32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 3 | 20230710 | 190600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 4 | 20230710 | 190500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 5 | 20230710 | 190400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 6 | 20230710 | 190300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 7 | 20230710 | 190200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 8 | 20230710 | 190100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 9 | 20230710 | 190000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 10 | 20230710 | 185900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 11 | 20230710 | 185800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 12 | 20230710 | 185700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 13 | 20230710 | 185600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 14 | 20230710 | 185500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 15 | 20230710 | 185400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 16 | 20230710 | 185300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 17 | 20230710 | 185200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 18 | 20230710 | 185100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 19 | 20230710 | 185000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 20 | 20230710 | 184900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 21 | 20230710 | 184800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 22 | 20230710 | 184700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 23 | 20230710 | 184600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 24 | 20230710 | 184500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 25 | 20230710 | 184400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 26 | 20230710 | 184300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 27 | 20230710 | 184200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 28 | 20230710 | 184100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 29 | 20230710 | 184000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 30 | 20230710 | 183900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 31 | 20230710 | 183800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 32 | 20230710 | 183700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 33 | 20230710 | 183600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 34 | 20230710 | 183500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 35 | 20230710 | 183400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 36 | 20230710 | 183300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 37 | 20230710 | 183200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 38 | 20230710 | 183100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 39 | 20230710 | 183000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 40 | 20230710 | 182900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 41 | 20230710 | 182800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 42 | 20230710 | 182700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 43 | 20230710 | 182600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 44 | 20230710 | 182500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 45 | 20230710 | 182400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 46 | 20230710 | 182300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 47 | 20230710 | 182200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 48 | 20230710 | 182100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 49 | 20230710 | 182000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 50 | 20230710 | 181900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 51 | 20230710 | 181800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 52 | 20230710 | 181700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 53 | 20230710 | 181600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 54 | 20230710 | 181500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 55 | 20230710 | 181400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 56 | 20230710 | 181300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 57 | 20230710 | 181200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 58 | 20230710 | 181100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 59 | 20230710 | 181000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 60 | 20230710 | 180900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 61 | 20230710 | 180800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 62 | 20230710 | 180700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 63 | 20230710 | 180600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 64 | 20230710 | 180500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 65 | 20230710 | 180400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 66 | 20230710 | 180300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 67 | 20230710 | 180200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 68 | 20230710 | 180100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 69 | 20230710 | 180000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 70 | 20230710 | 175900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 71 | 20230710 | 175800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 72 | 20230710 | 175700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 73 | 20230710 | 175600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 74 | 20230710 | 175500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 75 | 20230710 | 175400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 76 | 20230710 | 175300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 77 | 20230710 | 175200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 78 | 20230710 | 175100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 79 | 20230710 | 175000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 80 | 20230710 | 174900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 81 | 20230710 | 174800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 82 | 20230710 | 174700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 83 | 20230710 | 174600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 84 | 20230710 | 174500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 85 | 20230710 | 174400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 86 | 20230710 | 174300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 87 | 20230710 | 174200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 88 | 20230710 | 174100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 89 | 20230710 | 174000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 90 | 20230710 | 173900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 91 | 20230710 | 173800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 92 | 20230710 | 173700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 93 | 20230710 | 173600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 94 | 20230710 | 173500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 95 | 20230710 | 173400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 96 | 20230710 | 173300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 97 | 20230710 | 173200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 98 | 20230710 | 173100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 99 | 20230710 | 173000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 100 | 20230710 | 172900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 101 | 20230710 | 172800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 102 | 20230710 | 172700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 103 | 20230710 | 172600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 104 | 20230710 | 172500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 105 | 20230710 | 172400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 106 | 20230710 | 172300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 107 | 20230710 | 172200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 108 | 20230710 | 172100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 109 | 20230710 | 172000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 110 | 20230710 | 171900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 111 | 20230710 | 171800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 112 | 20230710 | 171700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 113 | 20230710 | 171600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 114 | 20230710 | 171500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 115 | 20230710 | 171400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 116 | 20230710 | 171300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 117 | 20230710 | 171200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 118 | 20230710 | 171100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 119 | 20230710 | 171000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 120 | 20230710 | 170900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 121 | 20230710 | 170800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 122 | 20230710 | 170700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 123 | 20230710 | 170600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 124 | 20230710 | 170500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 125 | 20230710 | 170400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 126 | 20230710 | 170300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 127 | 20230710 | 170200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 128 | 20230710 | 170100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 129 | 20230710 | 170000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 130 | 20230710 | 165900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 131 | 20230710 | 165800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 132 | 20230710 | 165700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 133 | 20230710 | 165600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 134 | 20230710 | 165500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 135 | 20230710 | 165400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 136 | 20230710 | 165300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 137 | 20230710 | 165200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 138 | 20230710 | 165100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 139 | 20230710 | 165000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 140 | 20230710 | 164900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 141 | 20230710 | 164800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 142 | 20230710 | 164700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 143 | 20230710 | 164600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 144 | 20230710 | 164500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 145 | 20230710 | 164400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 146 | 20230710 | 164300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 147 | 20230710 | 164200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 148 | 20230710 | 164100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 149 | 20230710 | 164000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 150 | 20230710 | 163900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 151 | 20230710 | 163800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 152 | 20230710 | 163700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 153 | 20230710 | 163600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 154 | 20230710 | 163500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 155 | 20230710 | 163400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 156 | 20230710 | 163300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 157 | 20230710 | 163200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 158 | 20230710 | 163100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 159 | 20230710 | 163000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 160 | 20230710 | 162900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 161 | 20230710 | 162800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 162 | 20230710 | 162700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 163 | 20230710 | 162600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 164 | 20230710 | 162500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 165 | 20230710 | 162400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 166 | 20230710 | 162300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 167 | 20230710 | 162200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 168 | 20230710 | 162100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 169 | 20230710 | 162000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 170 | 20230710 | 161900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 171 | 20230710 | 161800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 172 | 20230710 | 161700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 173 | 20230710 | 161600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 174 | 20230710 | 161500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 175 | 20230710 | 161400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 176 | 20230710 | 161300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 177 | 20230710 | 161200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 178 | 20230710 | 161100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 179 | 20230710 | 161000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 180 | 20230710 | 160900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 181 | 20230710 | 160800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 182 | 20230710 | 160700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 183 | 20230710 | 160600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 184 | 20230710 | 160500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 185 | 20230710 | 160400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 186 | 20230710 | 160300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 187 | 20230710 | 160200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 188 | 20230710 | 160100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 189 | 20230710 | 160000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 190 | 20230710 | 155900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 191 | 20230710 | 155800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 192 | 20230710 | 155700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 193 | 20230710 | 155600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 194 | 20230710 | 155500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 195 | 20230710 | 155400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 196 | 20230710 | 155300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 197 | 20230710 | 155200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 198 | 20230710 | 155100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 199 | 20230710 | 155000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 200 | 20230710 | 154900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 201 | 20230710 | 154800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 202 | 20230710 | 154700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 203 | 20230710 | 154600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 204 | 20230710 | 154500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 205 | 20230710 | 154400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 206 | 20230710 | 154300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 207 | 20230710 | 154200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 208 | 20230710 | 154100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 209 | 20230710 | 154000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 210 | 20230710 | 153900 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 211 | 20230710 | 153800 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 212 | 20230710 | 153700 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 213 | 20230710 | 153600 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 214 | 20230710 | 153500 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 215 | 20230710 | 153400 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 216 | 20230710 | 153300 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 217 | 20230710 | 153200 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 218 | 20230710 | 153100 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 0 |
| 219 | 20230710 | 153000 | 7293606100 | 18900 | 18900 | 18900 | 18900 | 10081 |
| 220 | 20230710 | 152900 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 221 | 20230710 | 152800 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 222 | 20230710 | 152700 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 223 | 20230710 | 152600 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 224 | 20230710 | 152500 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 225 | 20230710 | 152400 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 226 | 20230710 | 152300 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 227 | 20230710 | 152200 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 228 | 20230710 | 152100 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 229 | 20230710 | 152000 | 7103075200 | 18770 | 18770 | 18770 | 18770 | 0 |
| 230 | 20230710 | 151900 | 7103075200 | 18770 | 18770 | 18770 | 18700 | 261 |
| 231 | 20230710 | 151800 | 7098179380 | 18770 | 18660 | 18790 | 18660 | 1836 |
| 232 | 20230710 | 151700 | 7063869980 | 18660 | 18660 | 18790 | 18660 | 3289 |
| 233 | 20230710 | 151600 | 7002447230 | 18660 | 18660 | 18730 | 18620 | 3365 |
| 234 | 20230710 | 151500 | 6939641150 | 18660 | 18740 | 18740 | 18660 | 6254 |
| 235 | 20230710 | 151400 | 6822598890 | 18730 | 18810 | 18810 | 18710 | 2128 |
| 236 | 20230710 | 151300 | 6782678810 | 18810 | 18800 | 18810 | 18650 | 6883 |
| 237 | 20230710 | 151200 | 6653747120 | 18810 | 18810 | 18820 | 18750 | 3513 |
| 238 | 20230710 | 151100 | 6587719640 | 18810 | 18850 | 18850 | 18800 | 2656 |
| 239 | 20230710 | 151000 | 6537722390 | 18850 | 18850 | 18930 | 18840 | 2748 |
| 240 | 20230710 | 150900 | 6485879480 | 18850 | 18930 | 18980 | 18850 | 4934 |
| 241 | 20230710 | 150800 | 6392620110 | 18990 | 18930 | 18990 | 18910 | 2142 |
| 242 | 20230710 | 150700 | 6352089010 | 18930 | 18930 | 18930 | 18920 | 2560 |
| 243 | 20230710 | 150600 | 6303643280 | 18920 | 18920 | 19000 | 18910 | 1169 |
| 244 | 20230710 | 150500 | 6281517450 | 18920 | 19000 | 19000 | 18910 | 4408 |
| 245 | 20230710 | 150400 | 6198106170 | 19000 | 19040 | 19060 | 18990 | 6272 |
| 246 | 20230710 | 150300 | 6078874050 | 19050 | 19100 | 19210 | 19030 | 3879 |
| 247 | 20230710 | 150200 | 6004915220 | 19100 | 19120 | 19120 | 19100 | 5407 |
| 248 | 20230710 | 150100 | 5901614950 | 19120 | 19130 | 19200 | 19110 | 2511 |
| 249 | 20230710 | 150000 | 5853605070 | 19130 | 19120 | 19240 | 19120 | 2186 |
| 250 | 20230710 | 145900 | 5811776330 | 19120 | 19130 | 19140 | 19120 | 1840 |
| 251 | 20230710 | 145800 | 5776578790 | 19130 | 19210 | 19210 | 19120 | 1937 |
| 252 | 20230710 | 145700 | 5739504830 | 19300 | 19150 | 19300 | 19120 | 1931 |
| 253 | 20230710 | 145600 | 5702560970 | 19160 | 19210 | 19210 | 19140 | 2525 |
| 254 | 20230710 | 145500 | 5654115580 | 19210 | 19210 | 19220 | 19200 | 1646 |
| 255 | 20230710 | 145400 | 5622491680 | 19210 | 19310 | 19310 | 19210 | 3430 |
| 256 | 20230710 | 145300 | 5556430970 | 19310 | 19310 | 19310 | 19300 | 1764 |
| 257 | 20230710 | 145200 | 5522382480 | 19310 | 19470 | 19480 | 19300 | 844 |
| 258 | 20230710 | 145100 | 5506064280 | 19310 | 19310 | 19480 | 19310 | 2344 |
| 259 | 20230710 | 145000 | 5460792470 | 19310 | 19340 | 19500 | 19300 | 2194 |
| 260 | 20230710 | 144900 | 5418409580 | 19340 | 19390 | 19390 | 19330 | 1198 |
| 261 | 20230710 | 144800 | 5395219930 | 19540 | 19420 | 19540 | 19350 | 2798 |
| 262 | 20230710 | 144700 | 5340944930 | 19420 | 19510 | 19710 | 19420 | 3932 |
| 263 | 20230710 | 144600 | 5264442750 | 19520 | 19560 | 19560 | 19510 | 2154 |
| 264 | 20230710 | 144500 | 5222362000 | 19570 | 19610 | 19610 | 19560 | 2239 |
| 265 | 20230710 | 144400 | 5178491710 | 19610 | 19610 | 19760 | 19610 | 1330 |
| 266 | 20230710 | 144300 | 5152393960 | 19610 | 19740 | 19760 | 19610 | 3231 |
| 267 | 20230710 | 144200 | 5088646270 | 19750 | 19740 | 19750 | 19670 | 2305 |
| 268 | 20230710 | 144100 | 5043143350 | 19740 | 19690 | 19750 | 19690 | 796 |
| 269 | 20230710 | 144000 | 5027427480 | 19730 | 19700 | 19750 | 19680 | 542 |
| 270 | 20230710 | 143900 | 5016744260 | 19680 | 19660 | 19680 | 19660 | 149 |
| 271 | 20230710 | 143800 | 5013813600 | 19680 | 19680 | 19680 | 19680 | 234 |
| 272 | 20230710 | 143700 | 5009208480 | 19690 | 19680 | 19690 | 19680 | 105 |
| 273 | 20230710 | 143600 | 5007141650 | 19690 | 19670 | 19690 | 19660 | 186 |
| 274 | 20230710 | 143500 | 5003481840 | 19700 | 19630 | 19700 | 19630 | 261 |
| 275 | 20230710 | 143400 | 4998340210 | 19630 | 19700 | 19700 | 19630 | 68 |
| 276 | 20230710 | 143300 | 4997003270 | 19700 | 19620 | 19700 | 19620 | 18 |
| 277 | 20230710 | 143200 | 4996648910 | 19720 | 19720 | 19720 | 19700 | 127 |
| 278 | 20230710 | 143100 | 4994144670 | 19720 | 19680 | 19720 | 19680 | 51 |
| 279 | 20230710 | 143000 | 4993139550 | 19680 | 19680 | 19680 | 19680 | 153 |
| 280 | 20230710 | 142900 | 4990128510 | 19690 | 19610 | 19690 | 19590 | 350 |
| 281 | 20230710 | 142800 | 4983265280 | 19610 | 19710 | 19710 | 19610 | 108 |
| 282 | 20230710 | 142700 | 4981137340 | 19620 | 19640 | 19650 | 19620 | 1581 |
| 283 | 20230710 | 142600 | 4950076790 | 19650 | 19660 | 19660 | 19650 | 273 |
| 284 | 20230710 | 142500 | 4944711160 | 19660 | 19720 | 19720 | 19660 | 657 |
| 285 | 20230710 | 142400 | 4931762140 | 19720 | 19750 | 19750 | 19720 | 151 |
| 286 | 20230710 | 142300 | 4928779920 | 19740 | 19740 | 19740 | 19740 | 180 |
| 287 | 20230710 | 142200 | 4925226720 | 19730 | 19770 | 19780 | 19730 | 711 |
| 288 | 20230710 | 142100 | 4911185300 | 19780 | 19760 | 19780 | 19760 | 169 |
| 289 | 20230710 | 142000 | 4907845300 | 19760 | 19740 | 19760 | 19730 | 446 |
| 290 | 20230710 | 141900 | 4899042890 | 19740 | 19740 | 19740 | 19740 | 5 |
| 291 | 20230710 | 141800 | 4898944190 | 19740 | 19750 | 19750 | 19740 | 190 |
| 292 | 20230710 | 141700 | 4895193580 | 19740 | 19720 | 19740 | 19720 | 923 |
| 293 | 20230710 | 141600 | 4876986870 | 19730 | 19730 | 19730 | 19730 | 100 |
| 294 | 20230710 | 141500 | 4875013870 | 19670 | 19670 | 19670 | 19670 | 2 |
| 295 | 20230710 | 141400 | 4874974530 | 19680 | 19670 | 19680 | 19670 | 225 |
| 296 | 20230710 | 141300 | 4870548170 | 19680 | 19680 | 19680 | 19680 | 1 |
| 297 | 20230710 | 141200 | 4870528490 | 19760 | 19770 | 19780 | 19760 | 102 |
| 298 | 20230710 | 141100 | 4868511550 | 19670 | 19670 | 19670 | 19670 | 0 |
| 299 | 20230710 | 141000 | 4868511550 | 19670 | 19650 | 19670 | 19650 | 149 |
| 300 | 20230710 | 140900 | 4865582370 | 19660 | 19660 | 19660 | 19650 | 351 |
| 301 | 20230710 | 140800 | 4858682470 | 19660 | 19700 | 19700 | 19660 | 217 |
| 302 | 20230710 | 140700 | 4854408850 | 19700 | 19790 | 19790 | 19700 | 1281 |
| 303 | 20230710 | 140600 | 4829116200 | 19780 | 19780 | 19820 | 19780 | 911 |
| 304 | 20230710 | 140500 | 4811096250 | 19730 | 19830 | 19830 | 19730 | 28 |
| 305 | 20230710 | 140400 | 4810543010 | 19830 | 19770 | 19840 | 19770 | 283 |
| 306 | 20230710 | 140300 | 4804936740 | 19770 | 19770 | 19770 | 19770 | 3 |
| 307 | 20230710 | 140200 | 4804877430 | 19770 | 19770 | 19770 | 19770 | 15 |
| 308 | 20230710 | 140100 | 4804580880 | 19770 | 19770 | 19770 | 19770 | 14 |
| 309 | 20230710 | 140000 | 4804304100 | 19790 | 19790 | 19790 | 19790 | 100 |
| 310 | 20230710 | 135900 | 4802325100 | 19650 | 19650 | 19650 | 19650 | 0 |
| 311 | 20230710 | 135800 | 4802325100 | 19650 | 19670 | 19670 | 19650 | 140 |
| 312 | 20230710 | 135700 | 4799573800 | 19670 | 19670 | 19670 | 19660 | 261 |
| 313 | 20230710 | 135600 | 4794440830 | 19650 | 19790 | 19830 | 19650 | 130 |
| 314 | 20230710 | 135500 | 4791870330 | 19650 | 19800 | 19830 | 19650 | 328 |
| 315 | 20230710 | 135400 | 4785371700 | 19820 | 19820 | 19850 | 19820 | 956 |
| 316 | 20230710 | 135300 | 4766421700 | 19820 | 19820 | 19830 | 19820 | 681 |
| 317 | 20230710 | 135200 | 4752921230 | 19820 | 19790 | 19820 | 19790 | 1537 |
| 318 | 20230710 | 135100 | 4722479460 | 19790 | 19650 | 19810 | 19650 | 706 |
| 319 | 20230710 | 135000 | 4708508850 | 19640 | 19630 | 19640 | 19630 | 89 |
| 320 | 20230710 | 134900 | 4706761190 | 19630 | 19620 | 19630 | 19620 | 149 |
| 321 | 20230710 | 134800 | 4703836700 | 19620 | 19610 | 19630 | 19610 | 141 |
| 322 | 20230710 | 134700 | 4701070400 | 19600 | 19590 | 19600 | 19590 | 25 |
| 323 | 20230710 | 134600 | 4700580500 | 19580 | 19580 | 19580 | 19560 | 107 |
| 324 | 20230710 | 134500 | 4698486060 | 19590 | 19590 | 19600 | 19550 | 228 |
| 325 | 20230710 | 134400 | 4694025650 | 19600 | 19560 | 19600 | 19560 | 601 |
| 326 | 20230710 | 134300 | 4682249630 | 19560 | 19540 | 19560 | 19540 | 316 |
| 327 | 20230710 | 134200 | 4676073210 | 19530 | 19530 | 19530 | 19530 | 64 |
| 328 | 20230710 | 134100 | 4674823290 | 19530 | 19520 | 19530 | 19520 | 8 |
| 329 | 20230710 | 134000 | 4674667120 | 19520 | 19520 | 19530 | 19520 | 165 |
| 330 | 20230710 | 133900 | 4671445310 | 19520 | 19510 | 19520 | 19510 | 63 |
| 331 | 20230710 | 133800 | 4670215560 | 19520 | 19510 | 19520 | 19510 | 211 |
| 332 | 20230710 | 133700 | 4666097110 | 19510 | 19520 | 19520 | 19510 | 153 |
| 333 | 20230710 | 133600 | 4663112070 | 19510 | 19400 | 19510 | 19390 | 523 |
| 334 | 20230710 | 133500 | 4652943270 | 19400 | 19410 | 19410 | 19400 | 597 |
| 335 | 20230710 | 133400 | 4641359580 | 19410 | 19450 | 19450 | 19400 | 1612 |
| 336 | 20230710 | 133300 | 4610057480 | 19540 | 19540 | 19540 | 19540 | 0 |
| 337 | 20230710 | 133200 | 4610057480 | 19540 | 19440 | 19600 | 19420 | 1102 |
| 338 | 20230710 | 133100 | 4588626270 | 19440 | 19430 | 19440 | 19430 | 74 |
| 339 | 20230710 | 133000 | 4587187860 | 19430 | 19430 | 19430 | 19430 | 349 |
| 340 | 20230710 | 132900 | 4580406790 | 19420 | 19420 | 19420 | 19420 | 41 |
| 341 | 20230710 | 132800 | 4579610570 | 19410 | 19430 | 19450 | 19410 | 415 |
| 342 | 20230710 | 132700 | 4571548930 | 19430 | 19440 | 19440 | 19430 | 189 |
| 343 | 20230710 | 132600 | 4567876140 | 19450 | 19460 | 19460 | 19420 | 1266 |
| 344 | 20230710 | 132500 | 4543270680 | 19460 | 19520 | 19520 | 19460 | 1668 |
| 345 | 20230710 | 132400 | 4510754200 | 19520 | 19510 | 19580 | 19510 | 822 |
| 346 | 20230710 | 132300 | 4494716810 | 19510 | 19510 | 19510 | 19510 | 212 |
| 347 | 20230710 | 132200 | 4490580690 | 19520 | 19600 | 19600 | 19510 | 1014 |
| 348 | 20230710 | 132100 | 4470761230 | 19580 | 19600 | 19600 | 19580 | 19 |
| 349 | 20230710 | 132000 | 4470389130 | 19600 | 19630 | 19640 | 19580 | 1435 |
| 350 | 20230710 | 131900 | 4442250750 | 19610 | 19630 | 19630 | 19610 | 249 |
| 351 | 20230710 | 131800 | 4437367630 | 19620 | 19630 | 19630 | 19610 | 24 |
| 352 | 20230710 | 131700 | 4436896810 | 19630 | 19630 | 19630 | 19630 | 354 |
| 353 | 20230710 | 131600 | 4429947790 | 19630 | 19640 | 19670 | 19600 | 1143 |
| 354 | 20230710 | 131500 | 4407525660 | 19640 | 19640 | 19640 | 19640 | 1 |
| 355 | 20230710 | 131400 | 4407506020 | 19640 | 19640 | 19640 | 19640 | 1 |
| 356 | 20230710 | 131300 | 4407486380 | 19630 | 19670 | 19670 | 19630 | 92 |
| 357 | 20230710 | 131200 | 4405678740 | 19670 | 19660 | 19670 | 19660 | 107 |
| 358 | 20230710 | 131100 | 4403574100 | 19630 | 19610 | 19630 | 19610 | 22 |
| 359 | 20230710 | 131000 | 4403142470 | 19610 | 19600 | 19610 | 19600 | 210 |
| 360 | 20230710 | 130900 | 4399024530 | 19600 | 19600 | 19600 | 19600 | 95 |
| 361 | 20230710 | 130800 | 4397162530 | 19610 | 19620 | 19620 | 19600 | 203 |
| 362 | 20230710 | 130700 | 4393181630 | 19610 | 19610 | 19610 | 19610 | 138 |
| 363 | 20230710 | 130600 | 4390475450 | 19600 | 19610 | 19610 | 19600 | 19 |
| 364 | 20230710 | 130500 | 4390102900 | 19610 | 19610 | 19610 | 19610 | 12 |
| 365 | 20230710 | 130400 | 4389867580 | 19620 | 19620 | 19620 | 19620 | 104 |
| 366 | 20230710 | 130300 | 4387827100 | 19620 | 19620 | 19620 | 19620 | 50 |
| 367 | 20230710 | 130200 | 4386846100 | 19600 | 19620 | 19620 | 19600 | 23 |
| 368 | 20230710 | 130100 | 4386395240 | 19620 | 19620 | 19620 | 19620 | 0 |
| 369 | 20230710 | 130000 | 4386395240 | 19620 | 19580 | 19620 | 19580 | 907 |
| 370 | 20230710 | 125900 | 4368616860 | 19570 | 19600 | 19600 | 19570 | 542 |
| 371 | 20230710 | 125800 | 4358003130 | 19600 | 19600 | 19600 | 19600 | 0 |
| 372 | 20230710 | 125700 | 4358003130 | 19600 | 19600 | 19600 | 19600 | 230 |
| 373 | 20230710 | 125600 | 4353495130 | 19600 | 19620 | 19620 | 19600 | 1087 |
| 374 | 20230710 | 125500 | 4332185240 | 19610 | 19610 | 19610 | 19610 | 0 |
| 375 | 20230710 | 125400 | 4332185240 | 19610 | 19620 | 19620 | 19610 | 48 |
| 376 | 20230710 | 125300 | 4331243680 | 19620 | 19620 | 19620 | 19620 | 133 |
| 377 | 20230710 | 125200 | 4328634220 | 19620 | 19630 | 19640 | 19610 | 326 |
| 378 | 20230710 | 125100 | 4322237400 | 19630 | 19630 | 19630 | 19630 | 4 |
| 379 | 20230710 | 125000 | 4322158880 | 19640 | 19650 | 19650 | 19640 | 329 |
| 380 | 20230710 | 124900 | 4315697240 | 19650 | 19650 | 19650 | 19650 | 35 |
| 381 | 20230710 | 124800 | 4315009490 | 19650 | 19650 | 19650 | 19650 | 2 |
| 382 | 20230710 | 124700 | 4314970190 | 19650 | 19650 | 19650 | 19650 | 5 |
| 383 | 20230710 | 124600 | 4314871940 | 19650 | 19650 | 19650 | 19650 | 10 |
| 384 | 20230710 | 124500 | 4314675440 | 19650 | 19650 | 19650 | 19650 | 35 |
| 385 | 20230710 | 124400 | 4313987690 | 19650 | 19660 | 19660 | 19650 | 291 |
| 386 | 20230710 | 124300 | 4308268870 | 19660 | 19670 | 19670 | 19660 | 104 |
| 387 | 20230710 | 124200 | 4306224190 | 19670 | 19690 | 19700 | 19670 | 461 |
| 388 | 20230710 | 124100 | 4297152400 | 19690 | 19710 | 19710 | 19690 | 576 |
| 389 | 20230710 | 124000 | 4285805270 | 19710 | 19740 | 19740 | 19700 | 680 |
| 390 | 20230710 | 123900 | 4272401350 | 19740 | 19770 | 19770 | 19740 | 142 |
| 391 | 20230710 | 123800 | 4269596240 | 19760 | 19760 | 19760 | 19760 | 2 |
| 392 | 20230710 | 123700 | 4269556720 | 19770 | 19770 | 19770 | 19770 | 31 |
| 393 | 20230710 | 123600 | 4268943850 | 19770 | 19770 | 19770 | 19770 | 2 |
| 394 | 20230710 | 123500 | 4268904310 | 19760 | 19770 | 19770 | 19760 | 118 |
| 395 | 20230710 | 123400 | 4266571900 | 19770 | 19780 | 19810 | 19770 | 512 |
| 396 | 20230710 | 123300 | 4256442710 | 19780 | 19790 | 19790 | 19780 | 112 |
| 397 | 20230710 | 123200 | 4254226310 | 19790 | 19790 | 19790 | 19790 | 1 |
| 398 | 20230710 | 123100 | 4254206520 | 19790 | 19790 | 19790 | 19790 | 71 |
| 399 | 20230710 | 123000 | 4252801430 | 19790 | 19790 | 19790 | 19790 | 258 |
| 400 | 20230710 | 122900 | 4247695610 | 19800 | 19800 | 19800 | 19800 | 0 |
| 401 | 20230710 | 122800 | 4247695610 | 19800 | 19800 | 19800 | 19800 | 0 |
| 402 | 20230710 | 122700 | 4247695610 | 19800 | 19810 | 19810 | 19800 | 978 |
| 403 | 20230710 | 122600 | 4228330850 | 19810 | 19840 | 19840 | 19810 | 1172 |
| 404 | 20230710 | 122500 | 4205080140 | 19850 | 19860 | 19880 | 19850 | 813 |
| 405 | 20230710 | 122400 | 4188937130 | 19870 | 19870 | 19870 | 19870 | 2 |
| 406 | 20230710 | 122300 | 4188897390 | 19860 | 19870 | 19870 | 19860 | 130 |
| 407 | 20230710 | 122200 | 4186315280 | 19880 | 19880 | 19880 | 19880 | 43 |
| 408 | 20230710 | 122100 | 4185460440 | 19880 | 19910 | 19910 | 19880 | 179 |
| 409 | 20230710 | 122000 | 4181897150 | 19880 | 19880 | 19880 | 19880 | 2 |
| 410 | 20230710 | 121900 | 4181857390 | 19910 | 19870 | 19910 | 19870 | 40 |
| 411 | 20230710 | 121800 | 4181062390 | 19860 | 19880 | 19880 | 19860 | 716 |
| 412 | 20230710 | 121700 | 4166838470 | 19890 | 19890 | 19890 | 19890 | 24 |
| 413 | 20230710 | 121600 | 4166361110 | 19920 | 19920 | 19920 | 19920 | 0 |
| 414 | 20230710 | 121500 | 4166361110 | 19920 | 19920 | 19920 | 19920 | 0 |
| 415 | 20230710 | 121400 | 4166361110 | 19920 | 19900 | 19920 | 19900 | 118 |
| 416 | 20230710 | 121300 | 4164011810 | 19880 | 19880 | 19880 | 19880 | 60 |
| 417 | 20230710 | 121200 | 4162819010 | 19920 | 19920 | 19920 | 19920 | 29 |
| 418 | 20230710 | 121100 | 4162241330 | 19860 | 19880 | 19880 | 19860 | 22 |
| 419 | 20230710 | 121000 | 4161804330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 420 | 20230710 | 120900 | 4161804330 | 19870 | 19880 | 19880 | 19870 | 158 |
| 421 | 20230710 | 120800 | 4158664820 | 19870 | 19910 | 19920 | 19870 | 344 |
| 422 | 20230710 | 120700 | 4151813230 | 19920 | 19900 | 19920 | 19900 | 106 |
| 423 | 20230710 | 120600 | 4149703710 | 19900 | 19900 | 19900 | 19900 | 10 |
| 424 | 20230710 | 120500 | 4149504710 | 19920 | 19920 | 19920 | 19910 | 51 |
| 425 | 20230710 | 120400 | 4148488800 | 19900 | 19910 | 19910 | 19900 | 819 |
| 426 | 20230710 | 120300 | 4132186300 | 19900 | 19860 | 19910 | 19860 | 1439 |
| 427 | 20230710 | 120200 | 4103564830 | 19860 | 19860 | 19860 | 19860 | 243 |
| 428 | 20230710 | 120100 | 4098738850 | 19840 | 19860 | 19860 | 19840 | 868 |
| 429 | 20230710 | 120000 | 4081513650 | 19860 | 19840 | 19860 | 19840 | 690 |
| 430 | 20230710 | 115900 | 4067820370 | 19840 | 19840 | 19840 | 19830 | 13 |
| 431 | 20230710 | 115800 | 4067562500 | 19820 | 19810 | 19820 | 19810 | 89 |
| 432 | 20230710 | 115700 | 4065798540 | 19810 | 19820 | 19820 | 19810 | 61 |
| 433 | 20230710 | 115600 | 4064589570 | 19810 | 19810 | 19820 | 19810 | 5 |
| 434 | 20230710 | 115500 | 4064490510 | 19810 | 19810 | 19810 | 19810 | 72 |
| 435 | 20230710 | 115400 | 4063064190 | 19810 | 19810 | 19810 | 19810 | 37 |
| 436 | 20230710 | 115300 | 4062331220 | 19810 | 19810 | 19810 | 19810 | 15 |
| 437 | 20230710 | 115200 | 4062034070 | 19800 | 19800 | 19800 | 19800 | 60 |
| 438 | 20230710 | 115100 | 4060846070 | 19800 | 19800 | 19800 | 19800 | 7 |
| 439 | 20230710 | 115000 | 4060707470 | 19800 | 19820 | 19820 | 19800 | 34 |
| 440 | 20230710 | 114900 | 4060034030 | 19820 | 19820 | 19820 | 19820 | 4 |
| 441 | 20230710 | 114800 | 4059954750 | 19820 | 19800 | 19820 | 19800 | 129 |
| 442 | 20230710 | 114700 | 4057400330 | 19800 | 19800 | 19800 | 19800 | 10 |
| 443 | 20230710 | 114600 | 4057202330 | 19800 | 19800 | 19800 | 19800 | 100 |
| 444 | 20230710 | 114500 | 4055222330 | 19790 | 19790 | 19790 | 19790 | 59 |
| 445 | 20230710 | 114400 | 4054054720 | 19790 | 19830 | 19830 | 19790 | 134 |
| 446 | 20230710 | 114300 | 4051401550 | 19830 | 19830 | 19830 | 19830 | 165 |
| 447 | 20230710 | 114200 | 4048129600 | 19830 | 19830 | 19830 | 19830 | 260 |
| 448 | 20230710 | 114100 | 4042973800 | 19830 | 19800 | 19830 | 19800 | 144 |
| 449 | 20230710 | 114000 | 4040119420 | 19800 | 19830 | 19830 | 19800 | 672 |
| 450 | 20230710 | 113900 | 4026803650 | 19830 | 19840 | 19840 | 19830 | 1295 |
| 451 | 20230710 | 113800 | 4001112170 | 19840 | 19850 | 19850 | 19840 | 267 |
| 452 | 20230710 | 113700 | 3995814720 | 19850 | 19840 | 19850 | 19840 | 31 |
| 453 | 20230710 | 113600 | 3995199380 | 19850 | 19850 | 19850 | 19850 | 226 |
| 454 | 20230710 | 113500 | 3990713280 | 19850 | 19860 | 19860 | 19850 | 6 |
| 455 | 20230710 | 113400 | 3990594170 | 19860 | 19860 | 19860 | 19860 | 135 |
| 456 | 20230710 | 113300 | 3987913070 | 19860 | 19860 | 19860 | 19860 | 1 |
| 457 | 20230710 | 113200 | 3987893210 | 19860 | 19860 | 19860 | 19860 | 13 |
| 458 | 20230710 | 113100 | 3987635030 | 19860 | 19880 | 19880 | 19860 | 49 |
| 459 | 20230710 | 113000 | 3986660930 | 19860 | 19880 | 19880 | 19860 | 454 |
| 460 | 20230710 | 112900 | 3977635470 | 19880 | 19880 | 19880 | 19880 | 133 |
| 461 | 20230710 | 112800 | 3974991430 | 19860 | 19880 | 19880 | 19860 | 265 |
| 462 | 20230710 | 112700 | 3969723870 | 19860 | 19850 | 19870 | 19850 | 612 |
| 463 | 20230710 | 112600 | 3957567590 | 19860 | 19850 | 19860 | 19850 | 8 |
| 464 | 20230710 | 112500 | 3957408740 | 19860 | 19860 | 19860 | 19850 | 31 |
| 465 | 20230710 | 112400 | 3956793100 | 19850 | 19850 | 19850 | 19850 | 0 |
| 466 | 20230710 | 112300 | 3956793100 | 19850 | 19850 | 19850 | 19850 | 192 |
| 467 | 20230710 | 112200 | 3952981900 | 19840 | 19850 | 19850 | 19840 | 107 |
| 468 | 20230710 | 112100 | 3950858810 | 19850 | 19920 | 19920 | 19850 | 850 |
| 469 | 20230710 | 112000 | 3933984010 | 19930 | 19870 | 19930 | 19860 | 136 |
| 470 | 20230710 | 111900 | 3931274880 | 19940 | 19900 | 19940 | 19870 | 777 |
| 471 | 20230710 | 111800 | 3915812930 | 19900 | 19900 | 19900 | 19900 | 1 |
| 472 | 20230710 | 111700 | 3915793030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 473 | 20230710 | 111600 | 3915793030 | 19960 | 19960 | 19960 | 19960 | 5 |
| 474 | 20230710 | 111500 | 3915693230 | 19970 | 19980 | 19980 | 19870 | 55 |
| 475 | 20230710 | 111400 | 3914599270 | 19980 | 19980 | 20000 | 19980 | 68 |
| 476 | 20230710 | 111300 | 3913239850 | 19990 | 19860 | 19990 | 19860 | 128 |
| 477 | 20230710 | 111200 | 3910687650 | 19860 | 19870 | 19870 | 19860 | 11 |
| 478 | 20230710 | 111100 | 3910469170 | 19890 | 19860 | 19900 | 19860 | 110 |
| 479 | 20230710 | 111000 | 3908284180 | 19850 | 19850 | 19850 | 19850 | 2 |
| 480 | 20230710 | 110900 | 3908244480 | 19850 | 19850 | 19850 | 19850 | 263 |
| 481 | 20230710 | 110800 | 3903023930 | 19850 | 19850 | 19850 | 19850 | 66 |
| 482 | 20230710 | 110700 | 3901713830 | 19850 | 19850 | 19860 | 19850 | 203 |
| 483 | 20230710 | 110600 | 3897682880 | 19850 | 19850 | 19850 | 19850 | 310 |
| 484 | 20230710 | 110500 | 3891529380 | 19860 | 19850 | 19860 | 19840 | 1299 |
| 485 | 20230710 | 110400 | 3865742260 | 19850 | 19850 | 19850 | 19850 | 29 |
| 486 | 20230710 | 110300 | 3865166610 | 19850 | 19850 | 19850 | 19850 | 23 |
| 487 | 20230710 | 110200 | 3864710060 | 19860 | 19860 | 19900 | 19860 | 13 |
| 488 | 20230710 | 110100 | 3864451720 | 19850 | 19850 | 19850 | 19850 | 61 |
| 489 | 20230710 | 110000 | 3863240870 | 19900 | 19840 | 19900 | 19840 | 191 |
| 490 | 20230710 | 105900 | 3859444430 | 19850 | 19890 | 19890 | 19840 | 128 |
| 491 | 20230710 | 105800 | 3856903380 | 19890 | 19890 | 19890 | 19840 | 624 |
| 492 | 20230710 | 105700 | 3844508700 | 19850 | 19870 | 19900 | 19850 | 162 |
| 493 | 20230710 | 105600 | 3841289140 | 19850 | 19850 | 19850 | 19840 | 354 |
| 494 | 20230710 | 105500 | 3834262300 | 19840 | 19850 | 19850 | 19840 | 274 |
| 495 | 20230710 | 105400 | 3828824140 | 19850 | 19840 | 19850 | 19840 | 125 |
| 496 | 20230710 | 105300 | 3826344040 | 19840 | 19850 | 19850 | 19840 | 251 |
| 497 | 20230710 | 105200 | 3821361800 | 19850 | 19860 | 19910 | 19850 | 980 |
| 498 | 20230710 | 105100 | 3801891590 | 19900 | 19920 | 19920 | 19900 | 776 |
| 499 | 20230710 | 105000 | 3786437450 | 19950 | 19940 | 19950 | 19930 | 327 |
| 500 | 20230710 | 104900 | 3779917420 | 19940 | 19940 | 20000 | 19940 | 751 |
| 501 | 20230710 | 104800 | 3764932070 | 19990 | 20000 | 20000 | 19990 | 1071 |
| 502 | 20230710 | 104700 | 3743512270 | 20050 | 20000 | 20050 | 20000 | 1140 |
| 503 | 20230710 | 104600 | 3720710770 | 20050 | 20050 | 20100 | 20050 | 814 |
| 504 | 20230710 | 104500 | 3704380370 | 20050 | 20050 | 20050 | 20050 | 655 |
| 505 | 20230710 | 104400 | 3691247620 | 20050 | 20000 | 20100 | 20000 | 486 |
| 506 | 20230710 | 104300 | 3681513920 | 20000 | 19940 | 20000 | 19940 | 1872 |
| 507 | 20230710 | 104200 | 3644133480 | 19930 | 19940 | 19940 | 19930 | 682 |
| 508 | 20230710 | 104100 | 3630539150 | 19940 | 19940 | 19950 | 19940 | 158 |
| 509 | 20230710 | 104000 | 3627388020 | 19940 | 19960 | 19970 | 19940 | 1586 |
| 510 | 20230710 | 103900 | 3595744470 | 19970 | 19990 | 20000 | 19970 | 1725 |
| 511 | 20230710 | 103800 | 3561279930 | 20000 | 20000 | 20100 | 20000 | 832 |
| 512 | 20230710 | 103700 | 3544638230 | 20000 | 20100 | 20100 | 20000 | 1408 |
| 513 | 20230710 | 103600 | 3516385130 | 20100 | 20250 | 20300 | 20100 | 3483 |
| 514 | 20230710 | 103500 | 3446128630 | 20250 | 20250 | 20300 | 20150 | 5161 |
| 515 | 20230710 | 103400 | 3341871980 | 20300 | 20250 | 20300 | 20200 | 2658 |
| 516 | 20230710 | 103300 | 3288001280 | 20250 | 20200 | 20250 | 20200 | 528 |
| 517 | 20230710 | 103200 | 3277326580 | 20250 | 20150 | 20250 | 20150 | 4469 |
| 518 | 20230710 | 103100 | 3186915930 | 20250 | 20100 | 20300 | 20050 | 3006 |
| 519 | 20230710 | 103000 | 3126173630 | 20100 | 20100 | 20100 | 20050 | 1306 |
| 520 | 20230710 | 102900 | 3099945680 | 20050 | 20050 | 20200 | 20000 | 6449 |
| 521 | 20230710 | 102800 | 2970123730 | 20100 | 19850 | 20100 | 19850 | 5788 |
| 522 | 20230710 | 102700 | 2854265320 | 19870 | 19770 | 19870 | 19760 | 1448 |
| 523 | 20230710 | 102600 | 2825558950 | 19760 | 19720 | 19770 | 19710 | 1468 |
| 524 | 20230710 | 102500 | 2796586500 | 19720 | 19800 | 19800 | 19710 | 556 |
| 525 | 20230710 | 102400 | 2785614720 | 19840 | 19820 | 19850 | 19800 | 3079 |
| 526 | 20230710 | 102300 | 2724555160 | 19820 | 19550 | 19830 | 19530 | 4624 |
| 527 | 20230710 | 102200 | 2633539750 | 19550 | 19450 | 19550 | 19430 | 1415 |
| 528 | 20230710 | 102100 | 2605977400 | 19450 | 19420 | 19450 | 19410 | 2679 |
| 529 | 20230710 | 102000 | 2553939960 | 19420 | 19420 | 19430 | 19410 | 1781 |
| 530 | 20230710 | 101900 | 2519364390 | 19420 | 19420 | 19430 | 19410 | 497 |
| 531 | 20230710 | 101800 | 2509716360 | 19450 | 19440 | 19460 | 19410 | 551 |
| 532 | 20230710 | 101700 | 2499016510 | 19430 | 19420 | 19430 | 19380 | 6982 |
| 533 | 20230710 | 101600 | 2363547890 | 19430 | 19440 | 19440 | 19420 | 514 |
| 534 | 20230710 | 101500 | 2353559830 | 19440 | 19480 | 19480 | 19440 | 1586 |
| 535 | 20230710 | 101400 | 2322693590 | 19490 | 19440 | 19500 | 19440 | 2866 |
| 536 | 20230710 | 101300 | 2266935830 | 19430 | 19480 | 19480 | 19430 | 717 |
| 537 | 20230710 | 101200 | 2252994170 | 19480 | 19460 | 19500 | 19430 | 1940 |
| 538 | 20230710 | 101100 | 2215263700 | 19460 | 19480 | 19480 | 19460 | 650 |
| 539 | 20230710 | 101000 | 2202607210 | 19470 | 19480 | 19490 | 19470 | 800 |
| 540 | 20230710 | 100900 | 2187023290 | 19480 | 19480 | 19500 | 19470 | 747 |
| 541 | 20230710 | 100800 | 2172473630 | 19460 | 19520 | 19520 | 19460 | 1226 |
| 542 | 20230710 | 100700 | 2148572450 | 19530 | 19610 | 19620 | 19530 | 2246 |
| 543 | 20230710 | 100600 | 2104575260 | 19620 | 19580 | 19620 | 19580 | 15399 |
| 544 | 20230710 | 100500 | 1802472880 | 19620 | 19580 | 19620 | 19540 | 1897 |
| 545 | 20230710 | 100400 | 1765310880 | 19580 | 19630 | 19630 | 19580 | 816 |
| 546 | 20230710 | 100300 | 1749316080 | 19630 | 19640 | 19640 | 19540 | 689 |
| 547 | 20230710 | 100200 | 1735841620 | 19650 | 19530 | 19650 | 19530 | 1952 |
| 548 | 20230710 | 100100 | 1697537570 | 19530 | 19540 | 19660 | 19530 | 2946 |
| 549 | 20230710 | 100000 | 1639995040 | 19500 | 19710 | 19710 | 19500 | 707 |
| 550 | 20230710 | 095900 | 1626152510 | 19690 | 19750 | 19750 | 19690 | 745 |
| 551 | 20230710 | 095800 | 1611453290 | 19750 | 19790 | 19790 | 19750 | 683 |
| 552 | 20230710 | 095700 | 1597945210 | 19800 | 19800 | 19800 | 19780 | 413 |
| 553 | 20230710 | 095600 | 1589771810 | 19790 | 19780 | 19810 | 19750 | 453 |
| 554 | 20230710 | 095500 | 1580810680 | 19780 | 19820 | 19820 | 19780 | 214 |
| 555 | 20230710 | 095400 | 1576574470 | 19820 | 19900 | 19900 | 19820 | 1352 |
| 556 | 20230710 | 095300 | 1549732420 | 19910 | 19960 | 19960 | 19910 | 638 |
| 557 | 20230710 | 095200 | 1537013470 | 19970 | 20000 | 20000 | 19970 | 850 |
| 558 | 20230710 | 095100 | 1520021450 | 19990 | 20000 | 20050 | 19990 | 2095 |
| 559 | 20230710 | 095000 | 1478125270 | 20000 | 20000 | 20000 | 20000 | 650 |
| 560 | 20230710 | 094900 | 1465125270 | 19990 | 20000 | 20000 | 19990 | 268 |
| 561 | 20230710 | 094800 | 1459765640 | 19990 | 20000 | 20000 | 19990 | 324 |
| 562 | 20230710 | 094700 | 1453285680 | 20000 | 20050 | 20100 | 19980 | 1673 |
| 563 | 20230710 | 094600 | 1419770270 | 20050 | 20000 | 20050 | 19990 | 803 |
| 564 | 20230710 | 094500 | 1403697390 | 20000 | 20000 | 20050 | 20000 | 393 |
| 565 | 20230710 | 094400 | 1395829390 | 20000 | 20000 | 20050 | 19980 | 1132 |
| 566 | 20230710 | 094300 | 1373195940 | 20000 | 19950 | 20000 | 19950 | 1647 |
| 567 | 20230710 | 094200 | 1340297560 | 19940 | 19960 | 19960 | 19920 | 392 |
| 568 | 20230710 | 094100 | 1332479070 | 19950 | 19970 | 19970 | 19930 | 568 |
| 569 | 20230710 | 094000 | 1321152690 | 19970 | 19970 | 19970 | 19930 | 232 |
| 570 | 20230710 | 093900 | 1316519970 | 19960 | 19960 | 19970 | 19920 | 412 |
| 571 | 20230710 | 093800 | 1308297090 | 19960 | 19980 | 19980 | 19910 | 668 |
| 572 | 20230710 | 093700 | 1294976730 | 19980 | 20000 | 20000 | 19970 | 473 |
| 573 | 20230710 | 093600 | 1285527050 | 20000 | 20000 | 20050 | 19990 | 3684 |
| 574 | 20230710 | 093500 | 1211843080 | 19990 | 19990 | 20000 | 19980 | 2873 |
| 575 | 20230710 | 093400 | 1154395380 | 19980 | 19960 | 20200 | 19960 | 2790 |
| 576 | 20230710 | 093300 | 1098418920 | 19960 | 19890 | 19960 | 19890 | 1966 |
| 577 | 20230710 | 093200 | 1059226470 | 19890 | 19730 | 19890 | 19640 | 2189 |
| 578 | 20230710 | 093100 | 1015934970 | 19710 | 19560 | 19710 | 19560 | 811 |
| 579 | 20230710 | 093000 | 999986000 | 19530 | 19530 | 19570 | 19520 | 1202 |
| 580 | 20230710 | 092900 | 976511130 | 19450 | 19530 | 19530 | 19450 | 363 |
| 581 | 20230710 | 092800 | 969433860 | 19500 | 19500 | 19550 | 19480 | 753 |
| 582 | 20230710 | 092700 | 954750030 | 19500 | 19530 | 19560 | 19500 | 1135 |
| 583 | 20230710 | 092600 | 932580570 | 19520 | 19490 | 19520 | 19300 | 794 |
| 584 | 20230710 | 092500 | 917140430 | 19300 | 19400 | 19400 | 19270 | 4362 |
| 585 | 20230710 | 092400 | 832935170 | 19380 | 19510 | 19510 | 19370 | 2696 |
| 586 | 20230710 | 092300 | 780523900 | 19490 | 19580 | 19580 | 19490 | 561 |
| 587 | 20230710 | 092200 | 769581840 | 19500 | 19600 | 19600 | 19490 | 199 |
| 588 | 20230710 | 092100 | 765698480 | 19620 | 19490 | 19620 | 19490 | 1009 |
| 589 | 20230710 | 092000 | 746009180 | 19450 | 19510 | 19510 | 19450 | 499 |
| 590 | 20230710 | 091900 | 736287900 | 19500 | 19550 | 19550 | 19500 | 2463 |
| 591 | 20230710 | 091800 | 688208580 | 19540 | 19620 | 19620 | 19540 | 3261 |
| 592 | 20230710 | 091700 | 624424090 | 19590 | 19600 | 19610 | 19570 | 3812 |
| 593 | 20230710 | 091600 | 549727050 | 19570 | 19600 | 19610 | 19570 | 2325 |
| 594 | 20230710 | 091500 | 504162740 | 19590 | 19590 | 19590 | 19590 | 1236 |
| 595 | 20230710 | 091400 | 479949500 | 19580 | 19600 | 19600 | 19570 | 1035 |
| 596 | 20230710 | 091300 | 459680780 | 19590 | 19600 | 19620 | 19590 | 1653 |
| 597 | 20230710 | 091200 | 427275320 | 19600 | 19590 | 19650 | 19590 | 599 |
| 598 | 20230710 | 091100 | 415538280 | 19650 | 19790 | 19800 | 19540 | 2270 |
| 599 | 20230710 | 091000 | 370739220 | 19800 | 19590 | 19800 | 19540 | 1086 |
| 600 | 20230710 | 090900 | 349412350 | 19600 | 19270 | 19600 | 19270 | 2744 |
| 601 | 20230710 | 090800 | 296289070 | 19270 | 19300 | 19340 | 19250 | 2279 |
| 602 | 20230710 | 090700 | 252324590 | 19300 | 19130 | 19300 | 19130 | 1814 |
| 603 | 20230710 | 090600 | 217521440 | 19130 | 19140 | 19260 | 19110 | 1928 |
| 604 | 20230710 | 090500 | 180600340 | 19140 | 19450 | 19460 | 19120 | 3369 |
| 605 | 20230710 | 090400 | 115826290 | 19460 | 19540 | 19580 | 19440 | 823 |
| 606 | 20230710 | 090300 | 99793850 | 19560 | 19660 | 19680 | 19560 | 1031 |
| 607 | 20230710 | 090200 | 79570000 | 19650 | 19880 | 19880 | 19650 | 519 |
| 608 | 20230710 | 090100 | 69338050 | 19740 | 19850 | 19900 | 19720 | 662 |
| 609 | 20230710 | 090000 | 56222640 | 19850 | 19950 | 19950 | 19840 | 2795 |