31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 3 | 20230710 | 192800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20230710 | 192700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20230710 | 192600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20230710 | 192500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20230710 | 192400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20230710 | 192300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20230710 | 192200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20230710 | 192100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20230710 | 192000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20230710 | 191900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20230710 | 191800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20230710 | 191700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20230710 | 191600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20230710 | 191500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20230710 | 191400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20230710 | 191300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20230710 | 191200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20230710 | 191100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20230710 | 191000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20230710 | 190900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20230710 | 190800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20230710 | 190700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20230710 | 190600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20230710 | 190500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20230710 | 190400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20230710 | 190300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20230710 | 190200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20230710 | 190100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20230710 | 190000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20230710 | 185900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 33 | 20230710 | 185800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20230710 | 185700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20230710 | 185600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20230710 | 185500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20230710 | 185400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20230710 | 185300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20230710 | 185200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20230710 | 185100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20230710 | 185000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20230710 | 184900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20230710 | 184800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20230710 | 184700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20230710 | 184600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20230710 | 184500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20230710 | 184400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20230710 | 184300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20230710 | 184200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20230710 | 184100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20230710 | 184000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20230710 | 183900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20230710 | 183800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20230710 | 183700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20230710 | 183600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20230710 | 183500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20230710 | 183400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20230710 | 183300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20230710 | 183200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20230710 | 183100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20230710 | 183000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20230710 | 182900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 63 | 20230710 | 182800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20230710 | 182700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20230710 | 182600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20230710 | 182500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20230710 | 182400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20230710 | 182300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20230710 | 182200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20230710 | 182100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20230710 | 182000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20230710 | 181900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20230710 | 181800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20230710 | 181700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20230710 | 181600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20230710 | 181500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20230710 | 181400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20230710 | 181300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20230710 | 181200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20230710 | 181100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20230710 | 181000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20230710 | 180900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20230710 | 180800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20230710 | 180700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20230710 | 180600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20230710 | 180500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20230710 | 180400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20230710 | 180300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20230710 | 180200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20230710 | 180100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20230710 | 180000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20230710 | 175900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 93 | 20230710 | 175800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20230710 | 175700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20230710 | 175600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20230710 | 175500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20230710 | 175400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20230710 | 175300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20230710 | 175200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20230710 | 175100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20230710 | 175000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20230710 | 174900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20230710 | 174800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20230710 | 174700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20230710 | 174600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20230710 | 174500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20230710 | 174400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20230710 | 174300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20230710 | 174200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20230710 | 174100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20230710 | 174000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20230710 | 173900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20230710 | 173800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20230710 | 173700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20230710 | 173600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20230710 | 173500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20230710 | 173400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20230710 | 173300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20230710 | 173200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20230710 | 173100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20230710 | 173000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20230710 | 172900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 123 | 20230710 | 172800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20230710 | 172700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20230710 | 172600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20230710 | 172500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20230710 | 172400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20230710 | 172300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20230710 | 172200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20230710 | 172100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20230710 | 172000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20230710 | 171900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20230710 | 171800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20230710 | 171700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20230710 | 171600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20230710 | 171500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20230710 | 171400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20230710 | 171300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20230710 | 171200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20230710 | 171100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20230710 | 171000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20230710 | 170900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20230710 | 170800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20230710 | 170700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20230710 | 170600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20230710 | 170500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20230710 | 170400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20230710 | 170300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20230710 | 170200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20230710 | 170100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20230710 | 170000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20230710 | 165900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 153 | 20230710 | 165800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20230710 | 165700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20230710 | 165600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20230710 | 165500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20230710 | 165400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20230710 | 165300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20230710 | 165200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20230710 | 165100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20230710 | 165000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20230710 | 164900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20230710 | 164800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20230710 | 164700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20230710 | 164600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20230710 | 164500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20230710 | 164400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20230710 | 164300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20230710 | 164200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20230710 | 164100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20230710 | 164000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20230710 | 163900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20230710 | 163800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20230710 | 163700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20230710 | 163600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20230710 | 163500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20230710 | 163400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20230710 | 163300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20230710 | 163200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20230710 | 163100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20230710 | 163000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20230710 | 162900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 183 | 20230710 | 162800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20230710 | 162700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20230710 | 162600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20230710 | 162500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20230710 | 162400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20230710 | 162300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20230710 | 162200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20230710 | 162100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20230710 | 162000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20230710 | 161900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20230710 | 161800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20230710 | 161700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20230710 | 161600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20230710 | 161500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20230710 | 161400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20230710 | 161300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20230710 | 161200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20230710 | 161100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20230710 | 161000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20230710 | 160900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20230710 | 160800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 204 | 20230710 | 160700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 205 | 20230710 | 160600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 206 | 20230710 | 160500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 207 | 20230710 | 160400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20230710 | 160300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20230710 | 160200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20230710 | 160100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20230710 | 160000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20230710 | 155900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 213 | 20230710 | 155800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20230710 | 155700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20230710 | 155600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20230710 | 155500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20230710 | 155400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 218 | 20230710 | 155300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 219 | 20230710 | 155200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 220 | 20230710 | 155100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20230710 | 155000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20230710 | 154900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20230710 | 154800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20230710 | 154700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20230710 | 154600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20230710 | 154500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20230710 | 154400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20230710 | 154300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 229 | 20230710 | 154200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 230 | 20230710 | 154100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 231 | 20230710 | 154000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 232 | 20230710 | 153900 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 233 | 20230710 | 153800 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 234 | 20230710 | 153700 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20230710 | 153600 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 236 | 20230710 | 153500 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 237 | 20230710 | 153400 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 238 | 20230710 | 153300 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 239 | 20230710 | 153200 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 240 | 20230710 | 153100 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 241 | 20230710 | 153000 | 5683464060 | 4330 | 4330 | 4330 | 4330 | 7951 |
| 242 | 20230710 | 152900 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 243 | 20230710 | 152800 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 244 | 20230710 | 152700 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 245 | 20230710 | 152600 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 246 | 20230710 | 152500 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 247 | 20230710 | 152400 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 248 | 20230710 | 152300 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 249 | 20230710 | 152200 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 250 | 20230710 | 152100 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 251 | 20230710 | 152000 | 5649036230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 252 | 20230710 | 151900 | 5649036230 | 4310 | 4330 | 4330 | 4310 | 420 |
| 253 | 20230710 | 151800 | 5647222830 | 4325 | 4330 | 4330 | 4320 | 487 |
| 254 | 20230710 | 151700 | 5645114865 | 4330 | 4315 | 4330 | 4315 | 991 |
| 255 | 20230710 | 151600 | 5640833800 | 4315 | 4315 | 4315 | 4315 | 60 |
| 256 | 20230710 | 151500 | 5640574900 | 4320 | 4305 | 4320 | 4305 | 4226 |
| 257 | 20230710 | 151400 | 5622351315 | 4305 | 4305 | 4305 | 4300 | 1345 |
| 258 | 20230710 | 151300 | 5616564190 | 4285 | 4310 | 4310 | 4285 | 2165 |
| 259 | 20230710 | 151200 | 5607261800 | 4310 | 4310 | 4310 | 4310 | 494 |
| 260 | 20230710 | 151100 | 5605132660 | 4310 | 4310 | 4315 | 4310 | 1207 |
| 261 | 20230710 | 151000 | 5599927990 | 4310 | 4295 | 4310 | 4290 | 938 |
| 262 | 20230710 | 150900 | 5595890690 | 4290 | 4310 | 4310 | 4280 | 1006 |
| 263 | 20230710 | 150800 | 5591565830 | 4285 | 4290 | 4300 | 4280 | 17232 |
| 264 | 20230710 | 150700 | 5517680175 | 4290 | 4295 | 4300 | 4290 | 921 |
| 265 | 20230710 | 150600 | 5513727525 | 4300 | 4320 | 4320 | 4295 | 1965 |
| 266 | 20230710 | 150500 | 5505263075 | 4325 | 4305 | 4325 | 4300 | 5396 |
| 267 | 20230710 | 150400 | 5482021110 | 4305 | 4325 | 4325 | 4305 | 5139 |
| 268 | 20230710 | 150300 | 5459863860 | 4325 | 4320 | 4325 | 4320 | 2397 |
| 269 | 20230710 | 150200 | 5449501785 | 4320 | 4320 | 4325 | 4315 | 1580 |
| 270 | 20230710 | 150100 | 5442676515 | 4320 | 4325 | 4325 | 4320 | 1905 |
| 271 | 20230710 | 150000 | 5434442080 | 4325 | 4315 | 4325 | 4315 | 8383 |
| 272 | 20230710 | 145900 | 5398255670 | 4320 | 4330 | 4330 | 4320 | 269 |
| 273 | 20230710 | 145800 | 5397092950 | 4330 | 4325 | 4330 | 4320 | 1009 |
| 274 | 20230710 | 145700 | 5392731825 | 4325 | 4330 | 4330 | 4325 | 5396 |
| 275 | 20230710 | 145600 | 5369388150 | 4330 | 4330 | 4330 | 4325 | 4338 |
| 276 | 20230710 | 145500 | 5350624610 | 4330 | 4320 | 4330 | 4315 | 4541 |
| 277 | 20230710 | 145400 | 5331007920 | 4325 | 4330 | 4335 | 4325 | 1433 |
| 278 | 20230710 | 145300 | 5324802375 | 4325 | 4330 | 4330 | 4320 | 3953 |
| 279 | 20230710 | 145200 | 5307720200 | 4330 | 4335 | 4335 | 4325 | 2853 |
| 280 | 20230710 | 145100 | 5295369000 | 4340 | 4335 | 4345 | 4330 | 1020 |
| 281 | 20230710 | 145000 | 5290947160 | 4330 | 4345 | 4345 | 4330 | 2705 |
| 282 | 20230710 | 144900 | 5279203165 | 4350 | 4345 | 4350 | 4340 | 1277 |
| 283 | 20230710 | 144800 | 5273654275 | 4345 | 4350 | 4350 | 4345 | 422 |
| 284 | 20230710 | 144700 | 5271818585 | 4350 | 4355 | 4355 | 4350 | 266 |
| 285 | 20230710 | 144600 | 5270661400 | 4360 | 4360 | 4360 | 4360 | 210 |
| 286 | 20230710 | 144500 | 5269745800 | 4370 | 4350 | 4370 | 4345 | 2872 |
| 287 | 20230710 | 144400 | 5257235800 | 4355 | 4370 | 4370 | 4355 | 1399 |
| 288 | 20230710 | 144300 | 5251141285 | 4365 | 4365 | 4365 | 4365 | 2307 |
| 289 | 20230710 | 144200 | 5241071230 | 4365 | 4375 | 4375 | 4365 | 147 |
| 290 | 20230710 | 144100 | 5240428940 | 4375 | 4380 | 4380 | 4375 | 88 |
| 291 | 20230710 | 144000 | 5240043605 | 4380 | 4385 | 4385 | 4380 | 156 |
| 292 | 20230710 | 143900 | 5239359795 | 4385 | 4385 | 4385 | 4385 | 280 |
| 293 | 20230710 | 143800 | 5238131995 | 4385 | 4385 | 4385 | 4385 | 108 |
| 294 | 20230710 | 143700 | 5237658415 | 4385 | 4385 | 4385 | 4385 | 16 |
| 295 | 20230710 | 143600 | 5237588255 | 4390 | 4390 | 4390 | 4385 | 137 |
| 296 | 20230710 | 143500 | 5236987180 | 4390 | 4385 | 4390 | 4385 | 131 |
| 297 | 20230710 | 143400 | 5236412215 | 4390 | 4390 | 4390 | 4390 | 139 |
| 298 | 20230710 | 143300 | 5235802005 | 4390 | 4390 | 4395 | 4385 | 137 |
| 299 | 20230710 | 143200 | 5235200675 | 4390 | 4385 | 4390 | 4385 | 600 |
| 300 | 20230710 | 143100 | 5232568750 | 4400 | 4375 | 4400 | 4375 | 1817 |
| 301 | 20230710 | 143000 | 5224610790 | 4370 | 4365 | 4370 | 4365 | 127 |
| 302 | 20230710 | 142900 | 5224056050 | 4360 | 4360 | 4360 | 4350 | 2702 |
| 303 | 20230710 | 142800 | 5212279025 | 4355 | 4355 | 4355 | 4355 | 506 |
| 304 | 20230710 | 142700 | 5210075395 | 4355 | 4355 | 4355 | 4355 | 46 |
| 305 | 20230710 | 142600 | 5209875065 | 4355 | 4350 | 4355 | 4350 | 701 |
| 306 | 20230710 | 142500 | 5206825340 | 4350 | 4360 | 4360 | 4345 | 6847 |
| 307 | 20230710 | 142400 | 5177037755 | 4360 | 4365 | 4365 | 4360 | 238 |
| 308 | 20230710 | 142300 | 5175999780 | 4360 | 4370 | 4370 | 4360 | 5398 |
| 309 | 20230710 | 142200 | 5152451335 | 4370 | 4375 | 4375 | 4370 | 518 |
| 310 | 20230710 | 142100 | 5150187640 | 4370 | 4375 | 4375 | 4370 | 81 |
| 311 | 20230710 | 142000 | 5149833295 | 4375 | 4370 | 4375 | 4370 | 99 |
| 312 | 20230710 | 141900 | 5149400210 | 4375 | 4375 | 4375 | 4375 | 74 |
| 313 | 20230710 | 141800 | 5149076460 | 4370 | 4370 | 4370 | 4370 | 92 |
| 314 | 20230710 | 141700 | 5148674420 | 4370 | 4375 | 4375 | 4370 | 3684 |
| 315 | 20230710 | 141600 | 5132574965 | 4380 | 4375 | 4380 | 4375 | 223 |
| 316 | 20230710 | 141500 | 5131599010 | 4380 | 4380 | 4380 | 4375 | 464 |
| 317 | 20230710 | 141400 | 5129567555 | 4380 | 4380 | 4380 | 4380 | 98 |
| 318 | 20230710 | 141300 | 5129138315 | 4380 | 4380 | 4380 | 4375 | 554 |
| 319 | 20230710 | 141200 | 5126713995 | 4380 | 4380 | 4380 | 4380 | 16 |
| 320 | 20230710 | 141100 | 5126643915 | 4375 | 4380 | 4380 | 4375 | 342 |
| 321 | 20230710 | 141000 | 5125147325 | 4380 | 4380 | 4380 | 4375 | 669 |
| 322 | 20230710 | 140900 | 5122219805 | 4375 | 4380 | 4380 | 4375 | 275 |
| 323 | 20230710 | 140800 | 5121016305 | 4380 | 4380 | 4380 | 4380 | 98 |
| 324 | 20230710 | 140700 | 5120587065 | 4380 | 4380 | 4380 | 4380 | 8 |
| 325 | 20230710 | 140600 | 5120552025 | 4380 | 4390 | 4390 | 4380 | 783 |
| 326 | 20230710 | 140500 | 5117121200 | 4380 | 4390 | 4390 | 4380 | 1593 |
| 327 | 20230710 | 140400 | 5110141475 | 4390 | 4390 | 4390 | 4390 | 75 |
| 328 | 20230710 | 140300 | 5109812225 | 4385 | 4385 | 4385 | 4385 | 305 |
| 329 | 20230710 | 140200 | 5108474800 | 4385 | 4385 | 4385 | 4380 | 2013 |
| 330 | 20230710 | 140100 | 5099657800 | 4385 | 4385 | 4385 | 4385 | 168 |
| 331 | 20230710 | 140000 | 5098921120 | 4385 | 4385 | 4385 | 4380 | 2544 |
| 332 | 20230710 | 135900 | 5087766080 | 4390 | 4390 | 4390 | 4390 | 124 |
| 333 | 20230710 | 135800 | 5087221720 | 4385 | 4385 | 4385 | 4380 | 4141 |
| 334 | 20230710 | 135700 | 5069074645 | 4385 | 4400 | 4405 | 4385 | 6031 |
| 335 | 20230710 | 135600 | 5042572925 | 4400 | 4395 | 4400 | 4395 | 86 |
| 336 | 20230710 | 135500 | 5042194625 | 4395 | 4400 | 4405 | 4395 | 5676 |
| 337 | 20230710 | 135400 | 5017234240 | 4405 | 4420 | 4420 | 4405 | 414 |
| 338 | 20230710 | 135300 | 5015409550 | 4410 | 4430 | 4430 | 4410 | 1569 |
| 339 | 20230710 | 135200 | 5008478275 | 4430 | 4430 | 4430 | 4430 | 15 |
| 340 | 20230710 | 135100 | 5008411825 | 4430 | 4430 | 4430 | 4430 | 59 |
| 341 | 20230710 | 135000 | 5008150455 | 4430 | 4430 | 4430 | 4430 | 99 |
| 342 | 20230710 | 134900 | 5007711885 | 4430 | 4435 | 4435 | 4430 | 264 |
| 343 | 20230710 | 134800 | 5006541955 | 4435 | 4435 | 4435 | 4435 | 333 |
| 344 | 20230710 | 134700 | 5005065100 | 4435 | 4440 | 4440 | 4425 | 984 |
| 345 | 20230710 | 134600 | 5000707845 | 4440 | 4435 | 4440 | 4435 | 2756 |
| 346 | 20230710 | 134500 | 4988476355 | 4435 | 4430 | 4435 | 4430 | 304 |
| 347 | 20230710 | 134400 | 4987129150 | 4430 | 4435 | 4435 | 4430 | 109 |
| 348 | 20230710 | 134300 | 4986645985 | 4425 | 4435 | 4435 | 4425 | 508 |
| 349 | 20230710 | 134200 | 4984393510 | 4435 | 4430 | 4435 | 4430 | 1889 |
| 350 | 20230710 | 134100 | 4976022785 | 4430 | 4425 | 4430 | 4425 | 330 |
| 351 | 20230710 | 134000 | 4974561195 | 4425 | 4425 | 4425 | 4425 | 1548 |
| 352 | 20230710 | 133900 | 4967711295 | 4425 | 4425 | 4425 | 4425 | 166 |
| 353 | 20230710 | 133800 | 4966976745 | 4425 | 4425 | 4425 | 4425 | 157 |
| 354 | 20230710 | 133700 | 4966282020 | 4425 | 4425 | 4425 | 4425 | 7 |
| 355 | 20230710 | 133600 | 4966251045 | 4425 | 4425 | 4425 | 4420 | 104 |
| 356 | 20230710 | 133500 | 4965790995 | 4425 | 4420 | 4425 | 4420 | 983 |
| 357 | 20230710 | 133400 | 4961445175 | 4420 | 4415 | 4420 | 4415 | 82 |
| 358 | 20230710 | 133300 | 4961082760 | 4420 | 4420 | 4420 | 4410 | 1224 |
| 359 | 20230710 | 133200 | 4955672890 | 4420 | 4420 | 4420 | 4420 | 0 |
| 360 | 20230710 | 133100 | 4955672890 | 4420 | 4420 | 4420 | 4415 | 1206 |
| 361 | 20230710 | 133000 | 4950342405 | 4420 | 4415 | 4420 | 4415 | 414 |
| 362 | 20230710 | 132900 | 4948514135 | 4420 | 4420 | 4420 | 4415 | 128 |
| 363 | 20230710 | 132800 | 4947948500 | 4415 | 4405 | 4415 | 4405 | 4554 |
| 364 | 20230710 | 132700 | 4927856150 | 4400 | 4395 | 4400 | 4390 | 3222 |
| 365 | 20230710 | 132600 | 4913685170 | 4395 | 4390 | 4395 | 4390 | 1677 |
| 366 | 20230710 | 132500 | 4906320270 | 4390 | 4390 | 4390 | 4390 | 291 |
| 367 | 20230710 | 132400 | 4905042780 | 4390 | 4385 | 4390 | 4385 | 2585 |
| 368 | 20230710 | 132300 | 4893707175 | 4385 | 4385 | 4385 | 4385 | 633 |
| 369 | 20230710 | 132200 | 4890931470 | 4385 | 4385 | 4385 | 4385 | 859 |
| 370 | 20230710 | 132100 | 4887164755 | 4390 | 4390 | 4390 | 4385 | 1294 |
| 371 | 20230710 | 132000 | 4881485235 | 4390 | 4390 | 4390 | 4385 | 256 |
| 372 | 20230710 | 131900 | 4880362580 | 4390 | 4385 | 4390 | 4385 | 724 |
| 373 | 20230710 | 131800 | 4877184515 | 4385 | 4385 | 4385 | 4380 | 312 |
| 374 | 20230710 | 131700 | 4875817400 | 4385 | 4380 | 4385 | 4380 | 200 |
| 375 | 20230710 | 131600 | 4874941325 | 4385 | 4380 | 4385 | 4380 | 330 |
| 376 | 20230710 | 131500 | 4873495630 | 4380 | 4380 | 4380 | 4370 | 1746 |
| 377 | 20230710 | 131400 | 4865863920 | 4380 | 4385 | 4385 | 4380 | 366 |
| 378 | 20230710 | 131300 | 4864260500 | 4380 | 4375 | 4380 | 4375 | 91 |
| 379 | 20230710 | 131200 | 4863861995 | 4375 | 4375 | 4375 | 4375 | 15 |
| 380 | 20230710 | 131100 | 4863796370 | 4370 | 4365 | 4370 | 4365 | 1006 |
| 381 | 20230710 | 131000 | 4859401650 | 4370 | 4360 | 4370 | 4360 | 608 |
| 382 | 20230710 | 130900 | 4856748800 | 4360 | 4370 | 4370 | 4360 | 4157 |
| 383 | 20230710 | 130800 | 4838604170 | 4375 | 4380 | 4380 | 4375 | 272 |
| 384 | 20230710 | 130700 | 4837413710 | 4380 | 4390 | 4390 | 4380 | 2645 |
| 385 | 20230710 | 130600 | 4825825730 | 4395 | 4385 | 4395 | 4380 | 809 |
| 386 | 20230710 | 130500 | 4822276575 | 4390 | 4390 | 4395 | 4390 | 555 |
| 387 | 20230710 | 130400 | 4819839630 | 4395 | 4390 | 4395 | 4390 | 397 |
| 388 | 20230710 | 130300 | 4818095360 | 4380 | 4380 | 4380 | 4375 | 462 |
| 389 | 20230710 | 130200 | 4816071840 | 4380 | 4380 | 4380 | 4380 | 646 |
| 390 | 20230710 | 130100 | 4813242360 | 4370 | 4375 | 4380 | 4365 | 2295 |
| 391 | 20230710 | 130000 | 4803217470 | 4370 | 4380 | 4380 | 4370 | 868 |
| 392 | 20230710 | 125900 | 4799422395 | 4375 | 4375 | 4375 | 4375 | 11 |
| 393 | 20230710 | 125800 | 4799374270 | 4375 | 4390 | 4390 | 4375 | 901 |
| 394 | 20230710 | 125700 | 4795429925 | 4390 | 4390 | 4390 | 4375 | 1705 |
| 395 | 20230710 | 125600 | 4787958265 | 4400 | 4395 | 4400 | 4395 | 2567 |
| 396 | 20230710 | 125500 | 4776676005 | 4390 | 4400 | 4400 | 4390 | 535 |
| 397 | 20230710 | 125400 | 4774324545 | 4400 | 4400 | 4400 | 4400 | 59 |
| 398 | 20230710 | 125300 | 4774064945 | 4395 | 4395 | 4395 | 4395 | 92 |
| 399 | 20230710 | 125200 | 4773660605 | 4385 | 4375 | 4390 | 4375 | 2600 |
| 400 | 20230710 | 125100 | 4762266240 | 4375 | 4370 | 4375 | 4365 | 845 |
| 401 | 20230710 | 125000 | 4758577025 | 4370 | 4370 | 4370 | 4370 | 349 |
| 402 | 20230710 | 124900 | 4757051895 | 4370 | 4375 | 4375 | 4370 | 84 |
| 403 | 20230710 | 124800 | 4756684495 | 4365 | 4375 | 4375 | 4365 | 2356 |
| 404 | 20230710 | 124700 | 4746397935 | 4375 | 4390 | 4390 | 4375 | 360 |
| 405 | 20230710 | 124600 | 4744819700 | 4390 | 4395 | 4400 | 4390 | 2177 |
| 406 | 20230710 | 124500 | 4735259425 | 4395 | 4420 | 4420 | 4395 | 6501 |
| 407 | 20230710 | 124400 | 4706605620 | 4405 | 4405 | 4415 | 4405 | 2912 |
| 408 | 20230710 | 124300 | 4693761895 | 4405 | 4400 | 4405 | 4400 | 97 |
| 409 | 20230710 | 124200 | 4693335020 | 4395 | 4400 | 4400 | 4395 | 4444 |
| 410 | 20230710 | 124100 | 4673802400 | 4405 | 4410 | 4410 | 4405 | 1200 |
| 411 | 20230710 | 124000 | 4668516360 | 4415 | 4415 | 4415 | 4410 | 719 |
| 412 | 20230710 | 123900 | 4665344595 | 4415 | 4420 | 4420 | 4410 | 107 |
| 413 | 20230710 | 123800 | 4664872290 | 4415 | 4415 | 4420 | 4415 | 198 |
| 414 | 20230710 | 123700 | 4663997980 | 4415 | 4420 | 4425 | 4415 | 2417 |
| 415 | 20230710 | 123600 | 4653314775 | 4420 | 4405 | 4420 | 4400 | 315 |
| 416 | 20230710 | 123500 | 4651926935 | 4410 | 4415 | 4415 | 4400 | 2145 |
| 417 | 20230710 | 123400 | 4642477075 | 4420 | 4415 | 4420 | 4415 | 117 |
| 418 | 20230710 | 123300 | 4641960435 | 4415 | 4430 | 4430 | 4415 | 1952 |
| 419 | 20230710 | 123200 | 4633330415 | 4425 | 4410 | 4430 | 4410 | 6154 |
| 420 | 20230710 | 123100 | 4606165650 | 4410 | 4405 | 4410 | 4405 | 811 |
| 421 | 20230710 | 123000 | 4602589350 | 4405 | 4395 | 4405 | 4395 | 4227 |
| 422 | 20230710 | 122900 | 4584003750 | 4395 | 4390 | 4395 | 4390 | 1984 |
| 423 | 20230710 | 122800 | 4575293985 | 4390 | 4385 | 4390 | 4385 | 210 |
| 424 | 20230710 | 122700 | 4574373125 | 4385 | 4385 | 4385 | 4385 | 10 |
| 425 | 20230710 | 122600 | 4574329275 | 4385 | 4390 | 4390 | 4380 | 458 |
| 426 | 20230710 | 122500 | 4572322000 | 4385 | 4390 | 4390 | 4385 | 381 |
| 427 | 20230710 | 122400 | 4570650690 | 4390 | 4390 | 4390 | 4390 | 225 |
| 428 | 20230710 | 122300 | 4569662940 | 4390 | 4390 | 4395 | 4390 | 106 |
| 429 | 20230710 | 122200 | 4569197560 | 4385 | 4395 | 4395 | 4385 | 1160 |
| 430 | 20230710 | 122100 | 4564107155 | 4395 | 4395 | 4395 | 4395 | 162 |
| 431 | 20230710 | 122000 | 4563395165 | 4395 | 4395 | 4395 | 4395 | 679 |
| 432 | 20230710 | 121900 | 4560410960 | 4395 | 4395 | 4395 | 4395 | 158 |
| 433 | 20230710 | 121800 | 4559716550 | 4395 | 4395 | 4395 | 4395 | 15 |
| 434 | 20230710 | 121700 | 4559650625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 435 | 20230710 | 121600 | 4559650625 | 4395 | 4380 | 4395 | 4380 | 662 |
| 436 | 20230710 | 121500 | 4556746975 | 4365 | 4365 | 4365 | 4365 | 0 |
| 437 | 20230710 | 121400 | 4556746975 | 4365 | 4385 | 4385 | 4360 | 2886 |
| 438 | 20230710 | 121300 | 4544120775 | 4385 | 4385 | 4395 | 4380 | 2043 |
| 439 | 20230710 | 121200 | 4535169015 | 4390 | 4400 | 4410 | 4390 | 5442 |
| 440 | 20230710 | 121100 | 4511223545 | 4395 | 4395 | 4395 | 4390 | 2145 |
| 441 | 20230710 | 121000 | 4501806620 | 4390 | 4400 | 4400 | 4390 | 8574 |
| 442 | 20230710 | 120900 | 4464163250 | 4405 | 4405 | 4405 | 4405 | 158 |
| 443 | 20230710 | 120800 | 4463467260 | 4405 | 4400 | 4405 | 4400 | 610 |
| 444 | 20230710 | 120700 | 4460783220 | 4400 | 4400 | 4405 | 4400 | 711 |
| 445 | 20230710 | 120600 | 4457654785 | 4405 | 4405 | 4405 | 4400 | 522 |
| 446 | 20230710 | 120500 | 4455356000 | 4405 | 4405 | 4405 | 4405 | 0 |
| 447 | 20230710 | 120400 | 4455356000 | 4405 | 4400 | 4405 | 4400 | 227 |
| 448 | 20230710 | 120300 | 4454356830 | 4400 | 4400 | 4400 | 4395 | 35 |
| 449 | 20230710 | 120200 | 4454202930 | 4400 | 4410 | 4410 | 4400 | 1107 |
| 450 | 20230710 | 120100 | 4449330130 | 4410 | 4405 | 4410 | 4405 | 2167 |
| 451 | 20230710 | 120000 | 4439776325 | 4405 | 4405 | 4405 | 4405 | 50 |
| 452 | 20230710 | 115900 | 4439556075 | 4400 | 4400 | 4400 | 4395 | 686 |
| 453 | 20230710 | 115800 | 4436537680 | 4400 | 4400 | 4405 | 4400 | 2675 |
| 454 | 20230710 | 115700 | 4424767645 | 4400 | 4390 | 4400 | 4390 | 1189 |
| 455 | 20230710 | 115600 | 4419540935 | 4395 | 4385 | 4395 | 4385 | 1291 |
| 456 | 20230710 | 115500 | 4413873410 | 4385 | 4390 | 4390 | 4385 | 11703 |
| 457 | 20230710 | 115400 | 4362555720 | 4390 | 4395 | 4395 | 4385 | 804 |
| 458 | 20230710 | 115300 | 4359023870 | 4395 | 4390 | 4395 | 4390 | 1382 |
| 459 | 20230710 | 115200 | 4352956880 | 4385 | 4380 | 4390 | 4380 | 1013 |
| 460 | 20230710 | 115100 | 4348514860 | 4380 | 4385 | 4385 | 4380 | 320 |
| 461 | 20230710 | 115000 | 4347112640 | 4385 | 4380 | 4385 | 4380 | 419 |
| 462 | 20230710 | 114900 | 4345277375 | 4380 | 4375 | 4380 | 4375 | 470 |
| 463 | 20230710 | 114800 | 4343221120 | 4375 | 4370 | 4375 | 4370 | 37 |
| 464 | 20230710 | 114700 | 4343059395 | 4370 | 4380 | 4380 | 4370 | 542 |
| 465 | 20230710 | 114600 | 4340688130 | 4380 | 4380 | 4380 | 4380 | 173 |
| 466 | 20230710 | 114500 | 4339930390 | 4380 | 4390 | 4390 | 4380 | 1128 |
| 467 | 20230710 | 114400 | 4334986115 | 4390 | 4385 | 4390 | 4385 | 1046 |
| 468 | 20230710 | 114300 | 4330398860 | 4380 | 4380 | 4380 | 4380 | 1131 |
| 469 | 20230710 | 114200 | 4325445080 | 4380 | 4385 | 4385 | 4380 | 284 |
| 470 | 20230710 | 114100 | 4324200620 | 4385 | 4375 | 4385 | 4375 | 696 |
| 471 | 20230710 | 114000 | 4321152705 | 4380 | 4380 | 4380 | 4370 | 936 |
| 472 | 20230710 | 113900 | 4317057905 | 4380 | 4370 | 4380 | 4370 | 746 |
| 473 | 20230710 | 113800 | 4313794185 | 4370 | 4365 | 4370 | 4365 | 215 |
| 474 | 20230710 | 113700 | 4312854640 | 4370 | 4365 | 4370 | 4355 | 2279 |
| 475 | 20230710 | 113600 | 4302907295 | 4370 | 4360 | 4370 | 4360 | 170 |
| 476 | 20230710 | 113500 | 4302165015 | 4365 | 4365 | 4365 | 4365 | 27 |
| 477 | 20230710 | 113400 | 4302047160 | 4355 | 4365 | 4365 | 4355 | 316 |
| 478 | 20230710 | 113300 | 4300669710 | 4360 | 4360 | 4360 | 4360 | 290 |
| 479 | 20230710 | 113200 | 4299405310 | 4360 | 4360 | 4360 | 4360 | 15 |
| 480 | 20230710 | 113100 | 4299339910 | 4360 | 4360 | 4360 | 4350 | 621 |
| 481 | 20230710 | 113000 | 4296636510 | 4355 | 4365 | 4365 | 4355 | 888 |
| 482 | 20230710 | 112900 | 4292768890 | 4365 | 4360 | 4365 | 4355 | 275 |
| 483 | 20230710 | 112800 | 4291569585 | 4365 | 4360 | 4365 | 4360 | 1274 |
| 484 | 20230710 | 112700 | 4286014725 | 4360 | 4355 | 4360 | 4355 | 243 |
| 485 | 20230710 | 112600 | 4284955395 | 4360 | 4355 | 4360 | 4350 | 1016 |
| 486 | 20230710 | 112500 | 4280530490 | 4355 | 4345 | 4355 | 4345 | 262 |
| 487 | 20230710 | 112400 | 4279391295 | 4350 | 4345 | 4350 | 4345 | 119 |
| 488 | 20230710 | 112300 | 4278873945 | 4340 | 4340 | 4340 | 4340 | 0 |
| 489 | 20230710 | 112200 | 4278873945 | 4340 | 4335 | 4340 | 4335 | 2427 |
| 490 | 20230710 | 112100 | 4268346710 | 4330 | 4325 | 4335 | 4325 | 89 |
| 491 | 20230710 | 112000 | 4267961070 | 4335 | 4335 | 4335 | 4335 | 53 |
| 492 | 20230710 | 111900 | 4267731315 | 4330 | 4330 | 4330 | 4325 | 3625 |
| 493 | 20230710 | 111800 | 4252046110 | 4330 | 4335 | 4335 | 4330 | 40 |
| 494 | 20230710 | 111700 | 4251872870 | 4335 | 4335 | 4335 | 4335 | 8 |
| 495 | 20230710 | 111600 | 4251838190 | 4335 | 4330 | 4335 | 4320 | 131 |
| 496 | 20230710 | 111500 | 4251271360 | 4320 | 4320 | 4320 | 4320 | 797 |
| 497 | 20230710 | 111400 | 4247828320 | 4320 | 4320 | 4320 | 4320 | 157 |
| 498 | 20230710 | 111300 | 4247150080 | 4315 | 4320 | 4320 | 4315 | 61 |
| 499 | 20230710 | 111200 | 4246886570 | 4310 | 4325 | 4325 | 4310 | 84 |
| 500 | 20230710 | 111100 | 4246524380 | 4325 | 4320 | 4325 | 4315 | 853 |
| 501 | 20230710 | 111000 | 4242839155 | 4335 | 4335 | 4335 | 4325 | 211 |
| 502 | 20230710 | 110900 | 4241926470 | 4320 | 4325 | 4335 | 4320 | 1191 |
| 503 | 20230710 | 110800 | 4236779835 | 4335 | 4335 | 4335 | 4325 | 1809 |
| 504 | 20230710 | 110700 | 4228940565 | 4335 | 4305 | 4335 | 4305 | 1705 |
| 505 | 20230710 | 110600 | 4221595040 | 4305 | 4295 | 4305 | 4295 | 1528 |
| 506 | 20230710 | 110500 | 4215029755 | 4295 | 4295 | 4295 | 4290 | 210 |
| 507 | 20230710 | 110400 | 4214128805 | 4295 | 4295 | 4295 | 4295 | 10 |
| 508 | 20230710 | 110300 | 4214085855 | 4300 | 4305 | 4305 | 4290 | 3354 |
| 509 | 20230710 | 110200 | 4199666270 | 4320 | 4320 | 4320 | 4320 | 60 |
| 510 | 20230710 | 110100 | 4199407070 | 4320 | 4320 | 4320 | 4320 | 20 |
| 511 | 20230710 | 110000 | 4199320670 | 4325 | 4310 | 4325 | 4310 | 3530 |
| 512 | 20230710 | 105900 | 4184073415 | 4320 | 4305 | 4320 | 4305 | 1048 |
| 513 | 20230710 | 105800 | 4179556140 | 4305 | 4305 | 4305 | 4305 | 2 |
| 514 | 20230710 | 105700 | 4179547530 | 4300 | 4295 | 4300 | 4285 | 1582 |
| 515 | 20230710 | 105600 | 4172753565 | 4300 | 4295 | 4300 | 4295 | 82 |
| 516 | 20230710 | 105500 | 4172401370 | 4295 | 4310 | 4310 | 4295 | 2645 |
| 517 | 20230710 | 105400 | 4161030150 | 4310 | 4325 | 4325 | 4305 | 6877 |
| 518 | 20230710 | 105300 | 4131318080 | 4320 | 4305 | 4325 | 4305 | 8176 |
| 519 | 20230710 | 105200 | 4095994080 | 4305 | 4300 | 4305 | 4290 | 7273 |
| 520 | 20230710 | 105100 | 4064725140 | 4300 | 4285 | 4305 | 4285 | 11639 |
| 521 | 20230710 | 105000 | 4014810975 | 4280 | 4275 | 4285 | 4275 | 4471 |
| 522 | 20230710 | 104900 | 3995672885 | 4275 | 4270 | 4275 | 4270 | 1648 |
| 523 | 20230710 | 104800 | 3988632395 | 4275 | 4280 | 4285 | 4270 | 2716 |
| 524 | 20230710 | 104700 | 3977004455 | 4280 | 4260 | 4280 | 4260 | 1703 |
| 525 | 20230710 | 104600 | 3969739625 | 4260 | 4260 | 4260 | 4255 | 43 |
| 526 | 20230710 | 104500 | 3969556625 | 4250 | 4265 | 4265 | 4250 | 850 |
| 527 | 20230710 | 104400 | 3965940060 | 4265 | 4245 | 4270 | 4215 | 5349 |
| 528 | 20230710 | 104300 | 3943204155 | 4255 | 4215 | 4255 | 4205 | 5898 |
| 529 | 20230710 | 104200 | 3918300705 | 4235 | 4195 | 4235 | 4195 | 3171 |
| 530 | 20230710 | 104100 | 3904940320 | 4200 | 4225 | 4230 | 4200 | 5840 |
| 531 | 20230710 | 104000 | 3880347875 | 4225 | 4230 | 4230 | 4225 | 124 |
| 532 | 20230710 | 103900 | 3879823955 | 4220 | 4225 | 4230 | 4220 | 3603 |
| 533 | 20230710 | 103800 | 3864613280 | 4225 | 4235 | 4235 | 4225 | 3417 |
| 534 | 20230710 | 103700 | 3850154060 | 4235 | 4240 | 4240 | 4230 | 590 |
| 535 | 20230710 | 103600 | 3847655440 | 4240 | 4240 | 4240 | 4240 | 241 |
| 536 | 20230710 | 103500 | 3846633600 | 4240 | 4230 | 4265 | 4220 | 11963 |
| 537 | 20230710 | 103400 | 3795937720 | 4235 | 4220 | 4240 | 4215 | 6703 |
| 538 | 20230710 | 103300 | 3767615785 | 4230 | 4195 | 4245 | 4155 | 16588 |
| 539 | 20230710 | 103200 | 3697991015 | 4195 | 4205 | 4235 | 4175 | 15016 |
| 540 | 20230710 | 103100 | 3634920865 | 4200 | 4245 | 4245 | 4200 | 13913 |
| 541 | 20230710 | 103000 | 3576357970 | 4245 | 4240 | 4245 | 4225 | 8743 |
| 542 | 20230710 | 102900 | 3539320735 | 4240 | 4245 | 4250 | 4240 | 5416 |
| 543 | 20230710 | 102800 | 3516342430 | 4245 | 4250 | 4255 | 4240 | 4329 |
| 544 | 20230710 | 102700 | 3497954305 | 4250 | 4265 | 4270 | 4250 | 12008 |
| 545 | 20230710 | 102600 | 3446802575 | 4265 | 4260 | 4275 | 4255 | 5150 |
| 546 | 20230710 | 102500 | 3424847560 | 4260 | 4285 | 4285 | 4260 | 12033 |
| 547 | 20230710 | 102400 | 3373450710 | 4285 | 4320 | 4320 | 4285 | 12791 |
| 548 | 20230710 | 102300 | 3318472120 | 4315 | 4320 | 4320 | 4315 | 60 |
| 549 | 20230710 | 102200 | 3318213200 | 4320 | 4320 | 4340 | 4320 | 14169 |
| 550 | 20230710 | 102100 | 3256952430 | 4325 | 4340 | 4340 | 4325 | 4292 |
| 551 | 20230710 | 102000 | 3238334405 | 4335 | 4330 | 4335 | 4330 | 3481 |
| 552 | 20230710 | 101900 | 3223252995 | 4335 | 4335 | 4335 | 4335 | 35 |
| 553 | 20230710 | 101800 | 3223101270 | 4340 | 4325 | 4340 | 4320 | 6034 |
| 554 | 20230710 | 101700 | 3197003795 | 4330 | 4265 | 4340 | 4265 | 22570 |
| 555 | 20230710 | 101600 | 3099558045 | 4275 | 4340 | 4340 | 4250 | 45237 |
| 556 | 20230710 | 101500 | 2905336115 | 4335 | 4335 | 4340 | 4335 | 2650 |
| 557 | 20230710 | 101400 | 2893843665 | 4335 | 4345 | 4345 | 4335 | 4000 |
| 558 | 20230710 | 101300 | 2876496410 | 4345 | 4360 | 4360 | 4345 | 2634 |
| 559 | 20230710 | 101200 | 2865039040 | 4360 | 4360 | 4365 | 4360 | 1311 |
| 560 | 20230710 | 101100 | 2859323035 | 4360 | 4375 | 4380 | 4360 | 3056 |
| 561 | 20230710 | 101000 | 2845967470 | 4380 | 4375 | 4385 | 4370 | 2696 |
| 562 | 20230710 | 100900 | 2834176200 | 4375 | 4365 | 4375 | 4360 | 1471 |
| 563 | 20230710 | 100800 | 2827755015 | 4360 | 4365 | 4370 | 4355 | 15120 |
| 564 | 20230710 | 100700 | 2761771800 | 4365 | 4345 | 4365 | 4345 | 4583 |
| 565 | 20230710 | 100600 | 2741810035 | 4345 | 4335 | 4355 | 4320 | 14703 |
| 566 | 20230710 | 100500 | 2678194560 | 4345 | 4365 | 4365 | 4335 | 7593 |
| 567 | 20230710 | 100400 | 2645249285 | 4360 | 4345 | 4365 | 4345 | 2146 |
| 568 | 20230710 | 100300 | 2635923745 | 4345 | 4355 | 4365 | 4340 | 5514 |
| 569 | 20230710 | 100200 | 2611933980 | 4375 | 4380 | 4385 | 4350 | 10039 |
| 570 | 20230710 | 100100 | 2568196680 | 4385 | 4365 | 4385 | 4360 | 6532 |
| 571 | 20230710 | 100000 | 2539674720 | 4365 | 4365 | 4375 | 4365 | 1295 |
| 572 | 20230710 | 095900 | 2534014495 | 4370 | 4390 | 4390 | 4365 | 1665 |
| 573 | 20230710 | 095800 | 2526732330 | 4395 | 4395 | 4395 | 4390 | 1232 |
| 574 | 20230710 | 095700 | 2521323705 | 4390 | 4390 | 4390 | 4390 | 1099 |
| 575 | 20230710 | 095600 | 2516499095 | 4390 | 4390 | 4390 | 4390 | 2 |
| 576 | 20230710 | 095500 | 2516490315 | 4380 | 4370 | 4380 | 4370 | 1108 |
| 577 | 20230710 | 095400 | 2511643035 | 4375 | 4380 | 4380 | 4360 | 4625 |
| 578 | 20230710 | 095300 | 2491434905 | 4385 | 4395 | 4395 | 4385 | 278 |
| 579 | 20230710 | 095200 | 2490215270 | 4395 | 4395 | 4395 | 4385 | 509 |
| 580 | 20230710 | 095100 | 2487981225 | 4395 | 4380 | 4395 | 4380 | 500 |
| 581 | 20230710 | 095000 | 2485791210 | 4380 | 4370 | 4380 | 4370 | 709 |
| 582 | 20230710 | 094900 | 2482689830 | 4370 | 4375 | 4375 | 4360 | 2512 |
| 583 | 20230710 | 094800 | 2471721730 | 4375 | 4385 | 4400 | 4375 | 10926 |
| 584 | 20230710 | 094700 | 2423834420 | 4400 | 4400 | 4405 | 4380 | 9306 |
| 585 | 20230710 | 094600 | 2383032950 | 4400 | 4400 | 4400 | 4400 | 447 |
| 586 | 20230710 | 094500 | 2381066150 | 4410 | 4400 | 4410 | 4400 | 2047 |
| 587 | 20230710 | 094400 | 2372055940 | 4400 | 4410 | 4415 | 4400 | 3995 |
| 588 | 20230710 | 094300 | 2354472220 | 4410 | 4420 | 4420 | 4410 | 2403 |
| 589 | 20230710 | 094200 | 2343863970 | 4420 | 4420 | 4420 | 4410 | 1674 |
| 590 | 20230710 | 094100 | 2336474890 | 4420 | 4420 | 4420 | 4405 | 6 |
| 591 | 20230710 | 094000 | 2336448385 | 4405 | 4405 | 4415 | 4405 | 647 |
| 592 | 20230710 | 093900 | 2333597125 | 4405 | 4430 | 4430 | 4405 | 10349 |
| 593 | 20230710 | 093800 | 2287841900 | 4425 | 4435 | 4440 | 4425 | 6154 |
| 594 | 20230710 | 093700 | 2260604420 | 4425 | 4425 | 4435 | 4425 | 1096 |
| 595 | 20230710 | 093600 | 2255749600 | 4425 | 4400 | 4435 | 4400 | 4261 |
| 596 | 20230710 | 093500 | 2236976190 | 4400 | 4400 | 4400 | 4385 | 2762 |
| 597 | 20230710 | 093400 | 2224849395 | 4400 | 4410 | 4410 | 4395 | 3763 |
| 598 | 20230710 | 093300 | 2208290270 | 4415 | 4430 | 4430 | 4415 | 2072 |
| 599 | 20230710 | 093200 | 2199126555 | 4440 | 4445 | 4460 | 4435 | 32298 |
| 600 | 20230710 | 093100 | 2055518125 | 4450 | 4460 | 4460 | 4420 | 14176 |
| 601 | 20230710 | 093000 | 1992551795 | 4460 | 4390 | 4460 | 4390 | 21395 |
| 602 | 20230710 | 092900 | 1897896660 | 4385 | 4370 | 4385 | 4370 | 2604 |
| 603 | 20230710 | 092800 | 1886495740 | 4365 | 4350 | 4365 | 4335 | 9772 |
| 604 | 20230710 | 092700 | 1843977240 | 4350 | 4355 | 4365 | 4350 | 3964 |
| 605 | 20230710 | 092600 | 1826721880 | 4365 | 4350 | 4370 | 4350 | 11462 |
| 606 | 20230710 | 092500 | 1776769670 | 4365 | 4380 | 4385 | 4355 | 2136 |
| 607 | 20230710 | 092400 | 1767422380 | 4370 | 4365 | 4370 | 4320 | 7158 |
| 608 | 20230710 | 092300 | 1736413965 | 4355 | 4420 | 4420 | 4355 | 13604 |
| 609 | 20230710 | 092200 | 1676760235 | 4410 | 4415 | 4430 | 4395 | 4277 |
| 610 | 20230710 | 092100 | 1657872550 | 4365 | 4395 | 4435 | 4360 | 20023 |
| 611 | 20230710 | 092000 | 1569889190 | 4395 | 4320 | 4400 | 4305 | 18719 |
| 612 | 20230710 | 091900 | 1488400025 | 4320 | 4320 | 4335 | 4280 | 23126 |
| 613 | 20230710 | 091800 | 1388681635 | 4320 | 4350 | 4350 | 4320 | 10272 |
| 614 | 20230710 | 091700 | 1344263775 | 4350 | 4370 | 4375 | 4325 | 19020 |
| 615 | 20230710 | 091600 | 1261753485 | 4335 | 4350 | 4365 | 4320 | 25244 |
| 616 | 20230710 | 091500 | 1152156825 | 4350 | 4380 | 4395 | 4350 | 38845 |
| 617 | 20230710 | 091400 | 982976545 | 4385 | 4390 | 4395 | 4355 | 16510 |
| 618 | 20230710 | 091300 | 910814085 | 4390 | 4445 | 4445 | 4390 | 16746 |
| 619 | 20230710 | 091200 | 836989285 | 4445 | 4440 | 4445 | 4345 | 46398 |
| 620 | 20230710 | 091100 | 632299290 | 4435 | 4465 | 4465 | 4410 | 12397 |
| 621 | 20230710 | 091000 | 577255340 | 4470 | 4490 | 4490 | 4465 | 11940 |
| 622 | 20230710 | 090900 | 523775010 | 4490 | 4495 | 4510 | 4480 | 16403 |
| 623 | 20230710 | 090800 | 450223840 | 4485 | 4490 | 4510 | 4485 | 10047 |
| 624 | 20230710 | 090700 | 405155080 | 4490 | 4520 | 4520 | 4490 | 8751 |
| 625 | 20230710 | 090600 | 365772285 | 4500 | 4480 | 4525 | 4480 | 11167 |
| 626 | 20230710 | 090500 | 315576315 | 4475 | 4470 | 4495 | 4440 | 12354 |
| 627 | 20230710 | 090400 | 260531345 | 4505 | 4500 | 4505 | 4430 | 13007 |
| 628 | 20230710 | 090300 | 202185530 | 4505 | 4520 | 4520 | 4500 | 12053 |
| 629 | 20230710 | 090200 | 147857675 | 4520 | 4555 | 4555 | 4520 | 11142 |
| 630 | 20230710 | 090100 | 97311435 | 4580 | 4580 | 4585 | 4560 | 11515 |
| 631 | 20230710 | 090000 | 44657210 | 4580 | 4580 | 4625 | 4580 | 9702 |