344296455 | 4640 | 4640 | 4640 | 4640 | 42 |
| 571 | 20230626 | 095600 | 344101575 | 4655 | 4655 | 4655 | 4655 | 1 |
| 572 | 20230626 | 095500 | 344096920 | 4655 | 4655 | 4655 | 4655 | 0 |
| 573 | 20230626 | 095400 | 344096920 | 4655 | 4655 | 4655 | 4655 | 115 |
| 574 | 20230626 | 095300 | 343561595 | 4655 | 4655 | 4655 | 4655 | 196 |
| 575 | 20230626 | 095200 | 342649215 | 4655 | 4655 | 4655 | 4655 | 443 |
| 576 | 20230626 | 095100 | 340587050 | 4655 | 4655 | 4655 | 4655 | 919 |
| 577 | 20230626 | 095000 | 336309105 | 4665 | 4660 | 4665 | 4655 | 1813 |
| 578 | 20230626 | 094900 | 327859945 | 4655 | 4665 | 4665 | 4655 | 380 |
| 579 | 20230626 | 094800 | 326089845 | 4665 | 4670 | 4675 | 4665 | 2043 |
| 580 | 20230626 | 094700 | 316549030 | 4670 | 4670 | 4670 | 4670 | 1071 |
| 581 | 20230626 | 094600 | 311547460 | 4670 | 4680 | 4680 | 4670 | 470 |
| 582 | 20230626 | 094500 | 309349085 | 4680 | 4655 | 4680 | 4655 | 1587 |
| 583 | 20230626 | 094400 | 301949815 | 4650 | 4645 | 4650 | 4645 | 2026 |
| 584 | 20230626 | 094300 | 292535710 | 4645 | 4645 | 4645 | 4645 | 200 |
| 585 | 20230626 | 094200 | 291606710 | 4645 | 4630 | 4645 | 4630 | 1614 |
| 586 | 20230626 | 094100 | 284119230 | 4630 | 4630 | 4630 | 4630 | 0 |
| 587 | 20230626 | 094000 | 284119230 | 4630 | 4630 | 4630 | 4630 | 6 |
| 588 | 20230626 | 093900 | 284091450 | 4630 | 4635 | 4635 | 4630 | 275 |
| 589 | 20230626 | 093800 | 282816835 | 4635 | 4630 | 4635 | 4630 | 137 |
| 590 | 20230626 | 093700 | 282182330 | 4630 | 4610 | 4635 | 4610 | 3184 |
| 591 | 20230626 | 093600 | 267499500 | 4610 | 4625 | 4625 | 4610 | 1610 |
| 592 | 20230626 | 093500 | 260071240 | 4630 | 4630 | 4630 | 4630 | 15 |
| 593 | 20230626 | 093400 | 260001790 | 4645 | 4645 | 4645 | 4645 | 300 |
| 594 | 20230626 | 093300 | 258608290 | 4645 | 4640 | 4645 | 4640 | 2201 |
| 595 | 20230626 | 093200 | 248392145 | 4640 | 4640 | 4640 | 4630 | 1030 |
| 596 | 20230626 | 093100 | 243620125 | 4630 | 4640 | 4640 | 4630 | 1155 |
| 597 | 20230626 | 093000 | 238272275 | 4630 | 4645 | 4650 | 4630 | 551 |
| 598 | 20230626 | 092900 | 235714815 | 4645 | 4625 | 4650 | 4625 | 1756 |
| 599 | 20230626 | 092800 | 227559590 | 4625 | 4610 | 4625 | 4610 | 896 |
| 600 | 20230626 | 092700 | 223425070 | 4610 | 4630 | 4650 | 4605 | 9018 |
| 601 | 20230626 | 092600 | 181708230 | 4630 | 4570 | 4630 | 4570 | 6199 |
| 602 | 20230626 | 092500 | 153111670 | 4570 | 4565 | 4570 | 4550 | 113 |
| 603 | 20230626 | 092400 | 152595955 | 4565 | 4525 | 4565 | 4525 | 1863 |
| 604 | 20230626 | 092300 | 144135345 | 4520 | 4520 | 4520 | 4515 | 1100 |
| 605 | 20230626 | 092200 | 139167445 | 4515 | 4520 | 4520 | 4515 | 1425 |
| 606 | 20230626 | 092100 | 132732570 | 4515 | 4520 | 4520 | 4515 | 1389 |
| 607 | 20230626 | 092000 | 126461205 | 4515 | 4515 | 4520 | 4515 | 2012 |
| 608 | 20230626 | 091900 | 117377020 | 4515 | 4525 | 4525 | 4515 | 2371 |
| 609 | 20230626 | 091800 | 106657475 | 4525 | 4540 | 4540 | 4525 | 995 |
| 610 | 20230626 | 091700 | 102154260 | 4520 | 4540 | 4540 | 4520 | 219 |
| 611 | 20230626 | 091600 | 101162405 | 4530 | 4530 | 4540 | 4530 | 1240 |
| 612 | 20230626 | 091500 | 95544485 | 4530 | 4535 | 4535 | 4530 | 670 |
| 613 | 20230626 | 091400 | 92508780 | 4550 | 4550 | 4550 | 4550 | 201 |
| 614 | 20230626 | 091300 | 91594230 | 4520 | 4550 | 4550 | 4510 | 784 |
| 615 | 20230626 | 091200 | 88046370 | 4545 | 4575 | 4575 | 4500 | 5815 |
| 616 | 20230626 | 091100 | 61626135 | 4575 | 4570 | 4575 | 4565 | 576 |
| 617 | 20230626 | 091000 | 58994855 | 4570 | 4590 | 4590 | 4570 | 2646 |
| 618 | 20230626 | 090900 | 46897870 | 4590 | 4590 | 4590 | 4585 | 1257 |
| 619 | 20230626 | 090800 | 41133170 | 4590 | 4600 | 4610 | 4590 | 1823 |
| 620 | 20230626 | 090700 | 32753950 | 4590 | 4610 | 4610 | 4590 | 2651 |
| 621 | 20230626 | 090600 | 20561840 | 4620 | 4620 | 4620 | 4620 | 118 |
| 622 | 20230626 | 090500 | 20016680 | 4605 | 4610 | 4610 | 4605 | 634 |
| 623 | 20230626 | 090400 | 17096685 | 4625 | 4600 | 4625 | 4600 | 1082 |
| 624 | 20230626 | 090300 | 12118520 | 4600 | 4610 | 4610 | 4600 | 136 |
| 625 | 20230626 | 090200 | 11492685 | 4615 | 4645 | 4645 | 4600 | 1209 |
| 626 | 20230626 | 090100 | 5911455 | 4645 | 4660 | 4660 | 4640 | 743 |
| 627 | 20230626 | 090000 | 2453725 | 4710 | 4655 | 4710 | 4655 | 526 |