32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 3 | 20230707 | 190700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20230707 | 190600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20230707 | 190500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20230707 | 190400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20230707 | 190300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20230707 | 190200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20230707 | 190100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20230707 | 190000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20230707 | 185900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20230707 | 185800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20230707 | 185700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20230707 | 185600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20230707 | 185500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20230707 | 185400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20230707 | 185300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20230707 | 185200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20230707 | 185100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20230707 | 185000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20230707 | 184900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20230707 | 184800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20230707 | 184700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20230707 | 184600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20230707 | 184500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20230707 | 184400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20230707 | 184300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20230707 | 184200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20230707 | 184100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20230707 | 184000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20230707 | 183900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20230707 | 183800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 33 | 20230707 | 183700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20230707 | 183600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20230707 | 183500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20230707 | 183400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20230707 | 183300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20230707 | 183200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20230707 | 183100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20230707 | 183000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20230707 | 182900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20230707 | 182800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20230707 | 182700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20230707 | 182600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20230707 | 182500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20230707 | 182400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20230707 | 182300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20230707 | 182200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20230707 | 182100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20230707 | 182000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20230707 | 181900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20230707 | 181800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20230707 | 181700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20230707 | 181600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20230707 | 181500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20230707 | 181400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20230707 | 181300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20230707 | 181200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20230707 | 181100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20230707 | 181000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20230707 | 180900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20230707 | 180800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 63 | 20230707 | 180700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20230707 | 180600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20230707 | 180500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20230707 | 180400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20230707 | 180300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20230707 | 180200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20230707 | 180100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20230707 | 180000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20230707 | 175900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20230707 | 175800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20230707 | 175700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20230707 | 175600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20230707 | 175500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20230707 | 175400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20230707 | 175300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20230707 | 175200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20230707 | 175100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20230707 | 175000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20230707 | 174900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20230707 | 174800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20230707 | 174700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20230707 | 174600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20230707 | 174500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20230707 | 174400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20230707 | 174300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20230707 | 174200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20230707 | 174100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20230707 | 174000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20230707 | 173900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20230707 | 173800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 93 | 20230707 | 173700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20230707 | 173600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20230707 | 173500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20230707 | 173400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20230707 | 173300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20230707 | 173200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20230707 | 173100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20230707 | 173000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20230707 | 172900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20230707 | 172800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20230707 | 172700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20230707 | 172600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20230707 | 172500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20230707 | 172400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20230707 | 172300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20230707 | 172200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20230707 | 172100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20230707 | 172000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20230707 | 171900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20230707 | 171800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20230707 | 171700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20230707 | 171600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20230707 | 171500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20230707 | 171400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20230707 | 171300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20230707 | 171200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20230707 | 171100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20230707 | 171000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20230707 | 170900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20230707 | 170800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 123 | 20230707 | 170700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20230707 | 170600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20230707 | 170500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20230707 | 170400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20230707 | 170300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20230707 | 170200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20230707 | 170100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20230707 | 170000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20230707 | 165900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20230707 | 165800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20230707 | 165700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20230707 | 165600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20230707 | 165500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20230707 | 165400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20230707 | 165300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20230707 | 165200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20230707 | 165100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20230707 | 165000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20230707 | 164900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20230707 | 164800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20230707 | 164700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20230707 | 164600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20230707 | 164500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20230707 | 164400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20230707 | 164300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20230707 | 164200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20230707 | 164100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20230707 | 164000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20230707 | 163900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20230707 | 163800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 153 | 20230707 | 163700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20230707 | 163600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20230707 | 163500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20230707 | 163400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20230707 | 163300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20230707 | 163200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20230707 | 163100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20230707 | 163000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20230707 | 162900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20230707 | 162800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20230707 | 162700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20230707 | 162600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20230707 | 162500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20230707 | 162400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20230707 | 162300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20230707 | 162200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20230707 | 162100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20230707 | 162000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20230707 | 161900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20230707 | 161800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20230707 | 161700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20230707 | 161600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20230707 | 161500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20230707 | 161400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20230707 | 161300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20230707 | 161200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20230707 | 161100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20230707 | 161000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20230707 | 160900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20230707 | 160800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 183 | 20230707 | 160700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20230707 | 160600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20230707 | 160500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20230707 | 160400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20230707 | 160300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20230707 | 160200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20230707 | 160100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20230707 | 160000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20230707 | 155900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20230707 | 155800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20230707 | 155700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20230707 | 155600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20230707 | 155500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20230707 | 155400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20230707 | 155300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20230707 | 155200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20230707 | 155100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20230707 | 155000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20230707 | 154900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20230707 | 154800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20230707 | 154700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20230707 | 154600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 205 | 20230707 | 154500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 206 | 20230707 | 154400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 207 | 20230707 | 154300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 208 | 20230707 | 154200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 209 | 20230707 | 154100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 210 | 20230707 | 154000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 211 | 20230707 | 153900 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 212 | 20230707 | 153800 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 213 | 20230707 | 153700 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 214 | 20230707 | 153600 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 215 | 20230707 | 153500 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 216 | 20230707 | 153400 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 217 | 20230707 | 153300 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 218 | 20230707 | 153200 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 219 | 20230707 | 153100 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 220 | 20230707 | 153000 | 5922025240 | 19400 | 19400 | 19400 | 19400 | 6770 |
| 221 | 20230707 | 152900 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 222 | 20230707 | 152800 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 223 | 20230707 | 152700 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 224 | 20230707 | 152600 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 225 | 20230707 | 152500 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 226 | 20230707 | 152400 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 227 | 20230707 | 152300 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 228 | 20230707 | 152200 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 229 | 20230707 | 152100 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 230 | 20230707 | 152000 | 5790687240 | 19400 | 19400 | 19400 | 19400 | 0 |
| 231 | 20230707 | 151900 | 5790687240 | 19400 | 19400 | 19400 | 19390 | 628 |
| 232 | 20230707 | 151800 | 5778507330 | 19400 | 19400 | 19400 | 19390 | 141 |
| 233 | 20230707 | 151700 | 5775772460 | 19400 | 19370 | 19400 | 19370 | 243 |
| 234 | 20230707 | 151600 | 5771063460 | 19370 | 19370 | 19370 | 19360 | 493 |
| 235 | 20230707 | 151500 | 5761517550 | 19360 | 19370 | 19380 | 19360 | 257 |
| 236 | 20230707 | 151400 | 5756539480 | 19370 | 19360 | 19370 | 19350 | 2593 |
| 237 | 20230707 | 151300 | 5706341110 | 19360 | 19380 | 19380 | 19350 | 1612 |
| 238 | 20230707 | 151200 | 5675140090 | 19380 | 19360 | 19380 | 19360 | 239 |
| 239 | 20230707 | 151100 | 5670509650 | 19360 | 19360 | 19380 | 19360 | 931 |
| 240 | 20230707 | 151000 | 5652481780 | 19360 | 19370 | 19370 | 19360 | 457 |
| 241 | 20230707 | 150900 | 5643633660 | 19360 | 19370 | 19380 | 19360 | 224 |
| 242 | 20230707 | 150800 | 5639294650 | 19380 | 19370 | 19380 | 19370 | 111 |
| 243 | 20230707 | 150700 | 5637143570 | 19370 | 19380 | 19380 | 19360 | 299 |
| 244 | 20230707 | 150600 | 5631352270 | 19380 | 19380 | 19390 | 19380 | 235 |
| 245 | 20230707 | 150500 | 5626797080 | 19380 | 19370 | 19380 | 19360 | 223 |
| 246 | 20230707 | 150400 | 5622478010 | 19370 | 19370 | 19370 | 19360 | 247 |
| 247 | 20230707 | 150300 | 5617694120 | 19370 | 19380 | 19390 | 19360 | 873 |
| 248 | 20230707 | 150200 | 5600789100 | 19380 | 19380 | 19380 | 19370 | 827 |
| 249 | 20230707 | 150100 | 5584768250 | 19380 | 19370 | 19390 | 19360 | 1561 |
| 250 | 20230707 | 150000 | 5554532940 | 19370 | 19380 | 19390 | 19370 | 425 |
| 251 | 20230707 | 145900 | 5546295230 | 19390 | 19390 | 19390 | 19380 | 52 |
| 252 | 20230707 | 145800 | 5545287430 | 19390 | 19370 | 19390 | 19370 | 1565 |
| 253 | 20230707 | 145700 | 5514956810 | 19370 | 19370 | 19380 | 19370 | 598 |
| 254 | 20230707 | 145600 | 5503373420 | 19370 | 19380 | 19380 | 19370 | 130 |
| 255 | 20230707 | 145500 | 5500854460 | 19390 | 19390 | 19390 | 19380 | 260 |
| 256 | 20230707 | 145400 | 5495815480 | 19400 | 19400 | 19400 | 19390 | 357 |
| 257 | 20230707 | 145300 | 5488890880 | 19400 | 19410 | 19410 | 19400 | 338 |
| 258 | 20230707 | 145200 | 5482333260 | 19400 | 19410 | 19410 | 19400 | 200 |
| 259 | 20230707 | 145100 | 5478452160 | 19400 | 19410 | 19410 | 19400 | 109 |
| 260 | 20230707 | 145000 | 5476337050 | 19400 | 19400 | 19400 | 19400 | 185 |
| 261 | 20230707 | 144900 | 5472748050 | 19400 | 19380 | 19400 | 19380 | 76 |
| 262 | 20230707 | 144800 | 5471274520 | 19370 | 19390 | 19400 | 19360 | 790 |
| 263 | 20230707 | 144700 | 5455965500 | 19390 | 19390 | 19390 | 19380 | 546 |
| 264 | 20230707 | 144600 | 5445380060 | 19400 | 19450 | 19450 | 19400 | 333 |
| 265 | 20230707 | 144500 | 5438914870 | 19450 | 19440 | 19450 | 19440 | 194 |
| 266 | 20230707 | 144400 | 5435142390 | 19440 | 19440 | 19440 | 19440 | 260 |
| 267 | 20230707 | 144300 | 5430087990 | 19450 | 19350 | 19500 | 19350 | 5244 |
| 268 | 20230707 | 144200 | 5328395280 | 19350 | 19350 | 19360 | 19350 | 119 |
| 269 | 20230707 | 144100 | 5326092490 | 19350 | 19350 | 19350 | 19350 | 21 |
| 270 | 20230707 | 144000 | 5325686140 | 19350 | 19350 | 19350 | 19350 | 483 |
| 271 | 20230707 | 143900 | 5316340090 | 19350 | 19350 | 19350 | 19350 | 60 |
| 272 | 20230707 | 143800 | 5315179090 | 19360 | 19360 | 19360 | 19350 | 169 |
| 273 | 20230707 | 143700 | 5311908270 | 19360 | 19360 | 19360 | 19360 | 104 |
| 274 | 20230707 | 143600 | 5309894830 | 19360 | 19350 | 19360 | 19350 | 86 |
| 275 | 20230707 | 143500 | 5308230520 | 19350 | 19350 | 19350 | 19350 | 510 |
| 276 | 20230707 | 143400 | 5298362020 | 19360 | 19350 | 19360 | 19350 | 563 |
| 277 | 20230707 | 143300 | 5287467040 | 19360 | 19360 | 19360 | 19350 | 190 |
| 278 | 20230707 | 143200 | 5283788980 | 19360 | 19360 | 19360 | 19360 | 81 |
| 279 | 20230707 | 143100 | 5282220820 | 19370 | 19360 | 19370 | 19360 | 886 |
| 280 | 20230707 | 143000 | 5265060780 | 19360 | 19370 | 19380 | 19360 | 2132 |
| 281 | 20230707 | 142900 | 5223764690 | 19370 | 19380 | 19380 | 19370 | 1686 |
| 282 | 20230707 | 142800 | 5191090160 | 19380 | 19380 | 19380 | 19380 | 67 |
| 283 | 20230707 | 142700 | 5189791700 | 19380 | 19380 | 19380 | 19380 | 54 |
| 284 | 20230707 | 142600 | 5188745180 | 19380 | 19390 | 19390 | 19380 | 101 |
| 285 | 20230707 | 142500 | 5186787790 | 19400 | 19400 | 19400 | 19390 | 583 |
| 286 | 20230707 | 142400 | 5175483360 | 19400 | 19390 | 19400 | 19390 | 139 |
| 287 | 20230707 | 142300 | 5172787090 | 19390 | 19390 | 19400 | 19390 | 258 |
| 288 | 20230707 | 142200 | 5167783470 | 19390 | 19390 | 19390 | 19390 | 24 |
| 289 | 20230707 | 142100 | 5167318110 | 19390 | 19390 | 19390 | 19390 | 15 |
| 290 | 20230707 | 142000 | 5167027260 | 19390 | 19390 | 19390 | 19390 | 180 |
| 291 | 20230707 | 141900 | 5163537060 | 19390 | 19400 | 19400 | 19390 | 628 |
| 292 | 20230707 | 141800 | 5151357110 | 19390 | 19400 | 19400 | 19390 | 260 |
| 293 | 20230707 | 141700 | 5146314700 | 19400 | 19400 | 19400 | 19390 | 79 |
| 294 | 20230707 | 141600 | 5144782550 | 19400 | 19400 | 19400 | 19400 | 285 |
| 295 | 20230707 | 141500 | 5139253550 | 19400 | 19410 | 19410 | 19400 | 197 |
| 296 | 20230707 | 141400 | 5135431250 | 19410 | 19410 | 19410 | 19410 | 120 |
| 297 | 20230707 | 141300 | 5133102050 | 19410 | 19400 | 19410 | 19400 | 39 |
| 298 | 20230707 | 141200 | 5132345210 | 19400 | 19380 | 19400 | 19380 | 701 |
| 299 | 20230707 | 141100 | 5118754440 | 19380 | 19380 | 19380 | 19370 | 13 |
| 300 | 20230707 | 141000 | 5118502600 | 19370 | 19390 | 19390 | 19370 | 84 |
| 301 | 20230707 | 140900 | 5116874290 | 19400 | 19400 | 19400 | 19400 | 104 |
| 302 | 20230707 | 140800 | 5114856690 | 19390 | 19330 | 19400 | 19330 | 2485 |
| 303 | 20230707 | 140700 | 5066778990 | 19330 | 19330 | 19330 | 19330 | 50 |
| 304 | 20230707 | 140600 | 5065812490 | 19330 | 19340 | 19340 | 19330 | 490 |
| 305 | 20230707 | 140500 | 5056336240 | 19340 | 19340 | 19340 | 19340 | 371 |
| 306 | 20230707 | 140400 | 5049161100 | 19340 | 19340 | 19340 | 19340 | 45 |
| 307 | 20230707 | 140300 | 5048290800 | 19340 | 19350 | 19350 | 19340 | 20 |
| 308 | 20230707 | 140200 | 5047903900 | 19340 | 19350 | 19350 | 19340 | 39 |
| 309 | 20230707 | 140100 | 5047149400 | 19350 | 19350 | 19350 | 19350 | 430 |
| 310 | 20230707 | 140000 | 5038828900 | 19350 | 19350 | 19350 | 19350 | 55 |
| 311 | 20230707 | 135900 | 5037764650 | 19350 | 19360 | 19360 | 19350 | 12 |
| 312 | 20230707 | 135800 | 5037532430 | 19350 | 19360 | 19360 | 19350 | 26 |
| 313 | 20230707 | 135700 | 5037029320 | 19360 | 19360 | 19360 | 19350 | 629 |
| 314 | 20230707 | 135600 | 5024852750 | 19360 | 19360 | 19360 | 19350 | 360 |
| 315 | 20230707 | 135500 | 5017886350 | 19360 | 19350 | 19360 | 19350 | 83 |
| 316 | 20230707 | 135400 | 5016280080 | 19360 | 19370 | 19370 | 19360 | 99 |
| 317 | 20230707 | 135300 | 5014362630 | 19400 | 19400 | 19400 | 19400 | 13 |
| 318 | 20230707 | 135200 | 5014110430 | 19410 | 19340 | 19410 | 19340 | 1062 |
| 319 | 20230707 | 135100 | 4993564550 | 19330 | 19330 | 19330 | 19330 | 13 |
| 320 | 20230707 | 135000 | 4993313260 | 19330 | 19330 | 19330 | 19330 | 61 |
| 321 | 20230707 | 134900 | 4992134130 | 19330 | 19340 | 19340 | 19330 | 143 |
| 322 | 20230707 | 134800 | 4989368740 | 19330 | 19340 | 19340 | 19330 | 53 |
| 323 | 20230707 | 134700 | 4988344230 | 19330 | 19330 | 19330 | 19330 | 316 |
| 324 | 20230707 | 134600 | 4982235950 | 19330 | 19340 | 19340 | 19330 | 95 |
| 325 | 20230707 | 134500 | 4980398910 | 19340 | 19340 | 19350 | 19330 | 117 |
| 326 | 20230707 | 134400 | 4978135830 | 19340 | 19350 | 19350 | 19340 | 194 |
| 327 | 20230707 | 134300 | 4974383310 | 19340 | 19360 | 19360 | 19340 | 389 |
| 328 | 20230707 | 134200 | 4966857740 | 19350 | 19370 | 19370 | 19350 | 93 |
| 329 | 20230707 | 134100 | 4965057370 | 19370 | 19360 | 19410 | 19360 | 1998 |
| 330 | 20230707 | 134000 | 4926346160 | 19350 | 19350 | 19350 | 19350 | 168 |
| 331 | 20230707 | 133900 | 4923095360 | 19350 | 19360 | 19360 | 19350 | 284 |
| 332 | 20230707 | 133800 | 4917598480 | 19370 | 19360 | 19370 | 19360 | 4 |
| 333 | 20230707 | 133700 | 4917521020 | 19370 | 19380 | 19380 | 19370 | 291 |
| 334 | 20230707 | 133600 | 4911883850 | 19380 | 19380 | 19380 | 19370 | 142 |
| 335 | 20230707 | 133500 | 4909132300 | 19380 | 19390 | 19390 | 19380 | 292 |
| 336 | 20230707 | 133400 | 4903473200 | 19390 | 19390 | 19390 | 19380 | 210 |
| 337 | 20230707 | 133300 | 4899401850 | 19380 | 19380 | 19390 | 19380 | 94 |
| 338 | 20230707 | 133200 | 4897579820 | 19380 | 19380 | 19390 | 19380 | 249 |
| 339 | 20230707 | 133100 | 4892753730 | 19380 | 19350 | 19380 | 19350 | 555 |
| 340 | 20230707 | 133000 | 4882006530 | 19350 | 19350 | 19350 | 19350 | 121 |
| 341 | 20230707 | 132900 | 4879665180 | 19350 | 19310 | 19350 | 19310 | 2523 |
| 342 | 20230707 | 132800 | 4830892740 | 19310 | 19320 | 19320 | 19310 | 337 |
| 343 | 20230707 | 132700 | 4824384860 | 19320 | 19310 | 19320 | 19310 | 487 |
| 344 | 20230707 | 132600 | 4814978520 | 19310 | 19320 | 19320 | 19310 | 392 |
| 345 | 20230707 | 132500 | 4807408380 | 19310 | 19320 | 19320 | 19310 | 2389 |
| 346 | 20230707 | 132400 | 4761276760 | 19320 | 19320 | 19320 | 19310 | 1675 |
| 347 | 20230707 | 132300 | 4728916270 | 19310 | 19320 | 19320 | 19310 | 322 |
| 348 | 20230707 | 132200 | 4722698130 | 19320 | 19330 | 19330 | 19320 | 1155 |
| 349 | 20230707 | 132100 | 4700381530 | 19340 | 19350 | 19350 | 19330 | 275 |
| 350 | 20230707 | 132000 | 4695063100 | 19350 | 19340 | 19350 | 19340 | 183 |
| 351 | 20230707 | 131900 | 4691523700 | 19350 | 19360 | 19360 | 19350 | 2358 |
| 352 | 20230707 | 131800 | 4645890770 | 19360 | 19370 | 19370 | 19360 | 187 |
| 353 | 20230707 | 131700 | 4642269550 | 19360 | 19360 | 19360 | 19360 | 10 |
| 354 | 20230707 | 131600 | 4642075950 | 19360 | 19370 | 19370 | 19360 | 254 |
| 355 | 20230707 | 131500 | 4637158370 | 19360 | 19360 | 19370 | 19360 | 453 |
| 356 | 20230707 | 131400 | 4628388120 | 19360 | 19360 | 19360 | 19350 | 881 |
| 357 | 20230707 | 131300 | 4611333110 | 19360 | 19360 | 19360 | 19350 | 110 |
| 358 | 20230707 | 131200 | 4609204320 | 19360 | 19350 | 19360 | 19350 | 22 |
| 359 | 20230707 | 131100 | 4608778550 | 19350 | 19360 | 19360 | 19350 | 1409 |
| 360 | 20230707 | 131000 | 4581507550 | 19360 | 19350 | 19360 | 19350 | 252 |
| 361 | 20230707 | 130900 | 4576630730 | 19360 | 19360 | 19360 | 19360 | 113 |
| 362 | 20230707 | 130800 | 4574443050 | 19350 | 19350 | 19350 | 19350 | 688 |
| 363 | 20230707 | 130700 | 4561130250 | 19350 | 19360 | 19360 | 19350 | 1195 |
| 364 | 20230707 | 130600 | 4538003710 | 19360 | 19350 | 19360 | 19350 | 44 |
| 365 | 20230707 | 130500 | 4537151970 | 19360 | 19360 | 19360 | 19350 | 131 |
| 366 | 20230707 | 130400 | 4534615960 | 19360 | 19360 | 19360 | 19360 | 42 |
| 367 | 20230707 | 130300 | 4533802840 | 19360 | 19370 | 19370 | 19350 | 872 |
| 368 | 20230707 | 130200 | 4516917280 | 19370 | 19400 | 19400 | 19370 | 1481 |
| 369 | 20230707 | 130100 | 4488204340 | 19400 | 19390 | 19400 | 19390 | 145 |
| 370 | 20230707 | 130000 | 4485391790 | 19390 | 19400 | 19400 | 19390 | 770 |
| 371 | 20230707 | 125900 | 4470455790 | 19390 | 19400 | 19410 | 19390 | 539 |
| 372 | 20230707 | 125800 | 4459998950 | 19410 | 19410 | 19410 | 19400 | 1753 |
| 373 | 20230707 | 125700 | 4425989130 | 19410 | 19500 | 19500 | 19410 | 17715 |
| 374 | 20230707 | 125600 | 4080758420 | 19510 | 19500 | 19510 | 19500 | 949 |
| 375 | 20230707 | 125500 | 4062252880 | 19510 | 19510 | 19510 | 19500 | 28 |
| 376 | 20230707 | 125400 | 4061706750 | 19510 | 19510 | 19510 | 19510 | 114 |
| 377 | 20230707 | 125300 | 4059482610 | 19510 | 19500 | 19510 | 19500 | 1261 |
| 378 | 20230707 | 125200 | 4034890650 | 19500 | 19510 | 19510 | 19500 | 196 |
| 379 | 20230707 | 125100 | 4031068550 | 19500 | 19510 | 19510 | 19500 | 304 |
| 380 | 20230707 | 125000 | 4025137670 | 19510 | 19510 | 19510 | 19500 | 143 |
| 381 | 20230707 | 124900 | 4022348240 | 19510 | 19510 | 19510 | 19510 | 412 |
| 382 | 20230707 | 124800 | 4014310120 | 19510 | 19510 | 19510 | 19510 | 15 |
| 383 | 20230707 | 124700 | 4014017470 | 19510 | 19510 | 19510 | 19510 | 5 |
| 384 | 20230707 | 124600 | 4013919920 | 19510 | 19510 | 19510 | 19510 | 1365 |
| 385 | 20230707 | 124500 | 3987288770 | 19520 | 19520 | 19520 | 19510 | 1108 |
| 386 | 20230707 | 124400 | 3965664380 | 19520 | 19530 | 19530 | 19520 | 448 |
| 387 | 20230707 | 124300 | 3956915090 | 19530 | 19560 | 19560 | 19530 | 417 |
| 388 | 20230707 | 124200 | 3948765480 | 19550 | 19550 | 19560 | 19550 | 142 |
| 389 | 20230707 | 124100 | 3945988940 | 19550 | 19550 | 19550 | 19550 | 5 |
| 390 | 20230707 | 124000 | 3945891190 | 19550 | 19560 | 19570 | 19550 | 185 |
| 391 | 20230707 | 123900 | 3942271950 | 19570 | 19590 | 19590 | 19570 | 972 |
| 392 | 20230707 | 123800 | 3923245120 | 19600 | 19600 | 19600 | 19590 | 141 |
| 393 | 20230707 | 123700 | 3920482070 | 19590 | 19600 | 19600 | 19590 | 369 |
| 394 | 20230707 | 123600 | 3913249680 | 19610 | 19620 | 19620 | 19610 | 75 |
| 395 | 20230707 | 123500 | 3911778870 | 19620 | 19610 | 19620 | 19610 | 320 |
| 396 | 20230707 | 123400 | 3905501200 | 19610 | 19610 | 19610 | 19610 | 17 |
| 397 | 20230707 | 123300 | 3905167830 | 19610 | 19610 | 19610 | 19610 | 1 |
| 398 | 20230707 | 123200 | 3905148220 | 19610 | 19610 | 19610 | 19600 | 196 |
| 399 | 20230707 | 123100 | 3901304810 | 19600 | 19610 | 19610 | 19600 | 390 |
| 400 | 20230707 | 123000 | 3893660220 | 19610 | 19610 | 19610 | 19600 | 474 |
| 401 | 20230707 | 122900 | 3884365230 | 19610 | 19610 | 19610 | 19610 | 12 |
| 402 | 20230707 | 122800 | 3884129910 | 19600 | 19600 | 19600 | 19600 | 15 |
| 403 | 20230707 | 122700 | 3883835910 | 19610 | 19610 | 19610 | 19610 | 1 |
| 404 | 20230707 | 122600 | 3883816300 | 19600 | 19620 | 19620 | 19600 | 137 |
| 405 | 20230707 | 122500 | 3881129630 | 19620 | 19620 | 19620 | 19610 | 17 |
| 406 | 20230707 | 122400 | 3880796240 | 19620 | 19620 | 19620 | 19610 | 47 |
| 407 | 20230707 | 122300 | 3879874300 | 19620 | 19620 | 19630 | 19620 | 551 |
| 408 | 20230707 | 122200 | 3869063670 | 19620 | 19620 | 19630 | 19620 | 24 |
| 409 | 20230707 | 122100 | 3868592590 | 19620 | 19640 | 19650 | 19620 | 74 |
| 410 | 20230707 | 122000 | 3867140140 | 19640 | 19670 | 19670 | 19640 | 107 |
| 411 | 20230707 | 121900 | 3865035870 | 19670 | 19690 | 19690 | 19670 | 82 |
| 412 | 20230707 | 121800 | 3863422080 | 19690 | 19710 | 19710 | 19680 | 307 |
| 413 | 20230707 | 121700 | 3857374190 | 19720 | 19600 | 19730 | 19600 | 2661 |
| 414 | 20230707 | 121600 | 3805067190 | 19600 | 19590 | 19600 | 19580 | 451 |
| 415 | 20230707 | 121500 | 3796228240 | 19590 | 19600 | 19600 | 19590 | 178 |
| 416 | 20230707 | 121400 | 3792740180 | 19600 | 19550 | 19600 | 19550 | 721 |
| 417 | 20230707 | 121300 | 3778627440 | 19550 | 19560 | 19560 | 19550 | 116 |
| 418 | 20230707 | 121200 | 3776358630 | 19550 | 19560 | 19560 | 19550 | 193 |
| 419 | 20230707 | 121100 | 3772584170 | 19570 | 19560 | 19570 | 19560 | 73 |
| 420 | 20230707 | 121000 | 3771156120 | 19560 | 19570 | 19570 | 19560 | 76 |
| 421 | 20230707 | 120900 | 3769669550 | 19570 | 19580 | 19580 | 19570 | 5 |
| 422 | 20230707 | 120800 | 3769571670 | 19580 | 19580 | 19580 | 19580 | 4 |
| 423 | 20230707 | 120700 | 3769493350 | 19580 | 19580 | 19580 | 19580 | 155 |
| 424 | 20230707 | 120600 | 3766458450 | 19580 | 19590 | 19590 | 19580 | 93 |
| 425 | 20230707 | 120500 | 3764637410 | 19590 | 19610 | 19610 | 19590 | 799 |
| 426 | 20230707 | 120400 | 3748972400 | 19600 | 19510 | 19610 | 19500 | 1931 |
| 427 | 20230707 | 120300 | 3711222930 | 19510 | 19510 | 19510 | 19500 | 1598 |
| 428 | 20230707 | 120200 | 3680055190 | 19510 | 19500 | 19510 | 19500 | 62 |
| 429 | 20230707 | 120100 | 3678845720 | 19500 | 19500 | 19500 | 19500 | 22 |
| 430 | 20230707 | 120000 | 3678416720 | 19500 | 19510 | 19510 | 19500 | 684 |
| 431 | 20230707 | 115900 | 3665073330 | 19510 | 19510 | 19510 | 19510 | 40 |
| 432 | 20230707 | 115800 | 3664292930 | 19500 | 19520 | 19530 | 19500 | 76 |
| 433 | 20230707 | 115700 | 3662809580 | 19520 | 19520 | 19520 | 19510 | 50 |
| 434 | 20230707 | 115600 | 3661833720 | 19530 | 19520 | 19530 | 19520 | 174 |
| 435 | 20230707 | 115500 | 3658436750 | 19520 | 19510 | 19520 | 19510 | 381 |
| 436 | 20230707 | 115400 | 3650999690 | 19510 | 19510 | 19510 | 19500 | 702 |
| 437 | 20230707 | 115300 | 3637304820 | 19510 | 19510 | 19510 | 19510 | 870 |
| 438 | 20230707 | 115200 | 3620331120 | 19500 | 19500 | 19510 | 19500 | 47 |
| 439 | 20230707 | 115100 | 3619414600 | 19500 | 19510 | 19510 | 19500 | 125 |
| 440 | 20230707 | 115000 | 3616976850 | 19510 | 19510 | 19510 | 19500 | 256 |
| 441 | 20230707 | 114900 | 3611982430 | 19500 | 19510 | 19510 | 19500 | 203 |
| 442 | 20230707 | 114800 | 3608022780 | 19500 | 19500 | 19510 | 19500 | 626 |
| 443 | 20230707 | 114700 | 3595812780 | 19500 | 19510 | 19510 | 19500 | 1969 |
| 444 | 20230707 | 114600 | 3557400080 | 19520 | 19550 | 19550 | 19520 | 148 |
| 445 | 20230707 | 114500 | 3554510500 | 19550 | 19570 | 19570 | 19550 | 89 |
| 446 | 20230707 | 114400 | 3552770290 | 19570 | 19570 | 19570 | 19570 | 80 |
| 447 | 20230707 | 114300 | 3551204690 | 19560 | 19520 | 19570 | 19520 | 604 |
| 448 | 20230707 | 114200 | 3539391310 | 19520 | 19530 | 19530 | 19520 | 84 |
| 449 | 20230707 | 114100 | 3537751310 | 19510 | 19520 | 19530 | 19510 | 349 |
| 450 | 20230707 | 114000 | 3530936860 | 19520 | 19530 | 19540 | 19520 | 191 |
| 451 | 20230707 | 113900 | 3527206290 | 19520 | 19530 | 19530 | 19510 | 763 |
| 452 | 20230707 | 113800 | 3512311070 | 19530 | 19530 | 19530 | 19510 | 544 |
| 453 | 20230707 | 113700 | 3501694340 | 19530 | 19530 | 19530 | 19530 | 146 |
| 454 | 20230707 | 113600 | 3498842960 | 19530 | 19520 | 19530 | 19520 | 337 |
| 455 | 20230707 | 113500 | 3492264460 | 19520 | 19520 | 19520 | 19510 | 106 |
| 456 | 20230707 | 113400 | 3490195610 | 19510 | 19520 | 19520 | 19510 | 733 |
| 457 | 20230707 | 113300 | 3475888490 | 19520 | 19510 | 19520 | 19510 | 840 |
| 458 | 20230707 | 113200 | 3459500070 | 19510 | 19550 | 19550 | 19510 | 3697 |
| 459 | 20230707 | 113100 | 3387341590 | 19550 | 19550 | 19570 | 19540 | 281 |
| 460 | 20230707 | 113000 | 3381849450 | 19560 | 19550 | 19560 | 19550 | 542 |
| 461 | 20230707 | 112900 | 3371251920 | 19550 | 19570 | 19570 | 19550 | 99 |
| 462 | 20230707 | 112800 | 3369315920 | 19560 | 19560 | 19560 | 19550 | 778 |
| 463 | 20230707 | 112700 | 3354102450 | 19560 | 19550 | 19560 | 19550 | 377 |
| 464 | 20230707 | 112600 | 3346730560 | 19550 | 19560 | 19570 | 19550 | 482 |
| 465 | 20230707 | 112500 | 3337302440 | 19570 | 19550 | 19570 | 19550 | 573 |
| 466 | 20230707 | 112400 | 3326089900 | 19570 | 19550 | 19570 | 19550 | 115 |
| 467 | 20230707 | 112300 | 3323840190 | 19550 | 19540 | 19570 | 19540 | 522 |
| 468 | 20230707 | 112200 | 3313630400 | 19540 | 19580 | 19580 | 19540 | 374 |
| 469 | 20230707 | 112100 | 3306311150 | 19580 | 19580 | 19590 | 19580 | 380 |
| 470 | 20230707 | 112000 | 3298870300 | 19570 | 19550 | 19590 | 19550 | 660 |
| 471 | 20230707 | 111900 | 3285957560 | 19550 | 19560 | 19560 | 19550 | 128 |
| 472 | 20230707 | 111800 | 3283455020 | 19560 | 19590 | 19590 | 19560 | 445 |
| 473 | 20230707 | 111700 | 3274742790 | 19590 | 19520 | 19600 | 19520 | 3743 |
| 474 | 20230707 | 111600 | 3201569640 | 19520 | 19510 | 19530 | 19500 | 1317 |
| 475 | 20230707 | 111500 | 3175862980 | 19510 | 19520 | 19520 | 19510 | 417 |
| 476 | 20230707 | 111400 | 3167727300 | 19510 | 19510 | 19510 | 19510 | 738 |
| 477 | 20230707 | 111300 | 3153328920 | 19520 | 19530 | 19530 | 19510 | 2166 |
| 478 | 20230707 | 111200 | 3111058750 | 19530 | 19540 | 19540 | 19530 | 478 |
| 479 | 20230707 | 111100 | 3101720510 | 19540 | 19550 | 19550 | 19530 | 2134 |
| 480 | 20230707 | 111000 | 3060023140 | 19550 | 19570 | 19570 | 19550 | 645 |
| 481 | 20230707 | 110900 | 3047405360 | 19580 | 19580 | 19580 | 19580 | 373 |
| 482 | 20230707 | 110800 | 3040102020 | 19580 | 19590 | 19590 | 19580 | 258 |
| 483 | 20230707 | 110700 | 3035050350 | 19580 | 19590 | 19590 | 19580 | 1633 |
| 484 | 20230707 | 110600 | 3003066180 | 19600 | 19600 | 19610 | 19590 | 216 |
| 485 | 20230707 | 110500 | 2998831980 | 19600 | 19590 | 19600 | 19590 | 611 |
| 486 | 20230707 | 110400 | 2986856640 | 19600 | 19590 | 19600 | 19590 | 23 |
| 487 | 20230707 | 110300 | 2986405990 | 19590 | 19590 | 19590 | 19580 | 106 |
| 488 | 20230707 | 110200 | 2984330150 | 19600 | 19600 | 19600 | 19580 | 644 |
| 489 | 20230707 | 110100 | 2971712200 | 19600 | 19640 | 19640 | 19600 | 1076 |
| 490 | 20230707 | 110000 | 2950594440 | 19640 | 19640 | 19650 | 19640 | 155 |
| 491 | 20230707 | 105900 | 2947550170 | 19650 | 19640 | 19650 | 19640 | 411 |
| 492 | 20230707 | 105800 | 2939476890 | 19640 | 19640 | 19650 | 19640 | 53 |
| 493 | 20230707 | 105700 | 2938435950 | 19640 | 19650 | 19650 | 19640 | 395 |
| 494 | 20230707 | 105600 | 2930674600 | 19650 | 19660 | 19660 | 19650 | 126 |
| 495 | 20230707 | 105500 | 2928198470 | 19650 | 19670 | 19670 | 19640 | 139 |
| 496 | 20230707 | 105400 | 2925466920 | 19680 | 19660 | 19680 | 19660 | 50 |
| 497 | 20230707 | 105300 | 2924483120 | 19680 | 19610 | 19680 | 19610 | 1266 |
| 498 | 20230707 | 105200 | 2899623410 | 19610 | 19630 | 19640 | 19590 | 293 |
| 499 | 20230707 | 105100 | 2893872580 | 19580 | 19570 | 19610 | 19540 | 3097 |
| 500 | 20230707 | 105000 | 2833245410 | 19570 | 19580 | 19590 | 19570 | 1161 |
| 501 | 20230707 | 104900 | 2810509780 | 19590 | 19650 | 19660 | 19590 | 2745 |
| 502 | 20230707 | 104800 | 2756671410 | 19650 | 19660 | 19670 | 19650 | 186 |
| 503 | 20230707 | 104700 | 2753015140 | 19670 | 19670 | 19670 | 19670 | 428 |
| 504 | 20230707 | 104600 | 2744596380 | 19670 | 19690 | 19690 | 19670 | 278 |
| 505 | 20230707 | 104500 | 2739125130 | 19680 | 19700 | 19700 | 19680 | 316 |
| 506 | 20230707 | 104400 | 2732905220 | 19700 | 19720 | 19720 | 19700 | 3380 |
| 507 | 20230707 | 104300 | 2666286530 | 19720 | 19720 | 19730 | 19720 | 205 |
| 508 | 20230707 | 104200 | 2662243900 | 19730 | 19730 | 19730 | 19720 | 614 |
| 509 | 20230707 | 104100 | 2650133760 | 19730 | 19730 | 19730 | 19730 | 77 |
| 510 | 20230707 | 104000 | 2648614550 | 19720 | 19730 | 19730 | 19720 | 798 |
| 511 | 20230707 | 103900 | 2632876970 | 19720 | 19730 | 19730 | 19720 | 271 |
| 512 | 20230707 | 103800 | 2627532840 | 19720 | 19730 | 19730 | 19720 | 263 |
| 513 | 20230707 | 103700 | 2622345200 | 19730 | 19750 | 19750 | 19720 | 1825 |
| 514 | 20230707 | 103600 | 2586343460 | 19740 | 19770 | 19770 | 19740 | 2474 |
| 515 | 20230707 | 103500 | 2537487210 | 19770 | 19760 | 19770 | 19750 | 232 |
| 516 | 20230707 | 103400 | 2532902540 | 19760 | 19770 | 19770 | 19760 | 216 |
| 517 | 20230707 | 103300 | 2528632370 | 19770 | 19760 | 19770 | 19760 | 300 |
| 518 | 20230707 | 103200 | 2522704360 | 19760 | 19760 | 19760 | 19760 | 1189 |
| 519 | 20230707 | 103100 | 2499209720 | 19760 | 19760 | 19760 | 19760 | 209 |
| 520 | 20230707 | 103000 | 2495079880 | 19760 | 19760 | 19760 | 19750 | 391 |
| 521 | 20230707 | 102900 | 2487353870 | 19750 | 19750 | 19750 | 19750 | 219 |
| 522 | 20230707 | 102800 | 2483028620 | 19750 | 19750 | 19760 | 19750 | 1143 |
| 523 | 20230707 | 102700 | 2460449370 | 19750 | 19750 | 19750 | 19750 | 131 |
| 524 | 20230707 | 102600 | 2457862120 | 19750 | 19790 | 19790 | 19750 | 2708 |
| 525 | 20230707 | 102500 | 2404328950 | 19790 | 19850 | 19850 | 19790 | 2367 |
| 526 | 20230707 | 102400 | 2357450600 | 19850 | 19870 | 19880 | 19850 | 1038 |
| 527 | 20230707 | 102300 | 2336830790 | 19870 | 19880 | 19880 | 19870 | 441 |
| 528 | 20230707 | 102200 | 2328063830 | 19880 | 19880 | 19880 | 19870 | 274 |
| 529 | 20230707 | 102100 | 2322616880 | 19880 | 19870 | 19880 | 19870 | 626 |
| 530 | 20230707 | 102000 | 2310177040 | 19880 | 19880 | 19880 | 19870 | 403 |
| 531 | 20230707 | 101900 | 2302168650 | 19870 | 19980 | 19980 | 19870 | 1555 |
| 532 | 20230707 | 101800 | 2271215490 | 19980 | 19980 | 19980 | 19980 | 291 |
| 533 | 20230707 | 101700 | 2265401310 | 19980 | 20000 | 20000 | 19950 | 966 |
| 534 | 20230707 | 101600 | 2246092680 | 20000 | 20000 | 20050 | 20000 | 54 |
| 535 | 20230707 | 101500 | 2245012180 | 20000 | 19910 | 20000 | 19910 | 2241 |
| 536 | 20230707 | 101400 | 2200293130 | 19910 | 19860 | 19910 | 19860 | 1814 |
| 537 | 20230707 | 101300 | 2164220750 | 19850 | 19860 | 19870 | 19850 | 733 |
| 538 | 20230707 | 101200 | 2149656540 | 19870 | 19870 | 19870 | 19860 | 64 |
| 539 | 20230707 | 101100 | 2148385370 | 19870 | 19880 | 19880 | 19860 | 182 |
| 540 | 20230707 | 101000 | 2144769170 | 19870 | 19880 | 19880 | 19870 | 219 |
| 541 | 20230707 | 100900 | 2140415650 | 19880 | 19870 | 19880 | 19870 | 167 |
| 542 | 20230707 | 100800 | 2137095860 | 19870 | 19820 | 19870 | 19820 | 1661 |
| 543 | 20230707 | 100700 | 2104130470 | 19820 | 19800 | 19820 | 19780 | 1261 |
| 544 | 20230707 | 100600 | 2079157980 | 19800 | 19770 | 19810 | 19770 | 1723 |
| 545 | 20230707 | 100500 | 2045064670 | 19770 | 19780 | 19780 | 19770 | 1116 |
| 546 | 20230707 | 100400 | 2023001190 | 19780 | 19820 | 19820 | 19780 | 2005 |
| 547 | 20230707 | 100300 | 1983301470 | 19830 | 19840 | 19840 | 19810 | 1557 |
| 548 | 20230707 | 100200 | 1952434380 | 19840 | 19830 | 19840 | 19830 | 470 |
| 549 | 20230707 | 100100 | 1943113000 | 19840 | 19840 | 19840 | 19830 | 322 |
| 550 | 20230707 | 100000 | 1936725470 | 19840 | 19860 | 19860 | 19830 | 3023 |
| 551 | 20230707 | 095900 | 1876726360 | 19860 | 19890 | 19890 | 19860 | 4792 |
| 552 | 20230707 | 095800 | 1781477840 | 19890 | 19920 | 19920 | 19890 | 414 |
| 553 | 20230707 | 095700 | 1773239220 | 19930 | 19950 | 19950 | 19930 | 298 |
| 554 | 20230707 | 095600 | 1767295560 | 19950 | 19950 | 19960 | 19950 | 282 |
| 555 | 20230707 | 095500 | 1761667470 | 19960 | 19960 | 19960 | 19940 | 146 |
| 556 | 20230707 | 095400 | 1758754630 | 19950 | 19940 | 19950 | 19940 | 376 |
| 557 | 20230707 | 095300 | 1751254430 | 19950 | 19920 | 19950 | 19920 | 539 |
| 558 | 20230707 | 095200 | 1740515250 | 19920 | 19900 | 19920 | 19900 | 311 |
| 559 | 20230707 | 095100 | 1734324760 | 19890 | 19900 | 19900 | 19890 | 53 |
| 560 | 20230707 | 095000 | 1733270160 | 19900 | 19910 | 19920 | 19900 | 837 |
| 561 | 20230707 | 094900 | 1716611830 | 19910 | 19930 | 19930 | 19910 | 206 |
| 562 | 20230707 | 094800 | 1712508040 | 19940 | 19930 | 19940 | 19910 | 192 |
| 563 | 20230707 | 094700 | 1708681760 | 19910 | 19880 | 19940 | 19880 | 1891 |
| 564 | 20230707 | 094600 | 1671025530 | 19880 | 19880 | 19880 | 19870 | 1456 |
| 565 | 20230707 | 094500 | 1642085840 | 19880 | 19900 | 19900 | 19880 | 4569 |
| 566 | 20230707 | 094400 | 1551213250 | 19910 | 19940 | 19940 | 19910 | 2297 |
| 567 | 20230707 | 094300 | 1505435190 | 19940 | 19970 | 19970 | 19940 | 1109 |
| 568 | 20230707 | 094200 | 1483310640 | 19970 | 19970 | 19990 | 19970 | 796 |
| 569 | 20230707 | 094100 | 1467407750 | 19980 | 19980 | 19980 | 19980 | 50 |
| 570 | 20230707 | 094000 | 1466408750 | 19980 | 20050 | 20050 | 19970 | 749 |
| 571 | 20230707 | 093900 | 1451445790 | 19990 | 20050 | 20050 | 19990 | 1099 |
| 572 | 20230707 | 093800 | 1429447470 | 20050 | 20100 | 20100 | 20050 | 790 |
| 573 | 20230707 | 093700 | 1413604670 | 20050 | 20050 | 20100 | 20050 | 1149 |
| 574 | 20230707 | 093600 | 1390543620 | 20050 | 20050 | 20050 | 20050 | 101 |
| 575 | 20230707 | 093500 | 1388518570 | 20050 | 20000 | 20050 | 20000 | 1028 |
| 576 | 20230707 | 093400 | 1367958470 | 20000 | 20050 | 20050 | 20000 | 266 |
| 577 | 20230707 | 093300 | 1362625220 | 20050 | 20050 | 20050 | 20000 | 226 |
| 578 | 20230707 | 093200 | 1358094620 | 20050 | 20100 | 20100 | 20050 | 523 |
| 579 | 20230707 | 093100 | 1347608420 | 20050 | 20050 | 20100 | 20050 | 299 |
| 580 | 20230707 | 093000 | 1341605970 | 20100 | 20050 | 20100 | 20050 | 191 |
| 581 | 20230707 | 092900 | 1337774120 | 20100 | 20050 | 20100 | 20050 | 363 |
| 582 | 20230707 | 092800 | 1330480820 | 20100 | 20150 | 20200 | 20050 | 1135 |
| 583 | 20230707 | 092700 | 1307666370 | 20150 | 20200 | 20200 | 20150 | 523 |
| 584 | 20230707 | 092600 | 1297122920 | 20150 | 20100 | 20150 | 20100 | 1732 |
| 585 | 20230707 | 092500 | 1262226570 | 20100 | 20000 | 20100 | 20000 | 3965 |
| 586 | 20230707 | 092400 | 1182813770 | 19960 | 19970 | 20000 | 19930 | 3639 |
| 587 | 20230707 | 092300 | 1110168730 | 19900 | 19920 | 19940 | 19880 | 3772 |
| 588 | 20230707 | 092200 | 1035088760 | 19920 | 19930 | 19930 | 19910 | 2464 |
| 589 | 20230707 | 092100 | 986009630 | 19930 | 19990 | 19990 | 19920 | 1653 |
| 590 | 20230707 | 092000 | 953033070 | 19980 | 20000 | 20000 | 19980 | 3166 |
| 591 | 20230707 | 091900 | 889748410 | 20000 | 19990 | 20000 | 19990 | 1597 |
| 592 | 20230707 | 091800 | 857808560 | 20000 | 20000 | 20000 | 19990 | 801 |
| 593 | 20230707 | 091700 | 841788610 | 19990 | 20000 | 20050 | 19990 | 858 |
| 594 | 20230707 | 091600 | 824629550 | 19990 | 19980 | 20000 | 19970 | 1226 |
| 595 | 20230707 | 091500 | 800123140 | 19980 | 20000 | 20050 | 19980 | 2314 |
| 596 | 20230707 | 091400 | 753834740 | 20050 | 20000 | 20050 | 19990 | 1041 |
| 597 | 20230707 | 091300 | 733001300 | 19990 | 19930 | 19990 | 19910 | 2111 |
| 598 | 20230707 | 091200 | 690895910 | 19930 | 19940 | 19940 | 19920 | 1633 |
| 599 | 20230707 | 091100 | 658358530 | 19940 | 20000 | 20000 | 19940 | 6797 |
| 600 | 20230707 | 091000 | 522596940 | 20000 | 20000 | 20100 | 20000 | 1147 |
| 601 | 20230707 | 090900 | 499622190 | 20000 | 20200 | 20250 | 20000 | 4276 |
| 602 | 20230707 | 090800 | 413555340 | 20250 | 20250 | 20250 | 20200 | 1367 |
| 603 | 20230707 | 090700 | 385891790 | 20250 | 20250 | 20250 | 20200 | 1311 |
| 604 | 20230707 | 090600 | 359368590 | 20250 | 20200 | 20350 | 20200 | 2506 |
| 605 | 20230707 | 090500 | 308555040 | 20200 | 20150 | 20200 | 20100 | 3009 |
| 606 | 20230707 | 090400 | 247865840 | 20100 | 20100 | 20100 | 20050 | 1703 |
| 607 | 20230707 | 090300 | 213663390 | 20100 | 20050 | 20100 | 20000 | 963 |
| 608 | 20230707 | 090200 | 194335940 | 20050 | 20100 | 20150 | 20000 | 2424 |
| 609 | 20230707 | 090100 | 145622490 | 20100 | 20050 | 20150 | 20000 | 1955 |
| 610 | 20230707 | 090000 | 106388990 | 20150 | 20000 | 20150 | 19980 | 5057 |