30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 3 | 20230704 | 190300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230704 | 190200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230704 | 190100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230704 | 190000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230704 | 185900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230704 | 185800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230704 | 185700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230704 | 185600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230704 | 185500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230704 | 185400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230704 | 185300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230704 | 185200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230704 | 185100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230704 | 185000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230704 | 184900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230704 | 184800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230704 | 184700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230704 | 184600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230704 | 184500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230704 | 184400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230704 | 184300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230704 | 184200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230704 | 184100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230704 | 184000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230704 | 183900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230704 | 183800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230704 | 183700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230704 | 183600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230704 | 183500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230704 | 183400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 33 | 20230704 | 183300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230704 | 183200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230704 | 183100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230704 | 183000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230704 | 182900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230704 | 182800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230704 | 182700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230704 | 182600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230704 | 182500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230704 | 182400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230704 | 182300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230704 | 182200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230704 | 182100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230704 | 182000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230704 | 181900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230704 | 181800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230704 | 181700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230704 | 181600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230704 | 181500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230704 | 181400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230704 | 181300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230704 | 181200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230704 | 181100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230704 | 181000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230704 | 180900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230704 | 180800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230704 | 180700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230704 | 180600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230704 | 180500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230704 | 180400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 63 | 20230704 | 180300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230704 | 180200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230704 | 180100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230704 | 180000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230704 | 175900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230704 | 175800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230704 | 175700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230704 | 175600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230704 | 175500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230704 | 175400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230704 | 175300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230704 | 175200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230704 | 175100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230704 | 175000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230704 | 174900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230704 | 174800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230704 | 174700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230704 | 174600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230704 | 174500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230704 | 174400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230704 | 174300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230704 | 174200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230704 | 174100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230704 | 174000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230704 | 173900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230704 | 173800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230704 | 173700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230704 | 173600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230704 | 173500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230704 | 173400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 93 | 20230704 | 173300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230704 | 173200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230704 | 173100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230704 | 173000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230704 | 172900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230704 | 172800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230704 | 172700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230704 | 172600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230704 | 172500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230704 | 172400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230704 | 172300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230704 | 172200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230704 | 172100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230704 | 172000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230704 | 171900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230704 | 171800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230704 | 171700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230704 | 171600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230704 | 171500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230704 | 171400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230704 | 171300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230704 | 171200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230704 | 171100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230704 | 171000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230704 | 170900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230704 | 170800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230704 | 170700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230704 | 170600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230704 | 170500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230704 | 170400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 123 | 20230704 | 170300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230704 | 170200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230704 | 170100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230704 | 170000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230704 | 165900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230704 | 165800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230704 | 165700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230704 | 165600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230704 | 165500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230704 | 165400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230704 | 165300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230704 | 165200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230704 | 165100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230704 | 165000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230704 | 164900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230704 | 164800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230704 | 164700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230704 | 164600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230704 | 164500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230704 | 164400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230704 | 164300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230704 | 164200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230704 | 164100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230704 | 164000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230704 | 163900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230704 | 163800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230704 | 163700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230704 | 163600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230704 | 163500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230704 | 163400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 153 | 20230704 | 163300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230704 | 163200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230704 | 163100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230704 | 163000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230704 | 162900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230704 | 162800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230704 | 162700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230704 | 162600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230704 | 162500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230704 | 162400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230704 | 162300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230704 | 162200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230704 | 162100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230704 | 162000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230704 | 161900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230704 | 161800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230704 | 161700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230704 | 161600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230704 | 161500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230704 | 161400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230704 | 161300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230704 | 161200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230704 | 161100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230704 | 161000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230704 | 160900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230704 | 160800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230704 | 160700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230704 | 160600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230704 | 160500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230704 | 160400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 183 | 20230704 | 160300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230704 | 160200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230704 | 160100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230704 | 160000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230704 | 155900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230704 | 155800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230704 | 155700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230704 | 155600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230704 | 155500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230704 | 155400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230704 | 155300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230704 | 155200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230704 | 155100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230704 | 155000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230704 | 154900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230704 | 154800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230704 | 154700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230704 | 154600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230704 | 154500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20230704 | 154400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230704 | 154300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230704 | 154200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230704 | 154100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230704 | 154000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230704 | 153900 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230704 | 153800 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230704 | 153700 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230704 | 153600 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230704 | 153500 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230704 | 153400 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 213 | 20230704 | 153300 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20230704 | 153200 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20230704 | 153100 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230704 | 153000 | 3420634945 | 3625 | 3625 | 3625 | 3625 | 8607 |
| 217 | 20230704 | 152900 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230704 | 152800 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230704 | 152700 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230704 | 152600 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230704 | 152500 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230704 | 152400 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230704 | 152300 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230704 | 152200 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230704 | 152100 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20230704 | 152000 | 3389434570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20230704 | 151900 | 3389434570 | 3645 | 3645 | 3645 | 3635 | 251 |
| 228 | 20230704 | 151800 | 3388521080 | 3640 | 3640 | 3645 | 3640 | 924 |
| 229 | 20230704 | 151700 | 3385157685 | 3640 | 3640 | 3640 | 3640 | 214 |
| 230 | 20230704 | 151600 | 3384378725 | 3645 | 3650 | 3650 | 3645 | 679 |
| 231 | 20230704 | 151500 | 3381902705 | 3650 | 3645 | 3650 | 3640 | 345 |
| 232 | 20230704 | 151400 | 3380645660 | 3650 | 3645 | 3650 | 3645 | 507 |
| 233 | 20230704 | 151300 | 3378797145 | 3650 | 3655 | 3655 | 3650 | 550 |
| 234 | 20230704 | 151200 | 3376786910 | 3655 | 3650 | 3655 | 3645 | 2231 |
| 235 | 20230704 | 151100 | 3368646865 | 3650 | 3650 | 3660 | 3650 | 3100 |
| 236 | 20230704 | 151000 | 3357330825 | 3660 | 3650 | 3660 | 3650 | 413 |
| 237 | 20230704 | 150900 | 3355823355 | 3650 | 3650 | 3655 | 3650 | 3569 |
| 238 | 20230704 | 150800 | 3342794255 | 3655 | 3655 | 3655 | 3655 | 27 |
| 239 | 20230704 | 150700 | 3342695570 | 3655 | 3655 | 3655 | 3655 | 2056 |
| 240 | 20230704 | 150600 | 3335180890 | 3655 | 3655 | 3655 | 3655 | 4 |
| 241 | 20230704 | 150500 | 3335166270 | 3655 | 3660 | 3660 | 3655 | 2165 |
| 242 | 20230704 | 150400 | 3327249695 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20230704 | 150300 | 3327249695 | 3660 | 3655 | 3660 | 3655 | 486 |
| 244 | 20230704 | 150200 | 3325472360 | 3660 | 3655 | 3660 | 3655 | 721 |
| 245 | 20230704 | 150100 | 3322837100 | 3660 | 3660 | 3660 | 3660 | 12 |
| 246 | 20230704 | 150000 | 3322793180 | 3660 | 3660 | 3665 | 3660 | 2114 |
| 247 | 20230704 | 145900 | 3315055935 | 3665 | 3665 | 3665 | 3665 | 3 |
| 248 | 20230704 | 145800 | 3315044940 | 3660 | 3660 | 3660 | 3660 | 2545 |
| 249 | 20230704 | 145700 | 3305730240 | 3660 | 3660 | 3660 | 3660 | 8 |
| 250 | 20230704 | 145600 | 3305700960 | 3655 | 3655 | 3655 | 3655 | 1535 |
| 251 | 20230704 | 145500 | 3300090535 | 3660 | 3660 | 3665 | 3660 | 1999 |
| 252 | 20230704 | 145400 | 3292773445 | 3660 | 3660 | 3660 | 3660 | 1472 |
| 253 | 20230704 | 145300 | 3287385925 | 3660 | 3660 | 3665 | 3660 | 1580 |
| 254 | 20230704 | 145200 | 3281603115 | 3650 | 3650 | 3650 | 3650 | 68 |
| 255 | 20230704 | 145100 | 3281354915 | 3650 | 3650 | 3650 | 3650 | 0 |
| 256 | 20230704 | 145000 | 3281354915 | 3650 | 3650 | 3650 | 3650 | 0 |
| 257 | 20230704 | 144900 | 3281354915 | 3650 | 3665 | 3665 | 3650 | 12341 |
| 258 | 20230704 | 144800 | 3236228355 | 3665 | 3670 | 3670 | 3665 | 2357 |
| 259 | 20230704 | 144700 | 3227589885 | 3665 | 3665 | 3665 | 3665 | 0 |
| 260 | 20230704 | 144600 | 3227589885 | 3665 | 3665 | 3665 | 3665 | 119 |
| 261 | 20230704 | 144500 | 3227153750 | 3665 | 3665 | 3670 | 3665 | 59 |
| 262 | 20230704 | 144400 | 3226937510 | 3670 | 3665 | 3670 | 3665 | 5 |
| 263 | 20230704 | 144300 | 3226919180 | 3665 | 3665 | 3665 | 3665 | 2 |
| 264 | 20230704 | 144200 | 3226911850 | 3665 | 3665 | 3665 | 3665 | 48 |
| 265 | 20230704 | 144100 | 3226735930 | 3665 | 3670 | 3670 | 3665 | 3747 |
| 266 | 20230704 | 144000 | 3212994940 | 3670 | 3670 | 3670 | 3670 | 352 |
| 267 | 20230704 | 143900 | 3211703100 | 3670 | 3670 | 3670 | 3670 | 5994 |
| 268 | 20230704 | 143800 | 3189705120 | 3660 | 3660 | 3660 | 3660 | 40 |
| 269 | 20230704 | 143700 | 3189558720 | 3665 | 3665 | 3665 | 3665 | 400 |
| 270 | 20230704 | 143600 | 3188092720 | 3665 | 3665 | 3665 | 3665 | 500 |
| 271 | 20230704 | 143500 | 3186260220 | 3665 | 3665 | 3665 | 3665 | 100 |
| 272 | 20230704 | 143400 | 3185893720 | 3665 | 3660 | 3665 | 3660 | 64 |
| 273 | 20230704 | 143300 | 3185659410 | 3665 | 3670 | 3670 | 3665 | 322 |
| 274 | 20230704 | 143200 | 3184479275 | 3665 | 3660 | 3665 | 3660 | 1769 |
| 275 | 20230704 | 143100 | 3177996340 | 3665 | 3665 | 3665 | 3665 | 126 |
| 276 | 20230704 | 143000 | 3177534550 | 3665 | 3665 | 3665 | 3665 | 0 |
| 277 | 20230704 | 142900 | 3177534550 | 3665 | 3665 | 3665 | 3665 | 202 |
| 278 | 20230704 | 142800 | 3176794220 | 3665 | 3665 | 3665 | 3665 | 50 |
| 279 | 20230704 | 142700 | 3176610970 | 3665 | 3665 | 3665 | 3665 | 1 |
| 280 | 20230704 | 142600 | 3176607305 | 3660 | 3660 | 3660 | 3660 | 36 |
| 281 | 20230704 | 142500 | 3176475545 | 3660 | 3660 | 3665 | 3660 | 144 |
| 282 | 20230704 | 142400 | 3175947820 | 3660 | 3660 | 3660 | 3660 | 102 |
| 283 | 20230704 | 142300 | 3175574500 | 3660 | 3665 | 3665 | 3660 | 347 |
| 284 | 20230704 | 142200 | 3174303465 | 3665 | 3665 | 3665 | 3665 | 0 |
| 285 | 20230704 | 142100 | 3174303465 | 3665 | 3665 | 3665 | 3665 | 172 |
| 286 | 20230704 | 142000 | 3173673085 | 3665 | 3670 | 3670 | 3665 | 274 |
| 287 | 20230704 | 141900 | 3172668865 | 3680 | 3670 | 3680 | 3670 | 3163 |
| 288 | 20230704 | 141800 | 3161048285 | 3670 | 3670 | 3670 | 3670 | 2 |
| 289 | 20230704 | 141700 | 3161040945 | 3675 | 3675 | 3675 | 3675 | 0 |
| 290 | 20230704 | 141600 | 3161040945 | 3675 | 3675 | 3675 | 3675 | 252 |
| 291 | 20230704 | 141500 | 3160114845 | 3680 | 3680 | 3680 | 3680 | 135 |
| 292 | 20230704 | 141400 | 3159618045 | 3695 | 3695 | 3695 | 3695 | 0 |
| 293 | 20230704 | 141300 | 3159618045 | 3695 | 3680 | 3695 | 3680 | 4976 |
| 294 | 20230704 | 141200 | 3141263135 | 3680 | 3680 | 3680 | 3680 | 63 |
| 295 | 20230704 | 141100 | 3141031295 | 3680 | 3670 | 3685 | 3670 | 7550 |
| 296 | 20230704 | 141000 | 3113253480 | 3670 | 3670 | 3670 | 3670 | 501 |
| 297 | 20230704 | 140900 | 3111414810 | 3660 | 3660 | 3670 | 3660 | 3 |
| 298 | 20230704 | 140800 | 3111403820 | 3670 | 3670 | 3670 | 3670 | 0 |
| 299 | 20230704 | 140700 | 3111403820 | 3670 | 3670 | 3670 | 3670 | 0 |
| 300 | 20230704 | 140600 | 3111403820 | 3670 | 3670 | 3670 | 3670 | 38 |
| 301 | 20230704 | 140500 | 3111264360 | 3670 | 3680 | 3680 | 3670 | 3744 |
| 302 | 20230704 | 140400 | 3097520970 | 3680 | 3675 | 3680 | 3675 | 4350 |
| 303 | 20230704 | 140300 | 3081512975 | 3680 | 3680 | 3680 | 3680 | 0 |
| 304 | 20230704 | 140200 | 3081512975 | 3680 | 3680 | 3680 | 3680 | 50 |
| 305 | 20230704 | 140100 | 3081328975 | 3680 | 3680 | 3680 | 3680 | 3000 |
| 306 | 20230704 | 140000 | 3070288975 | 3680 | 3680 | 3680 | 3680 | 219 |
| 307 | 20230704 | 135900 | 3069483055 | 3680 | 3680 | 3680 | 3680 | 681 |
| 308 | 20230704 | 135800 | 3066976975 | 3680 | 3675 | 3680 | 3675 | 1721 |
| 309 | 20230704 | 135700 | 3060652290 | 3680 | 3680 | 3680 | 3680 | 2 |
| 310 | 20230704 | 135600 | 3060644930 | 3670 | 3670 | 3670 | 3670 | 1000 |
| 311 | 20230704 | 135500 | 3056974930 | 3675 | 3675 | 3675 | 3675 | 0 |
| 312 | 20230704 | 135400 | 3056974930 | 3675 | 3675 | 3685 | 3675 | 1364 |
| 313 | 20230704 | 135300 | 3051960890 | 3680 | 3675 | 3680 | 3675 | 156 |
| 314 | 20230704 | 135200 | 3051387580 | 3680 | 3670 | 3680 | 3670 | 3193 |
| 315 | 20230704 | 135100 | 3039648360 | 3680 | 3670 | 3680 | 3665 | 929 |
| 316 | 20230704 | 135000 | 3036237895 | 3670 | 3670 | 3670 | 3660 | 2421 |
| 317 | 20230704 | 134900 | 3027354755 | 3670 | 3670 | 3670 | 3670 | 20 |
| 318 | 20230704 | 134800 | 3027281355 | 3670 | 3670 | 3670 | 3660 | 40 |
| 319 | 20230704 | 134700 | 3027134845 | 3670 | 3660 | 3670 | 3655 | 5756 |
| 320 | 20230704 | 134600 | 3006066930 | 3660 | 3665 | 3665 | 3660 | 187 |
| 321 | 20230704 | 134500 | 3005382500 | 3665 | 3660 | 3665 | 3655 | 1736 |
| 322 | 20230704 | 134400 | 2999029465 | 3665 | 3665 | 3665 | 3665 | 274 |
| 323 | 20230704 | 134300 | 2998025255 | 3665 | 3670 | 3670 | 3665 | 1667 |
| 324 | 20230704 | 134200 | 2991915375 | 3665 | 3665 | 3670 | 3665 | 253 |
| 325 | 20230704 | 134100 | 2990988125 | 3665 | 3665 | 3665 | 3665 | 64 |
| 326 | 20230704 | 134000 | 2990753565 | 3665 | 3675 | 3675 | 3665 | 4066 |
| 327 | 20230704 | 133900 | 2975827900 | 3680 | 3675 | 3680 | 3675 | 108 |
| 328 | 20230704 | 133800 | 2975430905 | 3675 | 3685 | 3685 | 3675 | 2274 |
| 329 | 20230704 | 133700 | 2967057910 | 3685 | 3690 | 3690 | 3685 | 115 |
| 330 | 20230704 | 133600 | 2966633630 | 3690 | 3690 | 3690 | 3690 | 0 |
| 331 | 20230704 | 133500 | 2966633630 | 3690 | 3680 | 3690 | 3680 | 297 |
| 332 | 20230704 | 133400 | 2965538340 | 3690 | 3690 | 3690 | 3690 | 1 |
| 333 | 20230704 | 133300 | 2965534650 | 3690 | 3680 | 3690 | 3680 | 500 |
| 334 | 20230704 | 133200 | 2963694640 | 3690 | 3690 | 3690 | 3690 | 37 |
| 335 | 20230704 | 133100 | 2963558110 | 3690 | 3685 | 3690 | 3680 | 947 |
| 336 | 20230704 | 133000 | 2960064090 | 3685 | 3685 | 3685 | 3680 | 195 |
| 337 | 20230704 | 132900 | 2959345520 | 3685 | 3680 | 3685 | 3680 | 1925 |
| 338 | 20230704 | 132800 | 2952261510 | 3680 | 3680 | 3680 | 3680 | 458 |
| 339 | 20230704 | 132700 | 2950576070 | 3685 | 3685 | 3685 | 3685 | 10 |
| 340 | 20230704 | 132600 | 2950539220 | 3685 | 3690 | 3690 | 3685 | 1290 |
| 341 | 20230704 | 132500 | 2945783990 | 3690 | 3690 | 3690 | 3690 | 3 |
| 342 | 20230704 | 132400 | 2945772920 | 3690 | 3690 | 3690 | 3685 | 1191 |
| 343 | 20230704 | 132300 | 2941378290 | 3695 | 3695 | 3700 | 3690 | 929 |
| 344 | 20230704 | 132200 | 2937945870 | 3700 | 3695 | 3700 | 3695 | 1495 |
| 345 | 20230704 | 132100 | 2932419985 | 3700 | 3695 | 3700 | 3695 | 7 |
| 346 | 20230704 | 132000 | 2932394090 | 3705 | 3705 | 3705 | 3705 | 1 |
| 347 | 20230704 | 131900 | 2932390385 | 3705 | 3710 | 3710 | 3700 | 6016 |
| 348 | 20230704 | 131800 | 2910105185 | 3715 | 3700 | 3715 | 3700 | 5431 |
| 349 | 20230704 | 131700 | 2889974970 | 3700 | 3685 | 3700 | 3685 | 12450 |
| 350 | 20230704 | 131600 | 2843975280 | 3685 | 3685 | 3685 | 3680 | 1243 |
| 351 | 20230704 | 131500 | 2839395070 | 3680 | 3670 | 3680 | 3670 | 8753 |
| 352 | 20230704 | 131400 | 2807220125 | 3665 | 3670 | 3670 | 3665 | 202 |
| 353 | 20230704 | 131300 | 2806478810 | 3670 | 3680 | 3680 | 3670 | 521 |
| 354 | 20230704 | 131200 | 2804562985 | 3680 | 3655 | 3680 | 3655 | 7614 |
| 355 | 20230704 | 131100 | 2776620830 | 3655 | 3655 | 3660 | 3655 | 2428 |
| 356 | 20230704 | 131000 | 2767746485 | 3655 | 3650 | 3655 | 3650 | 542 |
| 357 | 20230704 | 130900 | 2765765665 | 3650 | 3650 | 3650 | 3650 | 393 |
| 358 | 20230704 | 130800 | 2764331215 | 3650 | 3650 | 3650 | 3650 | 30 |
| 359 | 20230704 | 130700 | 2764221715 | 3645 | 3655 | 3655 | 3645 | 2018 |
| 360 | 20230704 | 130600 | 2756857820 | 3660 | 3660 | 3665 | 3660 | 131 |
| 361 | 20230704 | 130500 | 2756378345 | 3665 | 3660 | 3665 | 3660 | 134 |
| 362 | 20230704 | 130400 | 2755887270 | 3660 | 3670 | 3670 | 3660 | 2486 |
| 363 | 20230704 | 130300 | 2746769450 | 3675 | 3670 | 3675 | 3670 | 555 |
| 364 | 20230704 | 130200 | 2744732565 | 3670 | 3675 | 3675 | 3670 | 874 |
| 365 | 20230704 | 130100 | 2741524980 | 3675 | 3670 | 3675 | 3665 | 3386 |
| 366 | 20230704 | 130000 | 2729097685 | 3670 | 3670 | 3670 | 3670 | 133 |
| 367 | 20230704 | 125900 | 2728609575 | 3670 | 3670 | 3670 | 3670 | 19 |
| 368 | 20230704 | 125800 | 2728539845 | 3670 | 3670 | 3670 | 3670 | 2443 |
| 369 | 20230704 | 125700 | 2719574035 | 3670 | 3660 | 3670 | 3660 | 4402 |
| 370 | 20230704 | 125600 | 2703433745 | 3660 | 3665 | 3665 | 3655 | 688 |
| 371 | 20230704 | 125500 | 2700917295 | 3660 | 3650 | 3660 | 3650 | 4648 |
| 372 | 20230704 | 125400 | 2683943500 | 3645 | 3650 | 3650 | 3645 | 2000 |
| 373 | 20230704 | 125300 | 2676648980 | 3660 | 3660 | 3660 | 3660 | 5 |
| 374 | 20230704 | 125200 | 2676630680 | 3660 | 3650 | 3660 | 3650 | 1095 |
| 375 | 20230704 | 125100 | 2672629615 | 3650 | 3655 | 3655 | 3650 | 5 |
| 376 | 20230704 | 125000 | 2672611355 | 3640 | 3640 | 3640 | 3640 | 1 |
| 377 | 20230704 | 124900 | 2672607715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 378 | 20230704 | 124800 | 2672607715 | 3655 | 3650 | 3655 | 3645 | 1802 |
| 379 | 20230704 | 124700 | 2666035010 | 3650 | 3650 | 3655 | 3650 | 836 |
| 380 | 20230704 | 124600 | 2662982480 | 3655 | 3655 | 3660 | 3655 | 6 |
| 381 | 20230704 | 124500 | 2662960535 | 3655 | 3655 | 3655 | 3655 | 2 |
| 382 | 20230704 | 124400 | 2662953225 | 3655 | 3650 | 3655 | 3650 | 31 |
| 383 | 20230704 | 124300 | 2662839925 | 3650 | 3670 | 3675 | 3650 | 5629 |
| 384 | 20230704 | 124200 | 2642183975 | 3675 | 3670 | 3680 | 3660 | 4178 |
| 385 | 20230704 | 124100 | 2626860425 | 3670 | 3675 | 3680 | 3670 | 391 |
| 386 | 20230704 | 124000 | 2625423945 | 3675 | 3675 | 3675 | 3670 | 112 |
| 387 | 20230704 | 123900 | 2625012880 | 3675 | 3675 | 3675 | 3675 | 278 |
| 388 | 20230704 | 123800 | 2623991230 | 3675 | 3675 | 3675 | 3675 | 546 |
| 389 | 20230704 | 123700 | 2621984680 | 3670 | 3670 | 3675 | 3670 | 123 |
| 390 | 20230704 | 123600 | 2621533210 | 3675 | 3660 | 3675 | 3655 | 5554 |
| 391 | 20230704 | 123500 | 2601170070 | 3670 | 3670 | 3670 | 3660 | 147 |
| 392 | 20230704 | 123400 | 2600631960 | 3670 | 3655 | 3670 | 3655 | 3502 |
| 393 | 20230704 | 123300 | 2587813515 | 3655 | 3640 | 3655 | 3640 | 104 |
| 394 | 20230704 | 123200 | 2587434915 | 3640 | 3635 | 3640 | 3635 | 670 |
| 395 | 20230704 | 123100 | 2584996270 | 3635 | 3635 | 3635 | 3635 | 2528 |
| 396 | 20230704 | 123000 | 2575806990 | 3635 | 3635 | 3655 | 3635 | 3003 |
| 397 | 20230704 | 122900 | 2564854610 | 3635 | 3640 | 3640 | 3635 | 1187 |
| 398 | 20230704 | 122800 | 2560534200 | 3640 | 3640 | 3640 | 3640 | 1090 |
| 399 | 20230704 | 122700 | 2556566600 | 3640 | 3645 | 3650 | 3640 | 546 |
| 400 | 20230704 | 122600 | 2554575955 | 3650 | 3640 | 3650 | 3640 | 2395 |
| 401 | 20230704 | 122500 | 2545845525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 402 | 20230704 | 122400 | 2545845525 | 3640 | 3640 | 3640 | 3635 | 112 |
| 403 | 20230704 | 122300 | 2545437895 | 3640 | 3640 | 3640 | 3640 | 0 |
| 404 | 20230704 | 122200 | 2545437895 | 3640 | 3640 | 3640 | 3640 | 600 |
| 405 | 20230704 | 122100 | 2543253895 | 3640 | 3640 | 3640 | 3640 | 0 |
| 406 | 20230704 | 122000 | 2543253895 | 3640 | 3640 | 3640 | 3640 | 577 |
| 407 | 20230704 | 121900 | 2541153615 | 3640 | 3640 | 3640 | 3640 | 0 |
| 408 | 20230704 | 121800 | 2541153615 | 3640 | 3630 | 3640 | 3630 | 431 |
| 409 | 20230704 | 121700 | 2539584785 | 3635 | 3620 | 3635 | 3620 | 343 |
| 410 | 20230704 | 121600 | 2538340260 | 3620 | 3620 | 3620 | 3620 | 12 |
| 411 | 20230704 | 121500 | 2538296820 | 3620 | 3620 | 3620 | 3620 | 256 |
| 412 | 20230704 | 121400 | 2537370100 | 3620 | 3620 | 3620 | 3620 | 85 |
| 413 | 20230704 | 121300 | 2537062400 | 3625 | 3625 | 3625 | 3625 | 0 |
| 414 | 20230704 | 121200 | 2537062400 | 3625 | 3625 | 3625 | 3625 | 350 |
| 415 | 20230704 | 121100 | 2535793650 | 3625 | 3620 | 3625 | 3620 | 181 |
| 416 | 20230704 | 121000 | 2535137685 | 3620 | 3615 | 3625 | 3610 | 4803 |
| 417 | 20230704 | 120900 | 2517796240 | 3610 | 3615 | 3615 | 3610 | 450 |
| 418 | 20230704 | 120800 | 2516170640 | 3620 | 3620 | 3620 | 3620 | 0 |
| 419 | 20230704 | 120700 | 2516170640 | 3620 | 3620 | 3620 | 3620 | 1222 |
| 420 | 20230704 | 120600 | 2511747000 | 3620 | 3620 | 3625 | 3620 | 95 |
| 421 | 20230704 | 120500 | 2511403095 | 3620 | 3620 | 3625 | 3620 | 17 |
| 422 | 20230704 | 120400 | 2511341550 | 3625 | 3625 | 3625 | 3620 | 5 |
| 423 | 20230704 | 120300 | 2511323440 | 3625 | 3630 | 3630 | 3625 | 284 |
| 424 | 20230704 | 120200 | 2510293935 | 3630 | 3630 | 3630 | 3630 | 5 |
| 425 | 20230704 | 120100 | 2510275785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 426 | 20230704 | 120000 | 2510275785 | 3625 | 3630 | 3630 | 3625 | 73 |
| 427 | 20230704 | 115900 | 2510011090 | 3625 | 3625 | 3625 | 3625 | 603 |
| 428 | 20230704 | 115800 | 2507825215 | 3625 | 3625 | 3625 | 3625 | 339 |
| 429 | 20230704 | 115700 | 2506596340 | 3630 | 3630 | 3630 | 3630 | 87 |
| 430 | 20230704 | 115600 | 2506280530 | 3630 | 3630 | 3635 | 3630 | 113 |
| 431 | 20230704 | 115500 | 2505870335 | 3635 | 3635 | 3635 | 3635 | 142 |
| 432 | 20230704 | 115400 | 2505354165 | 3645 | 3630 | 3645 | 3630 | 129 |
| 433 | 20230704 | 115300 | 2504885245 | 3630 | 3630 | 3630 | 3630 | 10 |
| 434 | 20230704 | 115200 | 2504848945 | 3630 | 3630 | 3630 | 3630 | 0 |
| 435 | 20230704 | 115100 | 2504848945 | 3630 | 3630 | 3630 | 3630 | 1 |
| 436 | 20230704 | 115000 | 2504845315 | 3625 | 3625 | 3625 | 3625 | 50 |
| 437 | 20230704 | 114900 | 2504664065 | 3625 | 3620 | 3625 | 3620 | 105 |
| 438 | 20230704 | 114800 | 2504283830 | 3625 | 3625 | 3625 | 3625 | 30 |
| 439 | 20230704 | 114700 | 2504175080 | 3620 | 3630 | 3635 | 3620 | 326 |
| 440 | 20230704 | 114600 | 2502994690 | 3635 | 3630 | 3635 | 3630 | 20 |
| 441 | 20230704 | 114500 | 2502921995 | 3635 | 3635 | 3640 | 3635 | 1012 |
| 442 | 20230704 | 114400 | 2499243340 | 3640 | 3650 | 3655 | 3625 | 2687 |
| 443 | 20230704 | 114300 | 2489444415 | 3650 | 3625 | 3650 | 3625 | 4335 |
| 444 | 20230704 | 114200 | 2473672325 | 3620 | 3620 | 3620 | 3620 | 747 |
| 445 | 20230704 | 114100 | 2470968185 | 3615 | 3615 | 3615 | 3615 | 2 |
| 446 | 20230704 | 114000 | 2470960955 | 3615 | 3620 | 3620 | 3615 | 29 |
| 447 | 20230704 | 113900 | 2470855980 | 3620 | 3610 | 3620 | 3610 | 366 |
| 448 | 20230704 | 113800 | 2469534695 | 3610 | 3620 | 3620 | 3600 | 608 |
| 449 | 20230704 | 113700 | 2467339140 | 3620 | 3615 | 3620 | 3600 | 7867 |
| 450 | 20230704 | 113600 | 2438997180 | 3610 | 3625 | 3625 | 3610 | 2659 |
| 451 | 20230704 | 113500 | 2429396575 | 3625 | 3615 | 3630 | 3610 | 2361 |
| 452 | 20230704 | 113400 | 2420856670 | 3615 | 3615 | 3620 | 3610 | 1983 |
| 453 | 20230704 | 113300 | 2413692075 | 3610 | 3610 | 3620 | 3610 | 1444 |
| 454 | 20230704 | 113200 | 2408476825 | 3615 | 3625 | 3625 | 3615 | 450 |
| 455 | 20230704 | 113100 | 2406847580 | 3625 | 3630 | 3630 | 3625 | 470 |
| 456 | 20230704 | 113000 | 2405142265 | 3630 | 3645 | 3645 | 3630 | 909 |
| 457 | 20230704 | 112900 | 2401837950 | 3650 | 3650 | 3650 | 3650 | 13 |
| 458 | 20230704 | 112800 | 2401790500 | 3645 | 3650 | 3650 | 3645 | 249 |
| 459 | 20230704 | 112700 | 2400881815 | 3650 | 3650 | 3650 | 3650 | 608 |
| 460 | 20230704 | 112600 | 2398662615 | 3650 | 3650 | 3650 | 3650 | 1 |
| 461 | 20230704 | 112500 | 2398658965 | 3655 | 3650 | 3655 | 3650 | 3 |
| 462 | 20230704 | 112400 | 2398648005 | 3650 | 3650 | 3655 | 3650 | 45 |
| 463 | 20230704 | 112300 | 2398483750 | 3650 | 3655 | 3655 | 3650 | 1370 |
| 464 | 20230704 | 112200 | 2393481835 | 3660 | 3660 | 3660 | 3660 | 200 |
| 465 | 20230704 | 112100 | 2392749835 | 3660 | 3660 | 3660 | 3655 | 1982 |
| 466 | 20230704 | 112000 | 2385495720 | 3660 | 3665 | 3665 | 3660 | 1260 |
| 467 | 20230704 | 111900 | 2380882820 | 3665 | 3670 | 3670 | 3665 | 968 |
| 468 | 20230704 | 111800 | 2377330265 | 3670 | 3665 | 3670 | 3665 | 1785 |
| 469 | 20230704 | 111700 | 2370786570 | 3665 | 3660 | 3670 | 3660 | 2803 |
| 470 | 20230704 | 111600 | 2360524135 | 3660 | 3665 | 3670 | 3660 | 468 |
| 471 | 20230704 | 111500 | 2358808915 | 3670 | 3675 | 3675 | 3665 | 2463 |
| 472 | 20230704 | 111400 | 2349769365 | 3675 | 3690 | 3690 | 3675 | 1103 |
| 473 | 20230704 | 111300 | 2345709465 | 3690 | 3685 | 3700 | 3685 | 7996 |
| 474 | 20230704 | 111200 | 2316198695 | 3685 | 3700 | 3700 | 3675 | 3029 |
| 475 | 20230704 | 111100 | 2305040095 | 3695 | 3695 | 3705 | 3695 | 1037 |
| 476 | 20230704 | 111000 | 2301202565 | 3695 | 3710 | 3735 | 3695 | 2266 |
| 477 | 20230704 | 110900 | 2292778360 | 3720 | 3725 | 3750 | 3720 | 30711 |
| 478 | 20230704 | 110800 | 2178117290 | 3720 | 3685 | 3720 | 3680 | 17608 |
| 479 | 20230704 | 110700 | 2112909410 | 3685 | 3700 | 3700 | 3685 | 9300 |
| 480 | 20230704 | 110600 | 2078544450 | 3705 | 3690 | 3705 | 3680 | 9012 |
| 481 | 20230704 | 110500 | 2045288520 | 3695 | 3675 | 3695 | 3665 | 17638 |
| 482 | 20230704 | 110400 | 1980296565 | 3675 | 3690 | 3730 | 3660 | 26963 |
| 483 | 20230704 | 110300 | 1880427495 | 3690 | 3645 | 3690 | 3645 | 23089 |
| 484 | 20230704 | 110200 | 1795624525 | 3655 | 3630 | 3655 | 3630 | 4559 |
| 485 | 20230704 | 110100 | 1779008920 | 3635 | 3615 | 3640 | 3615 | 336 |
| 486 | 20230704 | 110000 | 1777787590 | 3620 | 3650 | 3650 | 3605 | 7206 |
| 487 | 20230704 | 105900 | 1751758785 | 3650 | 3620 | 3650 | 3615 | 13062 |
| 488 | 20230704 | 105800 | 1704264980 | 3630 | 3620 | 3630 | 3615 | 167 |
| 489 | 20230704 | 105700 | 1703660410 | 3620 | 3615 | 3620 | 3615 | 157 |
| 490 | 20230704 | 105600 | 1703092845 | 3615 | 3610 | 3615 | 3610 | 145 |
| 491 | 20230704 | 105500 | 1702568970 | 3605 | 3605 | 3605 | 3605 | 52 |
| 492 | 20230704 | 105400 | 1702381510 | 3635 | 3605 | 3635 | 3605 | 5076 |
| 493 | 20230704 | 105300 | 1683965690 | 3605 | 3595 | 3605 | 3590 | 3667 |
| 494 | 20230704 | 105200 | 1670774045 | 3600 | 3600 | 3600 | 3600 | 33 |
| 495 | 20230704 | 105100 | 1670655245 | 3600 | 3605 | 3605 | 3600 | 735 |
| 496 | 20230704 | 105000 | 1668009210 | 3600 | 3595 | 3605 | 3595 | 1444 |
| 497 | 20230704 | 104900 | 1662817920 | 3595 | 3595 | 3595 | 3595 | 82 |
| 498 | 20230704 | 104800 | 1662523130 | 3595 | 3595 | 3600 | 3595 | 21 |
| 499 | 20230704 | 104700 | 1662447615 | 3600 | 3590 | 3620 | 3590 | 7682 |
| 500 | 20230704 | 104600 | 1634707155 | 3590 | 3580 | 3590 | 3580 | 1366 |
| 501 | 20230704 | 104500 | 1629812940 | 3580 | 3580 | 3580 | 3570 | 22601 |
| 502 | 20230704 | 104400 | 1548901990 | 3580 | 3580 | 3580 | 3580 | 0 |
| 503 | 20230704 | 104300 | 1548901990 | 3580 | 3575 | 3580 | 3575 | 12 |
| 504 | 20230704 | 104200 | 1548859080 | 3580 | 3575 | 3580 | 3575 | 259 |
| 505 | 20230704 | 104100 | 1547933130 | 3580 | 3580 | 3580 | 3580 | 20 |
| 506 | 20230704 | 104000 | 1547861530 | 3585 | 3585 | 3585 | 3585 | 2 |
| 507 | 20230704 | 103900 | 1547854360 | 3585 | 3585 | 3585 | 3585 | 498 |
| 508 | 20230704 | 103800 | 1546069030 | 3590 | 3590 | 3590 | 3590 | 2 |
| 509 | 20230704 | 103700 | 1546061850 | 3590 | 3590 | 3590 | 3590 | 2 |
| 510 | 20230704 | 103600 | 1546054670 | 3585 | 3585 | 3585 | 3585 | 77 |
| 511 | 20230704 | 103500 | 1545778625 | 3580 | 3585 | 3605 | 3580 | 85 |
| 512 | 20230704 | 103400 | 1545473820 | 3600 | 3605 | 3615 | 3580 | 6613 |
| 513 | 20230704 | 103300 | 1521630155 | 3610 | 3575 | 3610 | 3575 | 11871 |
| 514 | 20230704 | 103200 | 1479058970 | 3570 | 3580 | 3580 | 3570 | 2847 |
| 515 | 20230704 | 103100 | 1468888795 | 3575 | 3575 | 3580 | 3570 | 7568 |
| 516 | 20230704 | 103000 | 1441854225 | 3575 | 3580 | 3580 | 3570 | 1396 |
| 517 | 20230704 | 102900 | 1436864680 | 3585 | 3575 | 3590 | 3575 | 1670 |
| 518 | 20230704 | 102800 | 1430880415 | 3570 | 3585 | 3590 | 3560 | 6050 |
| 519 | 20230704 | 102700 | 1409247735 | 3585 | 3585 | 3585 | 3585 | 148 |
| 520 | 20230704 | 102600 | 1408717155 | 3585 | 3595 | 3600 | 3580 | 3164 |
| 521 | 20230704 | 102500 | 1397354905 | 3595 | 3595 | 3600 | 3595 | 133 |
| 522 | 20230704 | 102400 | 1396876390 | 3600 | 3600 | 3600 | 3580 | 4239 |
| 523 | 20230704 | 102300 | 1381664855 | 3605 | 3600 | 3610 | 3595 | 1026 |
| 524 | 20230704 | 102200 | 1377966220 | 3600 | 3585 | 3600 | 3585 | 2825 |
| 525 | 20230704 | 102100 | 1367806625 | 3585 | 3585 | 3585 | 3575 | 408 |
| 526 | 20230704 | 102000 | 1366344045 | 3585 | 3590 | 3600 | 3585 | 2322 |
| 527 | 20230704 | 101900 | 1358003850 | 3600 | 3600 | 3610 | 3595 | 1100 |
| 528 | 20230704 | 101800 | 1354038995 | 3605 | 3615 | 3620 | 3595 | 159 |
| 529 | 20230704 | 101700 | 1353466115 | 3615 | 3635 | 3640 | 3615 | 5836 |
| 530 | 20230704 | 101600 | 1332306005 | 3645 | 3630 | 3665 | 3630 | 14112 |
| 531 | 20230704 | 101500 | 1280810090 | 3630 | 3595 | 3655 | 3595 | 20786 |
| 532 | 20230704 | 101400 | 1205109865 | 3610 | 3600 | 3635 | 3595 | 14307 |
| 533 | 20230704 | 101300 | 1153256020 | 3600 | 3555 | 3610 | 3555 | 9522 |
| 534 | 20230704 | 101200 | 1119093450 | 3555 | 3550 | 3555 | 3540 | 4159 |
| 535 | 20230704 | 101100 | 1104344050 | 3545 | 3555 | 3560 | 3540 | 7762 |
| 536 | 20230704 | 101000 | 1076832680 | 3560 | 3565 | 3565 | 3555 | 589 |
| 537 | 20230704 | 100900 | 1074733985 | 3565 | 3560 | 3565 | 3550 | 6626 |
| 538 | 20230704 | 100800 | 1051138295 | 3560 | 3555 | 3560 | 3550 | 2131 |
| 539 | 20230704 | 100700 | 1043559230 | 3550 | 3550 | 3555 | 3550 | 470 |
| 540 | 20230704 | 100600 | 1041890615 | 3555 | 3555 | 3565 | 3555 | 1197 |
| 541 | 20230704 | 100500 | 1037635070 | 3565 | 3555 | 3565 | 3555 | 12 |
| 542 | 20230704 | 100400 | 1037592325 | 3560 | 3550 | 3560 | 3550 | 979 |
| 543 | 20230704 | 100300 | 1034109240 | 3550 | 3550 | 3560 | 3545 | 301 |
| 544 | 20230704 | 100200 | 1033038255 | 3555 | 3530 | 3555 | 3530 | 946 |
| 545 | 20230704 | 100100 | 1029686650 | 3525 | 3550 | 3550 | 3510 | 12271 |
| 546 | 20230704 | 100000 | 986348235 | 3555 | 3560 | 3560 | 3555 | 1768 |
| 547 | 20230704 | 095900 | 980059165 | 3560 | 3580 | 3585 | 3560 | 3080 |
| 548 | 20230704 | 095800 | 969063570 | 3575 | 3565 | 3595 | 3565 | 5972 |
| 549 | 20230704 | 095700 | 947652915 | 3560 | 3555 | 3565 | 3540 | 2946 |
| 550 | 20230704 | 095600 | 937187065 | 3555 | 3585 | 3590 | 3555 | 6913 |
| 551 | 20230704 | 095500 | 912465410 | 3585 | 3580 | 3595 | 3580 | 439 |
| 552 | 20230704 | 095400 | 910891625 | 3590 | 3600 | 3605 | 3585 | 4125 |
| 553 | 20230704 | 095300 | 896054210 | 3600 | 3610 | 3620 | 3590 | 8971 |
| 554 | 20230704 | 095200 | 863759900 | 3620 | 3600 | 3645 | 3600 | 12220 |
| 555 | 20230704 | 095100 | 819415460 | 3600 | 3610 | 3635 | 3600 | 13878 |
| 556 | 20230704 | 095000 | 769156310 | 3610 | 3665 | 3665 | 3605 | 15269 |
| 557 | 20230704 | 094900 | 713617760 | 3665 | 3595 | 3700 | 3595 | 37108 |
| 558 | 20230704 | 094800 | 577906155 | 3595 | 3575 | 3595 | 3560 | 16620 |
| 559 | 20230704 | 094700 | 518549740 | 3580 | 3550 | 3605 | 3545 | 15048 |
| 560 | 20230704 | 094600 | 464668850 | 3550 | 3590 | 3600 | 3545 | 12556 |
| 561 | 20230704 | 094500 | 419788320 | 3575 | 3555 | 3625 | 3550 | 22825 |
| 562 | 20230704 | 094400 | 337732980 | 3560 | 3550 | 3560 | 3540 | 17357 |
| 563 | 20230704 | 094300 | 276134990 | 3545 | 3515 | 3560 | 3515 | 4883 |
| 564 | 20230704 | 094200 | 258851540 | 3515 | 3510 | 3530 | 3495 | 5735 |
| 565 | 20230704 | 094100 | 238708195 | 3510 | 3505 | 3510 | 3485 | 1670 |
| 566 | 20230704 | 094000 | 232855065 | 3505 | 3480 | 3510 | 3475 | 5800 |
| 567 | 20230704 | 093900 | 212573730 | 3500 | 3470 | 3500 | 3465 | 5510 |
| 568 | 20230704 | 093800 | 193353515 | 3465 | 3460 | 3465 | 3460 | 2242 |
| 569 | 20230704 | 093700 | 185584995 | 3465 | 3450 | 3465 | 3450 | 2430 |
| 570 | 20230704 | 093600 | 177178275 | 3450 | 3450 | 3450 | 3445 | 1677 |
| 571 | 20230704 | 093500 | 171400990 | 3450 | 3445 | 3455 | 3445 | 2342 |
| 572 | 20230704 | 093400 | 163313265 | 3440 | 3435 | 3445 | 3435 | 523 |
| 573 | 20230704 | 093300 | 161514135 | 3445 | 3450 | 3450 | 3435 | 126 |
| 574 | 20230704 | 093200 | 161081265 | 3440 | 3430 | 3450 | 3430 | 4630 |
| 575 | 20230704 | 093100 | 145128380 | 3430 | 3430 | 3430 | 3430 | 558 |
| 576 | 20230704 | 093000 | 143214440 | 3430 | 3430 | 3430 | 3430 | 74 |
| 577 | 20230704 | 092900 | 142960620 | 3430 | 3430 | 3430 | 3430 | 36 |
| 578 | 20230704 | 092800 | 142837140 | 3425 | 3425 | 3425 | 3425 | 38 |
| 579 | 20230704 | 092700 | 142706990 | 3430 | 3420 | 3430 | 3420 | 302 |
| 580 | 20230704 | 092600 | 141672395 | 3415 | 3400 | 3420 | 3400 | 1811 |
| 581 | 20230704 | 092500 | 135492330 | 3400 | 3395 | 3400 | 3395 | 933 |
| 582 | 20230704 | 092400 | 132324785 | 3395 | 3400 | 3410 | 3395 | 43 |
| 583 | 20230704 | 092300 | 132178755 | 3410 | 3400 | 3410 | 3395 | 4119 |
| 584 | 20230704 | 092200 | 118184140 | 3400 | 3410 | 3410 | 3400 | 3462 |
| 585 | 20230704 | 092100 | 106399505 | 3410 | 3420 | 3420 | 3410 | 513 |
| 586 | 20230704 | 092000 | 104649820 | 3415 | 3420 | 3420 | 3415 | 552 |
| 587 | 20230704 | 091900 | 102764730 | 3420 | 3420 | 3420 | 3420 | 0 |
| 588 | 20230704 | 091800 | 102764730 | 3420 | 3410 | 3420 | 3410 | 622 |
| 589 | 20230704 | 091700 | 100640975 | 3410 | 3415 | 3415 | 3405 | 7101 |
| 590 | 20230704 | 091600 | 76448125 | 3445 | 3420 | 3445 | 3415 | 1203 |
| 591 | 20230704 | 091500 | 72336035 | 3450 | 3445 | 3450 | 3415 | 71 |
| 592 | 20230704 | 091400 | 72092620 | 3415 | 3430 | 3430 | 3415 | 2892 |
| 593 | 20230704 | 091300 | 62202415 | 3440 | 3455 | 3460 | 3440 | 143 |
| 594 | 20230704 | 091200 | 61709945 | 3460 | 3465 | 3465 | 3460 | 53 |
| 595 | 20230704 | 091100 | 61526315 | 3465 | 3420 | 3465 | 3420 | 1503 |
| 596 | 20230704 | 091000 | 56378815 | 3420 | 3425 | 3425 | 3400 | 9087 |
| 597 | 20230704 | 090900 | 25400135 | 3425 | 3425 | 3430 | 3425 | 10 |
| 598 | 20230704 | 090800 | 25365880 | 3420 | 3415 | 3425 | 3415 | 457 |
| 599 | 20230704 | 090700 | 23800770 | 3425 | 3425 | 3425 | 3410 | 1005 |
| 600 | 20230704 | 090600 | 20372700 | 3425 | 3420 | 3425 | 3420 | 780 |
| 601 | 20230704 | 090500 | 17702100 | 3425 | 3425 | 3425 | 3425 | 1 |
| 602 | 20230704 | 090400 | 17698675 | 3425 | 3420 | 3425 | 3420 | 1357 |
| 603 | 20230704 | 090300 | 13057585 | 3420 | 3430 | 3430 | 3420 | 337 |
| 604 | 20230704 | 090200 | 11903505 | 3430 | 3435 | 3435 | 3430 | 326 |
| 605 | 20230704 | 090100 | 10785205 | 3440 | 3440 | 3440 | 3440 | 1301 |
| 606 | 20230704 | 090000 | 6309765 | 3465 | 3465 | 3465 | 3465 | 1810 |