34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 193000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 7240 |
| 3 | 20230710 | 192900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 4 | 20230710 | 192800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 5 | 20230710 | 192700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 6 | 20230710 | 192600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 7 | 20230710 | 192500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 8 | 20230710 | 192400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 9 | 20230710 | 192300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 10 | 20230710 | 192200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 11 | 20230710 | 192100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 12 | 20230710 | 192000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 13 | 20230710 | 191900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 14 | 20230710 | 191800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 15 | 20230710 | 191700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 16 | 20230710 | 191600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 17 | 20230710 | 191500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 18 | 20230710 | 191400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 19 | 20230710 | 191300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 20 | 20230710 | 191200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 21 | 20230710 | 191100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 22 | 20230710 | 191000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 23 | 20230710 | 190900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 24 | 20230710 | 190800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 25 | 20230710 | 190700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 26 | 20230710 | 190600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 27 | 20230710 | 190500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 28 | 20230710 | 190400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 29 | 20230710 | 190300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 30 | 20230710 | 190200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 31 | 20230710 | 190100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 32 | 20230710 | 190000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 7240 |
| 33 | 20230710 | 185900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 34 | 20230710 | 185800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 35 | 20230710 | 185700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 36 | 20230710 | 185600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 37 | 20230710 | 185500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 38 | 20230710 | 185400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 39 | 20230710 | 185300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 40 | 20230710 | 185200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 41 | 20230710 | 185100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 42 | 20230710 | 185000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 43 | 20230710 | 184900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 44 | 20230710 | 184800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 45 | 20230710 | 184700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 46 | 20230710 | 184600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 47 | 20230710 | 184500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 48 | 20230710 | 184400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 49 | 20230710 | 184300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 50 | 20230710 | 184200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 51 | 20230710 | 184100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 52 | 20230710 | 184000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 53 | 20230710 | 183900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 54 | 20230710 | 183800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 55 | 20230710 | 183700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 56 | 20230710 | 183600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 57 | 20230710 | 183500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 58 | 20230710 | 183400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 59 | 20230710 | 183300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 60 | 20230710 | 183200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 61 | 20230710 | 183100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 62 | 20230710 | 183000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 7240 |
| 63 | 20230710 | 182900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 64 | 20230710 | 182800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 65 | 20230710 | 182700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 66 | 20230710 | 182600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 67 | 20230710 | 182500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 68 | 20230710 | 182400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 69 | 20230710 | 182300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 70 | 20230710 | 182200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 71 | 20230710 | 182100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 72 | 20230710 | 182000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 73 | 20230710 | 181900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 74 | 20230710 | 181800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 75 | 20230710 | 181700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 76 | 20230710 | 181600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 77 | 20230710 | 181500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 78 | 20230710 | 181400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 79 | 20230710 | 181300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 80 | 20230710 | 181200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 81 | 20230710 | 181100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 82 | 20230710 | 181000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 83 | 20230710 | 180900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 84 | 20230710 | 180800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 85 | 20230710 | 180700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 86 | 20230710 | 180600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 87 | 20230710 | 180500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 88 | 20230710 | 180400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 89 | 20230710 | 180300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 90 | 20230710 | 180200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 91 | 20230710 | 180100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 92 | 20230710 | 180000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 7240 |
| 93 | 20230710 | 175900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 94 | 20230710 | 175800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 95 | 20230710 | 175700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 96 | 20230710 | 175600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 97 | 20230710 | 175500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 98 | 20230710 | 175400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 99 | 20230710 | 175300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 100 | 20230710 | 175200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 101 | 20230710 | 175100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 102 | 20230710 | 175000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 103 | 20230710 | 174900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 104 | 20230710 | 174800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 105 | 20230710 | 174700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 106 | 20230710 | 174600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 107 | 20230710 | 174500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 108 | 20230710 | 174400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 109 | 20230710 | 174300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 110 | 20230710 | 174200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 111 | 20230710 | 174100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 112 | 20230710 | 174000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 113 | 20230710 | 173900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 114 | 20230710 | 173800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 115 | 20230710 | 173700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 116 | 20230710 | 173600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 117 | 20230710 | 173500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 118 | 20230710 | 173400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 119 | 20230710 | 173300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 120 | 20230710 | 173200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 121 | 20230710 | 173100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 122 | 20230710 | 173000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 7240 |
| 123 | 20230710 | 172900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 124 | 20230710 | 172800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 125 | 20230710 | 172700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 126 | 20230710 | 172600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 127 | 20230710 | 172500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 128 | 20230710 | 172400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 129 | 20230710 | 172300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 130 | 20230710 | 172200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 131 | 20230710 | 172100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 132 | 20230710 | 172000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 133 | 20230710 | 171900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 134 | 20230710 | 171800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 135 | 20230710 | 171700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 136 | 20230710 | 171600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 137 | 20230710 | 171500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 138 | 20230710 | 171400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 139 | 20230710 | 171300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 140 | 20230710 | 171200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 141 | 20230710 | 171100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 142 | 20230710 | 171000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 143 | 20230710 | 170900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 144 | 20230710 | 170800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 145 | 20230710 | 170700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 146 | 20230710 | 170600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 147 | 20230710 | 170500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 148 | 20230710 | 170400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 149 | 20230710 | 170300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 150 | 20230710 | 170200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 151 | 20230710 | 170100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 152 | 20230710 | 170000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 7240 |
| 153 | 20230710 | 165900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 154 | 20230710 | 165800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 155 | 20230710 | 165700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 156 | 20230710 | 165600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 157 | 20230710 | 165500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 158 | 20230710 | 165400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 159 | 20230710 | 165300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 160 | 20230710 | 165200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 161 | 20230710 | 165100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 162 | 20230710 | 165000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 163 | 20230710 | 164900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 164 | 20230710 | 164800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 165 | 20230710 | 164700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 166 | 20230710 | 164600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 167 | 20230710 | 164500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 168 | 20230710 | 164400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 169 | 20230710 | 164300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 170 | 20230710 | 164200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 171 | 20230710 | 164100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 172 | 20230710 | 164000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 173 | 20230710 | 163900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 174 | 20230710 | 163800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 175 | 20230710 | 163700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 176 | 20230710 | 163600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 177 | 20230710 | 163500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 178 | 20230710 | 163400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 179 | 20230710 | 163300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 180 | 20230710 | 163200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 181 | 20230710 | 163100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 182 | 20230710 | 163000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 7240 |
| 183 | 20230710 | 162900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 184 | 20230710 | 162800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 185 | 20230710 | 162700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 186 | 20230710 | 162600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 187 | 20230710 | 162500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 188 | 20230710 | 162400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 189 | 20230710 | 162300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 190 | 20230710 | 162200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 191 | 20230710 | 162100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 192 | 20230710 | 162000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 193 | 20230710 | 161900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 194 | 20230710 | 161800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 195 | 20230710 | 161700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 196 | 20230710 | 161600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 197 | 20230710 | 161500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 198 | 20230710 | 161400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 199 | 20230710 | 161300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 200 | 20230710 | 161200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 201 | 20230710 | 161100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 202 | 20230710 | 161000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 203 | 20230710 | 160900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 204 | 20230710 | 160800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 205 | 20230710 | 160700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 206 | 20230710 | 160600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 207 | 20230710 | 160500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 208 | 20230710 | 160400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 209 | 20230710 | 160300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 210 | 20230710 | 160200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 211 | 20230710 | 160100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 212 | 20230710 | 160000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 7240 |
| 213 | 20230710 | 155900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 214 | 20230710 | 155800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 215 | 20230710 | 155700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 216 | 20230710 | 155600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 217 | 20230710 | 155500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 218 | 20230710 | 155400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 219 | 20230710 | 155300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 220 | 20230710 | 155200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 221 | 20230710 | 155100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 222 | 20230710 | 155000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 223 | 20230710 | 154900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 224 | 20230710 | 154800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 225 | 20230710 | 154700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 226 | 20230710 | 154600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 227 | 20230710 | 154500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 228 | 20230710 | 154400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 229 | 20230710 | 154300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 230 | 20230710 | 154200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 231 | 20230710 | 154100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 232 | 20230710 | 154000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 233 | 20230710 | 153900 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 234 | 20230710 | 153800 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 235 | 20230710 | 153700 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 236 | 20230710 | 153600 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 237 | 20230710 | 153500 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 238 | 20230710 | 153400 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 239 | 20230710 | 153300 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 240 | 20230710 | 153200 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 241 | 20230710 | 153100 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 0 |
| 242 | 20230710 | 153000 | 14465589690 | 19420 | 19420 | 19420 | 19420 | 14480 |
| 243 | 20230710 | 152900 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 244 | 20230710 | 152800 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 245 | 20230710 | 152700 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 246 | 20230710 | 152600 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 247 | 20230710 | 152500 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 248 | 20230710 | 152400 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 249 | 20230710 | 152300 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 250 | 20230710 | 152200 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 251 | 20230710 | 152100 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 252 | 20230710 | 152000 | 14324988890 | 19500 | 19500 | 19500 | 19500 | 0 |
| 253 | 20230710 | 151900 | 14324988890 | 19500 | 19490 | 19510 | 19480 | 1342 |
| 254 | 20230710 | 151800 | 14298821870 | 19500 | 19420 | 19500 | 19420 | 2033 |
| 255 | 20230710 | 151700 | 14259245430 | 19430 | 19420 | 19430 | 19410 | 1359 |
| 256 | 20230710 | 151600 | 14232860440 | 19420 | 19380 | 19430 | 19370 | 2309 |
| 257 | 20230710 | 151500 | 14188057850 | 19380 | 19390 | 19400 | 19360 | 5217 |
| 258 | 20230710 | 151400 | 14086954480 | 19390 | 19390 | 19400 | 19390 | 1867 |
| 259 | 20230710 | 151300 | 14050744690 | 19400 | 19410 | 19410 | 19390 | 2801 |
| 260 | 20230710 | 151200 | 13996414000 | 19410 | 19420 | 19430 | 19400 | 7670 |
| 261 | 20230710 | 151100 | 13847549490 | 19420 | 19440 | 19450 | 19420 | 3942 |
| 262 | 20230710 | 151000 | 13770936870 | 19440 | 19440 | 19450 | 19430 | 2362 |
| 263 | 20230710 | 150900 | 13725013130 | 19440 | 19460 | 19460 | 19440 | 1836 |
| 264 | 20230710 | 150800 | 13689298480 | 19460 | 19490 | 19500 | 19450 | 1712 |
| 265 | 20230710 | 150700 | 13655955320 | 19490 | 19520 | 19530 | 19480 | 2590 |
| 266 | 20230710 | 150600 | 13605445540 | 19520 | 19510 | 19540 | 19510 | 1163 |
| 267 | 20230710 | 150500 | 13582740830 | 19510 | 19530 | 19540 | 19510 | 1318 |
| 268 | 20230710 | 150400 | 13557000890 | 19530 | 19510 | 19540 | 19510 | 1884 |
| 269 | 20230710 | 150300 | 13520218430 | 19520 | 19530 | 19530 | 19510 | 1036 |
| 270 | 20230710 | 150200 | 13499992340 | 19520 | 19500 | 19530 | 19490 | 2317 |
| 271 | 20230710 | 150100 | 13454802150 | 19500 | 19460 | 19520 | 19450 | 3010 |
| 272 | 20230710 | 150000 | 13396116790 | 19450 | 19450 | 19490 | 19440 | 2061 |
| 273 | 20230710 | 145900 | 13356018800 | 19450 | 19440 | 19480 | 19430 | 2229 |
| 274 | 20230710 | 145800 | 13312654500 | 19440 | 19460 | 19470 | 19440 | 1765 |
| 275 | 20230710 | 145700 | 13278329490 | 19470 | 19460 | 19480 | 19440 | 2406 |
| 276 | 20230710 | 145600 | 13231510120 | 19460 | 19430 | 19490 | 19430 | 2809 |
| 277 | 20230710 | 145500 | 13176870040 | 19420 | 19420 | 19440 | 19410 | 2260 |
| 278 | 20230710 | 145400 | 13132965510 | 19410 | 19410 | 19420 | 19390 | 2924 |
| 279 | 20230710 | 145300 | 13076230030 | 19410 | 19480 | 19480 | 19410 | 2141 |
| 280 | 20230710 | 145200 | 13034601740 | 19470 | 19450 | 19480 | 19440 | 2226 |
| 281 | 20230710 | 145100 | 12991277910 | 19450 | 19480 | 19500 | 19450 | 2044 |
| 282 | 20230710 | 145000 | 12951494180 | 19480 | 19470 | 19500 | 19460 | 2199 |
| 283 | 20230710 | 144900 | 12908670410 | 19470 | 19480 | 19500 | 19470 | 1963 |
| 284 | 20230710 | 144800 | 12870422710 | 19470 | 19500 | 19500 | 19470 | 3907 |
| 285 | 20230710 | 144700 | 12794317500 | 19490 | 19410 | 19490 | 19410 | 2751 |
| 286 | 20230710 | 144600 | 12740801560 | 19410 | 19310 | 19450 | 19310 | 8031 |
| 287 | 20230710 | 144500 | 12585054130 | 19310 | 19380 | 19410 | 19290 | 7551 |
| 288 | 20230710 | 144400 | 12439114270 | 19380 | 19420 | 19420 | 19380 | 3156 |
| 289 | 20230710 | 144300 | 12377887010 | 19410 | 19420 | 19430 | 19410 | 1310 |
| 290 | 20230710 | 144200 | 12352446810 | 19420 | 19410 | 19440 | 19400 | 5216 |
| 291 | 20230710 | 144100 | 12251215100 | 19410 | 19440 | 19450 | 19400 | 3955 |
| 292 | 20230710 | 144000 | 12174428380 | 19440 | 19460 | 19460 | 19440 | 1569 |
| 293 | 20230710 | 143900 | 12143917680 | 19460 | 19460 | 19500 | 19400 | 8796 |
| 294 | 20230710 | 143800 | 11972822410 | 19460 | 19480 | 19480 | 19450 | 2153 |
| 295 | 20230710 | 143700 | 11930924440 | 19470 | 19490 | 19500 | 19470 | 1924 |
| 296 | 20230710 | 143600 | 11893447430 | 19490 | 19500 | 19510 | 19490 | 1424 |
| 297 | 20230710 | 143500 | 11865688750 | 19490 | 19500 | 19510 | 19490 | 2176 |
| 298 | 20230710 | 143400 | 11823265300 | 19500 | 19520 | 19530 | 19490 | 1976 |
| 299 | 20230710 | 143300 | 11784726680 | 19510 | 19490 | 19530 | 19490 | 1564 |
| 300 | 20230710 | 143200 | 11754213640 | 19490 | 19490 | 19520 | 19480 | 4133 |
| 301 | 20230710 | 143100 | 11673652920 | 19500 | 19530 | 19550 | 19490 | 2535 |
| 302 | 20230710 | 143000 | 11624209140 | 19530 | 19540 | 19560 | 19500 | 1398 |
| 303 | 20230710 | 142900 | 11596916820 | 19550 | 19500 | 19560 | 19500 | 7008 |
| 304 | 20230710 | 142800 | 11460160010 | 19500 | 19510 | 19510 | 19500 | 2613 |
| 305 | 20230710 | 142700 | 11409194890 | 19510 | 19510 | 19530 | 19500 | 2280 |
| 306 | 20230710 | 142600 | 11364722290 | 19510 | 19550 | 19550 | 19500 | 6825 |
| 307 | 20230710 | 142500 | 11231532990 | 19540 | 19550 | 19550 | 19540 | 2714 |
| 308 | 20230710 | 142400 | 11178493040 | 19540 | 19560 | 19570 | 19540 | 2107 |
| 309 | 20230710 | 142300 | 11137297580 | 19560 | 19560 | 19570 | 19550 | 1795 |
| 310 | 20230710 | 142200 | 11102191660 | 19570 | 19580 | 19590 | 19560 | 2968 |
| 311 | 20230710 | 142100 | 11044109850 | 19570 | 19610 | 19610 | 19570 | 3941 |
| 312 | 20230710 | 142000 | 10966882940 | 19610 | 19620 | 19640 | 19610 | 2475 |
| 313 | 20230710 | 141900 | 10918336460 | 19630 | 19630 | 19640 | 19620 | 1597 |
| 314 | 20230710 | 141800 | 10886997940 | 19620 | 19630 | 19640 | 19620 | 1992 |
| 315 | 20230710 | 141700 | 10847904830 | 19650 | 19640 | 19650 | 19620 | 3801 |
| 316 | 20230710 | 141600 | 10773285560 | 19630 | 19640 | 19650 | 19630 | 1956 |
| 317 | 20230710 | 141500 | 10734867460 | 19640 | 19650 | 19660 | 19640 | 1765 |
| 318 | 20230710 | 141400 | 10700188120 | 19650 | 19670 | 19670 | 19650 | 1521 |
| 319 | 20230710 | 141300 | 10670293370 | 19660 | 19690 | 19700 | 19660 | 1296 |
| 320 | 20230710 | 141200 | 10644790580 | 19690 | 19720 | 19720 | 19680 | 3256 |
| 321 | 20230710 | 141100 | 10580663330 | 19710 | 19710 | 19720 | 19700 | 1317 |
| 322 | 20230710 | 141000 | 10554708340 | 19710 | 19760 | 19760 | 19710 | 934 |
| 323 | 20230710 | 140900 | 10536273420 | 19760 | 19720 | 19760 | 19710 | 1590 |
| 324 | 20230710 | 140800 | 10504888340 | 19710 | 19710 | 19730 | 19700 | 1245 |
| 325 | 20230710 | 140700 | 10480343810 | 19700 | 19700 | 19730 | 19690 | 1817 |
| 326 | 20230710 | 140600 | 10444550140 | 19710 | 19670 | 19710 | 19660 | 1506 |
| 327 | 20230710 | 140500 | 10414909710 | 19680 | 19730 | 19730 | 19680 | 1086 |
| 328 | 20230710 | 140400 | 10393514770 | 19710 | 19730 | 19740 | 19700 | 1003 |
| 329 | 20230710 | 140300 | 10373739380 | 19710 | 19760 | 19770 | 19710 | 1602 |
| 330 | 20230710 | 140200 | 10342114900 | 19760 | 19840 | 19850 | 19750 | 2793 |
| 331 | 20230710 | 140100 | 10286791840 | 19840 | 19850 | 19860 | 19840 | 1101 |
| 332 | 20230710 | 140000 | 10264934630 | 19860 | 19850 | 19880 | 19850 | 1588 |
| 333 | 20230710 | 135900 | 10233402860 | 19850 | 19870 | 19890 | 19850 | 1157 |
| 334 | 20230710 | 135800 | 10210421380 | 19860 | 19870 | 19900 | 19860 | 1508 |
| 335 | 20230710 | 135700 | 10180463370 | 19890 | 19870 | 19890 | 19860 | 1290 |
| 336 | 20230710 | 135600 | 10154828200 | 19870 | 19890 | 19910 | 19870 | 934 |
| 337 | 20230710 | 135500 | 10136252930 | 19890 | 19880 | 19910 | 19870 | 1875 |
| 338 | 20230710 | 135400 | 10098964860 | 19890 | 19910 | 19950 | 19880 | 1007 |
| 339 | 20230710 | 135300 | 10078900830 | 19880 | 19880 | 19950 | 19860 | 1795 |
| 340 | 20230710 | 135200 | 10043217280 | 19880 | 19880 | 19900 | 19870 | 952 |
| 341 | 20230710 | 135100 | 10024287270 | 19890 | 19900 | 19920 | 19870 | 1052 |
| 342 | 20230710 | 135000 | 10003350090 | 19900 | 19860 | 19940 | 19850 | 2624 |
| 343 | 20230710 | 134900 | 9951126910 | 19860 | 19900 | 19910 | 19860 | 1241 |
| 344 | 20230710 | 134800 | 9926462300 | 19900 | 19930 | 19930 | 19890 | 2832 |
| 345 | 20230710 | 134700 | 9870079340 | 19930 | 19930 | 19940 | 19920 | 1681 |
| 346 | 20230710 | 134600 | 9836583040 | 19940 | 19950 | 19970 | 19920 | 2717 |
| 347 | 20230710 | 134500 | 9782416490 | 19960 | 19940 | 19970 | 19920 | 2785 |
| 348 | 20230710 | 134400 | 9726861800 | 19940 | 19950 | 19980 | 19920 | 2778 |
| 349 | 20230710 | 134300 | 9671468330 | 19980 | 19940 | 19980 | 19910 | 2934 |
| 350 | 20230710 | 134200 | 9612889530 | 19910 | 19920 | 19970 | 19900 | 1785 |
| 351 | 20230710 | 134100 | 9577295030 | 19930 | 19920 | 19970 | 19880 | 2345 |
| 352 | 20230710 | 134000 | 9530589790 | 19910 | 19890 | 19970 | 19890 | 2403 |
| 353 | 20230710 | 133900 | 9482708300 | 19890 | 19890 | 19910 | 19860 | 1285 |
| 354 | 20230710 | 133800 | 9457157190 | 19890 | 19870 | 19900 | 19860 | 1780 |
| 355 | 20230710 | 133700 | 9421771960 | 19880 | 19870 | 19900 | 19860 | 1687 |
| 356 | 20230710 | 133600 | 9388248010 | 19870 | 19850 | 19890 | 19850 | 975 |
| 357 | 20230710 | 133500 | 9368881920 | 19850 | 19870 | 19900 | 19850 | 2033 |
| 358 | 20230710 | 133400 | 9328480110 | 19870 | 19870 | 19910 | 19860 | 1361 |
| 359 | 20230710 | 133300 | 9301423130 | 19880 | 19880 | 19910 | 19870 | 1263 |
| 360 | 20230710 | 133200 | 9276301810 | 19890 | 19870 | 19900 | 19860 | 2270 |
| 361 | 20230710 | 133100 | 9231193280 | 19870 | 19860 | 19900 | 19850 | 1358 |
| 362 | 20230710 | 133000 | 9204207490 | 19860 | 19840 | 19880 | 19830 | 1384 |
| 363 | 20230710 | 132900 | 9176730080 | 19850 | 19880 | 19890 | 19840 | 1694 |
| 364 | 20230710 | 132800 | 9143085820 | 19890 | 19810 | 19900 | 19790 | 2498 |
| 365 | 20230710 | 132700 | 9093525830 | 19830 | 19750 | 19840 | 19740 | 2371 |
| 366 | 20230710 | 132600 | 9046595000 | 19760 | 19680 | 19770 | 19680 | 1556 |
| 367 | 20230710 | 132500 | 9015885380 | 19680 | 19650 | 19690 | 19610 | 2236 |
| 368 | 20230710 | 132400 | 8971925440 | 19610 | 19600 | 19680 | 19600 | 1615 |
| 369 | 20230710 | 132300 | 8940181720 | 19650 | 19600 | 19670 | 19590 | 1904 |
| 370 | 20230710 | 132200 | 8902828990 | 19630 | 19580 | 19650 | 19580 | 2794 |
| 371 | 20230710 | 132100 | 8848002340 | 19580 | 19610 | 19610 | 19570 | 997 |
| 372 | 20230710 | 132000 | 8828485070 | 19620 | 19570 | 19620 | 19560 | 1218 |
| 373 | 20230710 | 131900 | 8804656330 | 19620 | 19570 | 19640 | 19560 | 1474 |
| 374 | 20230710 | 131800 | 8775774110 | 19580 | 19600 | 19620 | 19570 | 1538 |
| 375 | 20230710 | 131700 | 8745647770 | 19620 | 19590 | 19630 | 19580 | 1304 |
| 376 | 20230710 | 131600 | 8720094950 | 19580 | 19600 | 19620 | 19580 | 879 |
| 377 | 20230710 | 131500 | 8702871100 | 19600 | 19620 | 19620 | 19600 | 1690 |
| 378 | 20230710 | 131400 | 8669733250 | 19620 | 19610 | 19630 | 19610 | 1083 |
| 379 | 20230710 | 131300 | 8648487300 | 19610 | 19620 | 19640 | 19600 | 1916 |
| 380 | 20230710 | 131200 | 8610897710 | 19620 | 19620 | 19680 | 19600 | 647 |
| 381 | 20230710 | 131100 | 8598196920 | 19610 | 19610 | 19640 | 19570 | 3974 |
| 382 | 20230710 | 131000 | 8520308200 | 19600 | 19580 | 19620 | 19570 | 1536 |
| 383 | 20230710 | 130900 | 8490217470 | 19570 | 19570 | 19590 | 19560 | 985 |
| 384 | 20230710 | 130800 | 8470944230 | 19570 | 19580 | 19590 | 19550 | 1521 |
| 385 | 20230710 | 130700 | 8441175660 | 19590 | 19600 | 19610 | 19590 | 1522 |
| 386 | 20230710 | 130600 | 8411347870 | 19600 | 19600 | 19620 | 19600 | 994 |
| 387 | 20230710 | 130500 | 8391863640 | 19600 | 19600 | 19610 | 19600 | 944 |
| 388 | 20230710 | 130400 | 8373359670 | 19600 | 19630 | 19630 | 19600 | 1332 |
| 389 | 20230710 | 130300 | 8347237550 | 19630 | 19630 | 19640 | 19610 | 1197 |
| 390 | 20230710 | 130200 | 8323751620 | 19630 | 19630 | 19640 | 19630 | 1527 |
| 391 | 20230710 | 130100 | 8293775170 | 19640 | 19650 | 19650 | 19630 | 1272 |
| 392 | 20230710 | 130000 | 8268793610 | 19640 | 19640 | 19680 | 19640 | 1521 |
| 393 | 20230710 | 125900 | 8238889430 | 19640 | 19640 | 19650 | 19640 | 693 |
| 394 | 20230710 | 125800 | 8225276180 | 19650 | 19660 | 19670 | 19640 | 1689 |
| 395 | 20230710 | 125700 | 8192080470 | 19660 | 19680 | 19680 | 19660 | 883 |
| 396 | 20230710 | 125600 | 8174718990 | 19680 | 19670 | 19730 | 19660 | 982 |
| 397 | 20230710 | 125500 | 8155393260 | 19670 | 19740 | 19740 | 19650 | 909 |
| 398 | 20230710 | 125400 | 8137518860 | 19650 | 19690 | 19750 | 19650 | 1184 |
| 399 | 20230710 | 125300 | 8114210830 | 19690 | 19680 | 19700 | 19660 | 1642 |
| 400 | 20230710 | 125200 | 8081914510 | 19690 | 19670 | 19690 | 19660 | 1227 |
| 401 | 20230710 | 125100 | 8057777100 | 19670 | 19670 | 19750 | 19660 | 471 |
| 402 | 20230710 | 125000 | 8048513010 | 19710 | 19650 | 19740 | 19650 | 1006 |
| 403 | 20230710 | 124900 | 8028695010 | 19650 | 19640 | 19680 | 19630 | 1691 |
| 404 | 20230710 | 124800 | 7995470640 | 19640 | 19660 | 19660 | 19640 | 616 |
| 405 | 20230710 | 124700 | 7983369830 | 19650 | 19640 | 19650 | 19630 | 1417 |
| 406 | 20230710 | 124600 | 7955537010 | 19630 | 19610 | 19690 | 19610 | 630 |
| 407 | 20230710 | 124500 | 7943168750 | 19660 | 19620 | 19660 | 19610 | 2172 |
| 408 | 20230710 | 124400 | 7900559480 | 19610 | 19620 | 19670 | 19610 | 1668 |
| 409 | 20230710 | 124300 | 7867828930 | 19620 | 19660 | 19770 | 19610 | 667 |
| 410 | 20230710 | 124200 | 7854723720 | 19570 | 19540 | 19770 | 19540 | 1160 |
| 411 | 20230710 | 124100 | 7831963260 | 19530 | 19530 | 19540 | 19530 | 968 |
| 412 | 20230710 | 124000 | 7813058010 | 19540 | 19560 | 19560 | 19530 | 1628 |
| 413 | 20230710 | 123900 | 7781249730 | 19540 | 19520 | 19560 | 19520 | 876 |
| 414 | 20230710 | 123800 | 7764132100 | 19520 | 19520 | 19540 | 19500 | 7220 |
| 415 | 20230710 | 123700 | 7623244200 | 19520 | 19530 | 19530 | 19520 | 1028 |
| 416 | 20230710 | 123600 | 7603174340 | 19530 | 19560 | 19570 | 19530 | 3885 |
| 417 | 20230710 | 123500 | 7527234810 | 19560 | 19570 | 19580 | 19560 | 878 |
| 418 | 20230710 | 123400 | 7510053300 | 19570 | 19580 | 19580 | 19570 | 948 |
| 419 | 20230710 | 123300 | 7491498190 | 19590 | 19590 | 19610 | 19580 | 1057 |
| 420 | 20230710 | 123200 | 7470792180 | 19590 | 19590 | 19600 | 19580 | 1247 |
| 421 | 20230710 | 123100 | 7446369510 | 19580 | 19570 | 19600 | 19570 | 1503 |
| 422 | 20230710 | 123000 | 7416939160 | 19570 | 19590 | 19590 | 19570 | 1304 |
| 423 | 20230710 | 122900 | 7391412800 | 19580 | 19560 | 19630 | 19560 | 1588 |
| 424 | 20230710 | 122800 | 7360310770 | 19580 | 19560 | 19580 | 19550 | 1911 |
| 425 | 20230710 | 122700 | 7322929460 | 19550 | 19560 | 19570 | 19550 | 2292 |
| 426 | 20230710 | 122600 | 7278100940 | 19560 | 19570 | 19580 | 19550 | 1683 |
| 427 | 20230710 | 122500 | 7245184010 | 19570 | 19660 | 19670 | 19570 | 21050 |
| 428 | 20230710 | 122400 | 6831932780 | 19660 | 19670 | 19680 | 19660 | 1980 |
| 429 | 20230710 | 122300 | 6792999290 | 19670 | 19670 | 19690 | 19670 | 1302 |
| 430 | 20230710 | 122200 | 6767386850 | 19680 | 19690 | 19690 | 19670 | 1027 |
| 431 | 20230710 | 122100 | 6747177590 | 19680 | 19700 | 19700 | 19680 | 1249 |
| 432 | 20230710 | 122000 | 6722589920 | 19700 | 19660 | 19740 | 19660 | 1351 |
| 433 | 20230710 | 121900 | 6695982400 | 19670 | 19670 | 19680 | 19660 | 650 |
| 434 | 20230710 | 121800 | 6683198280 | 19670 | 19670 | 19690 | 19670 | 1048 |
| 435 | 20230710 | 121700 | 6662582680 | 19670 | 19670 | 19690 | 19670 | 994 |
| 436 | 20230710 | 121600 | 6643025860 | 19670 | 19680 | 19680 | 19660 | 2571 |
| 437 | 20230710 | 121500 | 6592456350 | 19670 | 19680 | 19690 | 19670 | 2359 |
| 438 | 20230710 | 121400 | 6546031930 | 19680 | 19680 | 19680 | 19680 | 689 |
| 439 | 20230710 | 121300 | 6532472410 | 19690 | 19700 | 19700 | 19680 | 1171 |
| 440 | 20230710 | 121200 | 6509415820 | 19700 | 19690 | 19720 | 19690 | 787 |
| 441 | 20230710 | 121100 | 6493911400 | 19690 | 19700 | 19700 | 19690 | 854 |
| 442 | 20230710 | 121000 | 6477092320 | 19710 | 19710 | 19710 | 19700 | 1133 |
| 443 | 20230710 | 120900 | 6454771310 | 19700 | 19720 | 19730 | 19700 | 725 |
| 444 | 20230710 | 120800 | 6440481000 | 19730 | 19730 | 19730 | 19720 | 785 |
| 445 | 20230710 | 120700 | 6424999630 | 19730 | 19720 | 19730 | 19720 | 786 |
| 446 | 20230710 | 120600 | 6409497910 | 19730 | 19730 | 19740 | 19720 | 695 |
| 447 | 20230710 | 120500 | 6395790290 | 19730 | 19720 | 19730 | 19720 | 709 |
| 448 | 20230710 | 120400 | 6381806020 | 19720 | 19730 | 19730 | 19720 | 919 |
| 449 | 20230710 | 120300 | 6363678550 | 19730 | 19740 | 19760 | 19730 | 893 |
| 450 | 20230710 | 120200 | 6346053980 | 19760 | 19700 | 19760 | 19690 | 1209 |
| 451 | 20230710 | 120100 | 6322217350 | 19710 | 19680 | 19710 | 19680 | 1156 |
| 452 | 20230710 | 120000 | 6299444890 | 19680 | 19690 | 19690 | 19670 | 1164 |
| 453 | 20230710 | 115900 | 6276536480 | 19690 | 19680 | 19690 | 19680 | 917 |
| 454 | 20230710 | 115800 | 6258489170 | 19690 | 19680 | 19700 | 19680 | 715 |
| 455 | 20230710 | 115700 | 6244414680 | 19680 | 19690 | 19700 | 19680 | 841 |
| 456 | 20230710 | 115600 | 6227859290 | 19690 | 19700 | 19700 | 19690 | 910 |
| 457 | 20230710 | 115500 | 6209941210 | 19700 | 19690 | 19700 | 19690 | 661 |
| 458 | 20230710 | 115400 | 6196924160 | 19690 | 19710 | 19710 | 19690 | 862 |
| 459 | 20230710 | 115300 | 6179947280 | 19710 | 19680 | 19710 | 19680 | 1047 |
| 460 | 20230710 | 115200 | 6159332190 | 19710 | 19680 | 19710 | 19680 | 1554 |
| 461 | 20230710 | 115100 | 6128733000 | 19690 | 19700 | 19700 | 19680 | 1792 |
| 462 | 20230710 | 115000 | 6093455760 | 19700 | 19700 | 19710 | 19690 | 4946 |
| 463 | 20230710 | 114900 | 5996024350 | 19710 | 19730 | 19730 | 19700 | 3651 |
| 464 | 20230710 | 114800 | 5924068720 | 19730 | 19730 | 19740 | 19720 | 4855 |
| 465 | 20230710 | 114700 | 5828294020 | 19740 | 19740 | 19750 | 19740 | 1328 |
| 466 | 20230710 | 114600 | 5802075310 | 19750 | 19770 | 19770 | 19750 | 1542 |
| 467 | 20230710 | 114500 | 5771617920 | 19770 | 19760 | 19770 | 19760 | 1761 |
| 468 | 20230710 | 114400 | 5736813070 | 19760 | 19770 | 19780 | 19760 | 581 |
| 469 | 20230710 | 114300 | 5725331960 | 19790 | 19760 | 19800 | 19750 | 896 |
| 470 | 20230710 | 114200 | 5707628570 | 19750 | 19750 | 19750 | 19740 | 1082 |
| 471 | 20230710 | 114100 | 5686267110 | 19740 | 19740 | 19760 | 19730 | 1203 |
| 472 | 20230710 | 114000 | 5662517040 | 19740 | 19740 | 19760 | 19740 | 1937 |
| 473 | 20230710 | 113900 | 5624271000 | 19740 | 19730 | 19740 | 19720 | 1275 |
| 474 | 20230710 | 113800 | 5599113430 | 19740 | 19730 | 19740 | 19720 | 1499 |
| 475 | 20230710 | 113700 | 5569539480 | 19730 | 19720 | 19740 | 19720 | 1056 |
| 476 | 20230710 | 113600 | 5548706440 | 19720 | 19720 | 19740 | 19720 | 1527 |
| 477 | 20230710 | 113500 | 5518586320 | 19720 | 19730 | 19730 | 19720 | 1797 |
| 478 | 20230710 | 113400 | 5483137690 | 19740 | 19730 | 19740 | 19730 | 405 |
| 479 | 20230710 | 113300 | 5475146630 | 19740 | 19770 | 19780 | 19740 | 1913 |
| 480 | 20230710 | 113200 | 5437349770 | 19770 | 19770 | 19780 | 19770 | 255 |
| 481 | 20230710 | 113100 | 5432308000 | 19770 | 19780 | 19780 | 19770 | 1678 |
| 482 | 20230710 | 113000 | 5399124410 | 19780 | 19780 | 19790 | 19770 | 1126 |
| 483 | 20230710 | 112900 | 5376851940 | 19780 | 19790 | 19790 | 19780 | 2356 |
| 484 | 20230710 | 112800 | 5330238000 | 19800 | 19820 | 19820 | 19790 | 3485 |
| 485 | 20230710 | 112700 | 5261224220 | 19820 | 19810 | 19820 | 19810 | 1702 |
| 486 | 20230710 | 112600 | 5227505130 | 19820 | 19840 | 19840 | 19800 | 1048 |
| 487 | 20230710 | 112500 | 5206747260 | 19840 | 19820 | 19840 | 19800 | 1207 |
| 488 | 20230710 | 112400 | 5182827060 | 19820 | 19860 | 19860 | 19810 | 1251 |
| 489 | 20230710 | 112300 | 5158027160 | 19810 | 19750 | 19870 | 19750 | 1598 |
| 490 | 20230710 | 112200 | 5126423520 | 19750 | 19780 | 19780 | 19740 | 1238 |
| 491 | 20230710 | 112100 | 5101973590 | 19790 | 19700 | 19810 | 19700 | 3320 |
| 492 | 20230710 | 112000 | 5036500320 | 19700 | 19710 | 19710 | 19690 | 1937 |
| 493 | 20230710 | 111900 | 4998332840 | 19690 | 19700 | 19720 | 19680 | 4993 |
| 494 | 20230710 | 111800 | 4899968560 | 19700 | 19720 | 19730 | 19650 | 6918 |
| 495 | 20230710 | 111700 | 4763688950 | 19730 | 19760 | 19770 | 19720 | 3964 |
| 496 | 20230710 | 111600 | 4685417280 | 19770 | 19800 | 19800 | 19750 | 2633 |
| 497 | 20230710 | 111500 | 4633371370 | 19790 | 19820 | 19830 | 19790 | 4616 |
| 498 | 20230710 | 111400 | 4541937370 | 19820 | 19820 | 19840 | 19810 | 925 |
| 499 | 20230710 | 111300 | 4523604530 | 19810 | 19830 | 19840 | 19800 | 2684 |
| 500 | 20230710 | 111200 | 4470414750 | 19830 | 19860 | 19860 | 19830 | 2732 |
| 501 | 20230710 | 111100 | 4416212920 | 19860 | 19880 | 19890 | 19850 | 1708 |
| 502 | 20230710 | 111000 | 4382272590 | 19880 | 19900 | 19910 | 19880 | 690 |
| 503 | 20230710 | 110900 | 4368543880 | 19900 | 19910 | 19930 | 19900 | 1462 |
| 504 | 20230710 | 110800 | 4339434400 | 19900 | 19840 | 19930 | 19840 | 2593 |
| 505 | 20230710 | 110700 | 4287903140 | 19850 | 19850 | 19860 | 19800 | 3473 |
| 506 | 20230710 | 110600 | 4218990840 | 19840 | 19810 | 19860 | 19720 | 4587 |
| 507 | 20230710 | 110500 | 4128100000 | 19820 | 19890 | 19890 | 19810 | 1727 |
| 508 | 20230710 | 110400 | 4093807170 | 19880 | 19930 | 19930 | 19880 | 2799 |
| 509 | 20230710 | 110300 | 4038087410 | 19930 | 19940 | 19940 | 19920 | 823 |
| 510 | 20230710 | 110200 | 4021688210 | 19940 | 19990 | 19990 | 19930 | 9278 |
| 511 | 20230710 | 110100 | 3836490460 | 19990 | 20000 | 20000 | 19980 | 841 |
| 512 | 20230710 | 110000 | 3819679620 | 20000 | 19990 | 20000 | 19990 | 461 |
| 513 | 20230710 | 105900 | 3810464120 | 19990 | 20000 | 20000 | 19990 | 1569 |
| 514 | 20230710 | 105800 | 3779095940 | 19990 | 20000 | 20000 | 19990 | 1013 |
| 515 | 20230710 | 105700 | 3758845270 | 20000 | 19990 | 20000 | 19990 | 590 |
| 516 | 20230710 | 105600 | 3747050980 | 20000 | 20000 | 20050 | 19980 | 3936 |
| 517 | 20230710 | 105500 | 3668344380 | 20050 | 20000 | 20050 | 20000 | 511 |
| 518 | 20230710 | 105400 | 3658120380 | 20000 | 20000 | 20050 | 20000 | 310 |
| 519 | 20230710 | 105300 | 3651920030 | 20000 | 20050 | 20050 | 20000 | 747 |
| 520 | 20230710 | 105200 | 3636977530 | 20000 | 20050 | 20050 | 20000 | 831 |
| 521 | 20230710 | 105100 | 3620356080 | 20000 | 19990 | 20050 | 19970 | 3004 |
| 522 | 20230710 | 105000 | 3560295420 | 19990 | 19980 | 19990 | 19970 | 2565 |
| 523 | 20230710 | 104900 | 3509048040 | 19980 | 20050 | 20050 | 19980 | 8569 |
| 524 | 20230710 | 104800 | 3337685100 | 20000 | 20000 | 20050 | 20000 | 5368 |
| 525 | 20230710 | 104700 | 3230319200 | 20000 | 20100 | 20100 | 20000 | 15304 |
| 526 | 20230710 | 104600 | 2923280850 | 20100 | 20150 | 20150 | 20100 | 1333 |
| 527 | 20230710 | 104500 | 2896486350 | 20100 | 20100 | 20150 | 20100 | 890 |
| 528 | 20230710 | 104400 | 2878591850 | 20100 | 20150 | 20150 | 20100 | 1863 |
| 529 | 20230710 | 104300 | 2841126450 | 20100 | 20150 | 20150 | 20100 | 578 |
| 530 | 20230710 | 104200 | 2829506250 | 20150 | 20150 | 20150 | 20100 | 367 |
| 531 | 20230710 | 104100 | 2822128000 | 20150 | 20150 | 20150 | 20100 | 549 |
| 532 | 20230710 | 104000 | 2811080400 | 20150 | 20150 | 20150 | 20100 | 846 |
| 533 | 20230710 | 103900 | 2794046500 | 20100 | 20150 | 20150 | 20100 | 623 |
| 534 | 20230710 | 103800 | 2781510200 | 20150 | 20150 | 20200 | 20100 | 3964 |
| 535 | 20230710 | 103700 | 2701634100 | 20200 | 20200 | 20200 | 20150 | 705 |
| 536 | 20230710 | 103600 | 2687412400 | 20200 | 20150 | 20200 | 20150 | 806 |
| 537 | 20230710 | 103500 | 2671142150 | 20200 | 20150 | 20200 | 20150 | 582 |
| 538 | 20230710 | 103400 | 2659414700 | 20150 | 20200 | 20200 | 20150 | 409 |
| 539 | 20230710 | 103300 | 2651153450 | 20200 | 20250 | 20250 | 20200 | 3384 |
| 540 | 20230710 | 103200 | 2582795600 | 20200 | 20250 | 20250 | 20200 | 559 |
| 541 | 20230710 | 103100 | 2571503050 | 20250 | 20250 | 20250 | 20200 | 1808 |
| 542 | 20230710 | 103000 | 2534896300 | 20250 | 20250 | 20300 | 20250 | 772 |
| 543 | 20230710 | 102900 | 2519248250 | 20250 | 20250 | 20300 | 20250 | 294 |
| 544 | 20230710 | 102800 | 2513294100 | 20250 | 20250 | 20300 | 20250 | 199 |
| 545 | 20230710 | 102700 | 2509264150 | 20250 | 20200 | 20300 | 20200 | 2646 |
| 546 | 20230710 | 102600 | 2455773350 | 20200 | 20250 | 20300 | 20200 | 1695 |
| 547 | 20230710 | 102500 | 2421453350 | 20200 | 20300 | 20300 | 20200 | 2686 |
| 548 | 20230710 | 102400 | 2367069200 | 20300 | 20350 | 20350 | 20300 | 6514 |
| 549 | 20230710 | 102300 | 2234815700 | 20350 | 20350 | 20350 | 20300 | 1084 |
| 550 | 20230710 | 102200 | 2212773700 | 20350 | 20350 | 20350 | 20300 | 234 |
| 551 | 20230710 | 102100 | 2208016250 | 20350 | 20350 | 20350 | 20300 | 1324 |
| 552 | 20230710 | 102000 | 2181073050 | 20400 | 20400 | 20400 | 20350 | 189 |
| 553 | 20230710 | 101900 | 2177226300 | 20400 | 20400 | 20400 | 20350 | 512 |
| 554 | 20230710 | 101800 | 2166803050 | 20400 | 20400 | 20400 | 20400 | 281 |
| 555 | 20230710 | 101700 | 2161070650 | 20400 | 20350 | 20400 | 20350 | 3768 |
| 556 | 20230710 | 101600 | 2084339200 | 20350 | 20400 | 20400 | 20350 | 640 |
| 557 | 20230710 | 101500 | 2071313200 | 20400 | 20400 | 20400 | 20350 | 379 |
| 558 | 20230710 | 101400 | 2063593800 | 20400 | 20450 | 20450 | 20350 | 368 |
| 559 | 20230710 | 101300 | 2056102300 | 20450 | 20450 | 20450 | 20400 | 2124 |
| 560 | 20230710 | 101200 | 2012748650 | 20450 | 20500 | 20500 | 20450 | 1028 |
| 561 | 20230710 | 101100 | 1991725600 | 20500 | 20450 | 20500 | 20450 | 689 |
| 562 | 20230710 | 101000 | 1977610200 | 20500 | 20500 | 20500 | 20500 | 46 |
| 563 | 20230710 | 100900 | 1976667200 | 20450 | 20450 | 20500 | 20450 | 1077 |
| 564 | 20230710 | 100800 | 1954642500 | 20450 | 20450 | 20500 | 20450 | 358 |
| 565 | 20230710 | 100700 | 1947318150 | 20400 | 20400 | 20450 | 20400 | 880 |
| 566 | 20230710 | 100600 | 1929323450 | 20400 | 20400 | 20400 | 20400 | 448 |
| 567 | 20230710 | 100500 | 1920184250 | 20400 | 20350 | 20400 | 20350 | 286 |
| 568 | 20230710 | 100400 | 1914358700 | 20350 | 20400 | 20400 | 20350 | 536 |
| 569 | 20230710 | 100300 | 1903424850 | 20400 | 20400 | 20400 | 20350 | 161 |
| 570 | 20230710 | 100200 | 1900140550 | 20400 | 20400 | 20400 | 20350 | 1434 |
| 571 | 20230710 | 100100 | 1870904950 | 20400 | 20350 | 20400 | 20350 | 84 |
| 572 | 20230710 | 100000 | 1869192250 | 20400 | 20350 | 20400 | 20350 | 4698 |
| 573 | 20230710 | 095900 | 1773587200 | 20350 | 20350 | 20350 | 20300 | 635 |
| 574 | 20230710 | 095800 | 1760677950 | 20350 | 20350 | 20350 | 20300 | 2734 |
| 575 | 20230710 | 095700 | 1705045300 | 20350 | 20400 | 20400 | 20350 | 799 |
| 576 | 20230710 | 095600 | 1688783200 | 20400 | 20400 | 20400 | 20400 | 316 |
| 577 | 20230710 | 095500 | 1682336800 | 20350 | 20400 | 20450 | 20350 | 3608 |
| 578 | 20230710 | 095400 | 1608748050 | 20400 | 20400 | 20450 | 20400 | 304 |
| 579 | 20230710 | 095300 | 1602546350 | 20400 | 20400 | 20450 | 20400 | 108 |
| 580 | 20230710 | 095200 | 1600343100 | 20400 | 20450 | 20450 | 20400 | 481 |
| 581 | 20230710 | 095100 | 1590520150 | 20450 | 20450 | 20450 | 20450 | 1967 |
| 582 | 20230710 | 095000 | 1550295000 | 20450 | 20500 | 20500 | 20450 | 20 |
| 583 | 20230710 | 094900 | 1549885550 | 20450 | 20500 | 20500 | 20450 | 65 |
| 584 | 20230710 | 094800 | 1548556150 | 20500 | 20500 | 20500 | 20450 | 285 |
| 585 | 20230710 | 094700 | 1542721000 | 20500 | 20450 | 20500 | 20450 | 49 |
| 586 | 20230710 | 094600 | 1541717550 | 20450 | 20450 | 20550 | 20450 | 180 |
| 587 | 20230710 | 094500 | 1538031300 | 20450 | 20550 | 20550 | 20450 | 847 |
| 588 | 20230710 | 094400 | 1520650950 | 20550 | 20500 | 20550 | 20450 | 2032 |
| 589 | 20230710 | 094300 | 1478995250 | 20450 | 20400 | 20450 | 20400 | 266 |
| 590 | 20230710 | 094200 | 1473560600 | 20400 | 20450 | 20450 | 20400 | 339 |
| 591 | 20230710 | 094100 | 1466633600 | 20450 | 20400 | 20450 | 20400 | 1716 |
| 592 | 20230710 | 094000 | 1431564300 | 20400 | 20400 | 20400 | 20350 | 115 |
| 593 | 20230710 | 093900 | 1429222900 | 20350 | 20450 | 20450 | 20350 | 2223 |
| 594 | 20230710 | 093800 | 1383872550 | 20400 | 20400 | 20450 | 20400 | 368 |
| 595 | 20230710 | 093700 | 1376354950 | 20450 | 20450 | 20450 | 20400 | 74 |
| 596 | 20230710 | 093600 | 1374841750 | 20450 | 20400 | 20450 | 20400 | 1184 |
| 597 | 20230710 | 093500 | 1350631900 | 20450 | 20400 | 20450 | 20400 | 556 |
| 598 | 20230710 | 093400 | 1339275850 | 20400 | 20450 | 20450 | 20400 | 1723 |
| 599 | 20230710 | 093300 | 1304107800 | 20450 | 20400 | 20450 | 20400 | 1168 |
| 600 | 20230710 | 093200 | 1280222350 | 20450 | 20450 | 20450 | 20400 | 307 |
| 601 | 20230710 | 093100 | 1273948850 | 20400 | 20450 | 20450 | 20400 | 844 |
| 602 | 20230710 | 093000 | 1256703300 | 20450 | 20450 | 20450 | 20400 | 5483 |
| 603 | 20230710 | 092900 | 1144756300 | 20450 | 20450 | 20450 | 20400 | 1395 |
| 604 | 20230710 | 092800 | 1116231300 | 20500 | 20500 | 20500 | 20450 | 359 |
| 605 | 20230710 | 092700 | 1108883050 | 20500 | 20450 | 20500 | 20450 | 121 |
| 606 | 20230710 | 092600 | 1106408350 | 20450 | 20450 | 20500 | 20450 | 341 |
| 607 | 20230710 | 092500 | 1099434800 | 20450 | 20550 | 20550 | 20450 | 112 |
| 608 | 20230710 | 092400 | 1097143850 | 20550 | 20500 | 20550 | 20450 | 5802 |
| 609 | 20230710 | 092300 | 978411400 | 20550 | 20550 | 20550 | 20500 | 1146 |
| 610 | 20230710 | 092200 | 954867900 | 20550 | 20550 | 20600 | 20500 | 1965 |
| 611 | 20230710 | 092100 | 914486900 | 20550 | 20550 | 20550 | 20500 | 139 |
| 612 | 20230710 | 092000 | 911630650 | 20550 | 20450 | 20550 | 20450 | 1901 |
| 613 | 20230710 | 091900 | 872655400 | 20450 | 20450 | 20500 | 20450 | 1964 |
| 614 | 20230710 | 091800 | 832394100 | 20500 | 20550 | 20550 | 20500 | 2916 |
| 615 | 20230710 | 091700 | 772614600 | 20600 | 20500 | 20600 | 20500 | 1908 |
| 616 | 20230710 | 091600 | 733397750 | 20500 | 20500 | 20550 | 20450 | 2126 |
| 617 | 20230710 | 091500 | 689815450 | 20500 | 20550 | 20550 | 20450 | 3747 |
| 618 | 20230710 | 091400 | 612929900 | 20550 | 20500 | 20550 | 20500 | 701 |
| 619 | 20230710 | 091300 | 598558150 | 20550 | 20650 | 20700 | 20550 | 5026 |
| 620 | 20230710 | 091200 | 495054550 | 20650 | 20650 | 20650 | 20650 | 1346 |
| 621 | 20230710 | 091100 | 467259650 | 20650 | 20700 | 20700 | 20650 | 829 |
| 622 | 20230710 | 091000 | 450138400 | 20700 | 20650 | 20700 | 20650 | 1194 |
| 623 | 20230710 | 090900 | 425476650 | 20650 | 20600 | 20650 | 20600 | 125 |
| 624 | 20230710 | 090800 | 422899000 | 20600 | 20700 | 20700 | 20600 | 2036 |
| 625 | 20230710 | 090700 | 380868850 | 20650 | 20650 | 20700 | 20650 | 956 |
| 626 | 20230710 | 090600 | 361127400 | 20700 | 20750 | 20750 | 20700 | 558 |
| 627 | 20230710 | 090500 | 349576100 | 20750 | 20800 | 20850 | 20750 | 1166 |
| 628 | 20230710 | 090400 | 325357850 | 20850 | 20700 | 21100 | 20700 | 5916 |
| 629 | 20230710 | 090300 | 201360050 | 20700 | 20800 | 20800 | 20700 | 3249 |
| 630 | 20230710 | 090200 | 133982350 | 20750 | 20850 | 20850 | 20750 | 3004 |
| 631 | 20230710 | 090100 | 71525050 | 20850 | 21000 | 21000 | 20850 | 1970 |
| 632 | 20230710 | 090000 | 30442800 | 20850 | 21100 | 21100 | 20850 | 1451 |