33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 3 | 20230711 | 192400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 4 | 20230711 | 192300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 5 | 20230711 | 192200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 6 | 20230711 | 192100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 7 | 20230711 | 192000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 8 | 20230711 | 191900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 9 | 20230711 | 191800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 10 | 20230711 | 191700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 11 | 20230711 | 191600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 12 | 20230711 | 191500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 13 | 20230711 | 191400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 14 | 20230711 | 191300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 15 | 20230711 | 191200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 16 | 20230711 | 191100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 17 | 20230711 | 191000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 18 | 20230711 | 190900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 19 | 20230711 | 190800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 20 | 20230711 | 190700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 21 | 20230711 | 190600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 22 | 20230711 | 190500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 23 | 20230711 | 190400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 24 | 20230711 | 190300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 25 | 20230711 | 190200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 26 | 20230711 | 190100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 27 | 20230711 | 190000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 28 | 20230711 | 185900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 29 | 20230711 | 185800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 30 | 20230711 | 185700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 31 | 20230711 | 185600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 32 | 20230711 | 185500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 33 | 20230711 | 185400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 34 | 20230711 | 185300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 35 | 20230711 | 185200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 36 | 20230711 | 185100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 37 | 20230711 | 185000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 38 | 20230711 | 184900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 39 | 20230711 | 184800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 40 | 20230711 | 184700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 41 | 20230711 | 184600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 42 | 20230711 | 184500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 43 | 20230711 | 184400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 44 | 20230711 | 184300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 45 | 20230711 | 184200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 46 | 20230711 | 184100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 47 | 20230711 | 184000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 48 | 20230711 | 183900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 49 | 20230711 | 183800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 50 | 20230711 | 183700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 51 | 20230711 | 183600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 52 | 20230711 | 183500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 53 | 20230711 | 183400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 54 | 20230711 | 183300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 55 | 20230711 | 183200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 56 | 20230711 | 183100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 57 | 20230711 | 183000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 58 | 20230711 | 182900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 59 | 20230711 | 182800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 60 | 20230711 | 182700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 61 | 20230711 | 182600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 62 | 20230711 | 182500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 63 | 20230711 | 182400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 64 | 20230711 | 182300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 65 | 20230711 | 182200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 66 | 20230711 | 182100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 67 | 20230711 | 182000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 68 | 20230711 | 181900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 69 | 20230711 | 181800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 70 | 20230711 | 181700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 71 | 20230711 | 181600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 72 | 20230711 | 181500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 73 | 20230711 | 181400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 74 | 20230711 | 181300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 75 | 20230711 | 181200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 76 | 20230711 | 181100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 77 | 20230711 | 181000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 78 | 20230711 | 180900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 79 | 20230711 | 180800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 80 | 20230711 | 180700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 81 | 20230711 | 180600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 82 | 20230711 | 180500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 83 | 20230711 | 180400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 84 | 20230711 | 180300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 85 | 20230711 | 180200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 86 | 20230711 | 180100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 87 | 20230711 | 180000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 88 | 20230711 | 175900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 89 | 20230711 | 175800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 90 | 20230711 | 175700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 91 | 20230711 | 175600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 92 | 20230711 | 175500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 93 | 20230711 | 175400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 94 | 20230711 | 175300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 95 | 20230711 | 175200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 96 | 20230711 | 175100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 97 | 20230711 | 175000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 98 | 20230711 | 174900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 99 | 20230711 | 174800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 100 | 20230711 | 174700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 101 | 20230711 | 174600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 102 | 20230711 | 174500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 103 | 20230711 | 174400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 104 | 20230711 | 174300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 105 | 20230711 | 174200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 106 | 20230711 | 174100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 107 | 20230711 | 174000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 108 | 20230711 | 173900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 109 | 20230711 | 173800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 110 | 20230711 | 173700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 111 | 20230711 | 173600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 112 | 20230711 | 173500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 113 | 20230711 | 173400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 114 | 20230711 | 173300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 115 | 20230711 | 173200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 116 | 20230711 | 173100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 117 | 20230711 | 173000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 118 | 20230711 | 172900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 119 | 20230711 | 172800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 120 | 20230711 | 172700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 121 | 20230711 | 172600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 122 | 20230711 | 172500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 123 | 20230711 | 172400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 124 | 20230711 | 172300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 125 | 20230711 | 172200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 126 | 20230711 | 172100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 127 | 20230711 | 172000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 128 | 20230711 | 171900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 129 | 20230711 | 171800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 130 | 20230711 | 171700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 131 | 20230711 | 171600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 132 | 20230711 | 171500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 133 | 20230711 | 171400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 134 | 20230711 | 171300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 135 | 20230711 | 171200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 136 | 20230711 | 171100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 137 | 20230711 | 171000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 138 | 20230711 | 170900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 139 | 20230711 | 170800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 140 | 20230711 | 170700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 141 | 20230711 | 170600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 142 | 20230711 | 170500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 143 | 20230711 | 170400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 144 | 20230711 | 170300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 145 | 20230711 | 170200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 146 | 20230711 | 170100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 147 | 20230711 | 170000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 148 | 20230711 | 165900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 149 | 20230711 | 165800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 150 | 20230711 | 165700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 151 | 20230711 | 165600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 152 | 20230711 | 165500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 153 | 20230711 | 165400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 154 | 20230711 | 165300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 155 | 20230711 | 165200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 156 | 20230711 | 165100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 157 | 20230711 | 165000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 158 | 20230711 | 164900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 159 | 20230711 | 164800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 160 | 20230711 | 164700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 161 | 20230711 | 164600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 162 | 20230711 | 164500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 163 | 20230711 | 164400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 164 | 20230711 | 164300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 165 | 20230711 | 164200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 166 | 20230711 | 164100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 167 | 20230711 | 164000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 168 | 20230711 | 163900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 169 | 20230711 | 163800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 170 | 20230711 | 163700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 171 | 20230711 | 163600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 172 | 20230711 | 163500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 173 | 20230711 | 163400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 174 | 20230711 | 163300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 175 | 20230711 | 163200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 176 | 20230711 | 163100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 177 | 20230711 | 163000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 178 | 20230711 | 162900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 179 | 20230711 | 162800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 180 | 20230711 | 162700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 181 | 20230711 | 162600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 182 | 20230711 | 162500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 183 | 20230711 | 162400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 184 | 20230711 | 162300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 185 | 20230711 | 162200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 186 | 20230711 | 162100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 187 | 20230711 | 162000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 188 | 20230711 | 161900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 189 | 20230711 | 161800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 190 | 20230711 | 161700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 191 | 20230711 | 161600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 192 | 20230711 | 161500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 193 | 20230711 | 161400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 194 | 20230711 | 161300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 195 | 20230711 | 161200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 196 | 20230711 | 161100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 197 | 20230711 | 161000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 198 | 20230711 | 160900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 199 | 20230711 | 160800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 200 | 20230711 | 160700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 201 | 20230711 | 160600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 202 | 20230711 | 160500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 203 | 20230711 | 160400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 204 | 20230711 | 160300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 205 | 20230711 | 160200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 206 | 20230711 | 160100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 207 | 20230711 | 160000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 208 | 20230711 | 155900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 209 | 20230711 | 155800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 210 | 20230711 | 155700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 211 | 20230711 | 155600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 212 | 20230711 | 155500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 213 | 20230711 | 155400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 214 | 20230711 | 155300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 215 | 20230711 | 155200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 216 | 20230711 | 155100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 217 | 20230711 | 155000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 218 | 20230711 | 154900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 219 | 20230711 | 154800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 220 | 20230711 | 154700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 221 | 20230711 | 154600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 222 | 20230711 | 154500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 223 | 20230711 | 154400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 224 | 20230711 | 154300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 225 | 20230711 | 154200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 226 | 20230711 | 154100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 227 | 20230711 | 154000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 228 | 20230711 | 153900 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 229 | 20230711 | 153800 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 230 | 20230711 | 153700 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 231 | 20230711 | 153600 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 232 | 20230711 | 153500 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 233 | 20230711 | 153400 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 234 | 20230711 | 153300 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 235 | 20230711 | 153200 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 236 | 20230711 | 153100 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 0 |
| 237 | 20230711 | 153000 | 5429010730 | 19050 | 19050 | 19050 | 19050 | 5306 |
| 238 | 20230711 | 152900 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 239 | 20230711 | 152800 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 240 | 20230711 | 152700 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 241 | 20230711 | 152600 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 242 | 20230711 | 152500 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 243 | 20230711 | 152400 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 244 | 20230711 | 152300 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 245 | 20230711 | 152200 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 246 | 20230711 | 152100 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 247 | 20230711 | 152000 | 5327931430 | 19010 | 19010 | 19010 | 19010 | 0 |
| 248 | 20230711 | 151900 | 5327931430 | 19010 | 19030 | 19030 | 19010 | 858 |
| 249 | 20230711 | 151800 | 5311607870 | 19030 | 19000 | 19030 | 19000 | 1193 |
| 250 | 20230711 | 151700 | 5288907790 | 18990 | 18990 | 18990 | 18980 | 371 |
| 251 | 20230711 | 151600 | 5281862950 | 18990 | 18990 | 18990 | 18990 | 30 |
| 252 | 20230711 | 151500 | 5281293250 | 18990 | 19040 | 19040 | 18990 | 691 |
| 253 | 20230711 | 151400 | 5268164880 | 19040 | 19000 | 19040 | 19000 | 366 |
| 254 | 20230711 | 151300 | 5261199160 | 18980 | 18980 | 19000 | 18980 | 1532 |
| 255 | 20230711 | 151200 | 5232112200 | 18970 | 18980 | 18980 | 18970 | 82 |
| 256 | 20230711 | 151100 | 5230555850 | 18980 | 18970 | 18990 | 18970 | 646 |
| 257 | 20230711 | 151000 | 5218299860 | 18960 | 18960 | 18970 | 18960 | 517 |
| 258 | 20230711 | 150900 | 5208496510 | 18960 | 18940 | 18960 | 18940 | 364 |
| 259 | 20230711 | 150800 | 5201597670 | 18940 | 18940 | 18950 | 18940 | 621 |
| 260 | 20230711 | 150700 | 5189834230 | 18930 | 18950 | 18950 | 18930 | 824 |
| 261 | 20230711 | 150600 | 5174230770 | 18940 | 18940 | 18940 | 18940 | 567 |
| 262 | 20230711 | 150500 | 5163491790 | 18940 | 18940 | 18940 | 18940 | 107 |
| 263 | 20230711 | 150400 | 5161465210 | 18950 | 18940 | 18950 | 18930 | 647 |
| 264 | 20230711 | 150300 | 5149211080 | 18930 | 18920 | 18930 | 18910 | 1438 |
| 265 | 20230711 | 150200 | 5122001940 | 18920 | 18920 | 18920 | 18920 | 56 |
| 266 | 20230711 | 150100 | 5120942420 | 18930 | 18910 | 18930 | 18910 | 339 |
| 267 | 20230711 | 150000 | 5114530690 | 18920 | 18930 | 18930 | 18890 | 379 |
| 268 | 20230711 | 145900 | 5107367830 | 18900 | 18930 | 18930 | 18900 | 490 |
| 269 | 20230711 | 145800 | 5098105390 | 18930 | 18930 | 18930 | 18900 | 906 |
| 270 | 20230711 | 145700 | 5080964840 | 18910 | 18910 | 18930 | 18890 | 1336 |
| 271 | 20230711 | 145600 | 5055694280 | 18890 | 18900 | 18900 | 18890 | 470 |
| 272 | 20230711 | 145500 | 5046814350 | 18890 | 18920 | 18930 | 18890 | 913 |
| 273 | 20230711 | 145400 | 5029551490 | 18890 | 18890 | 18920 | 18890 | 1828 |
| 274 | 20230711 | 145300 | 4994994110 | 18900 | 18900 | 18920 | 18890 | 1435 |
| 275 | 20230711 | 145200 | 4967875240 | 18930 | 18900 | 18930 | 18900 | 260 |
| 276 | 20230711 | 145100 | 4962960340 | 18900 | 18900 | 18930 | 18900 | 664 |
| 277 | 20230711 | 145000 | 4950410340 | 18900 | 18900 | 18930 | 18900 | 896 |
| 278 | 20230711 | 144900 | 4933468350 | 18900 | 18900 | 18900 | 18900 | 551 |
| 279 | 20230711 | 144800 | 4923054450 | 18900 | 18910 | 18930 | 18900 | 548 |
| 280 | 20230711 | 144700 | 4912694070 | 18930 | 18920 | 18930 | 18900 | 469 |
| 281 | 20230711 | 144600 | 4903823580 | 18900 | 18920 | 18920 | 18900 | 663 |
| 282 | 20230711 | 144500 | 4891292470 | 18900 | 18910 | 18920 | 18900 | 510 |
| 283 | 20230711 | 144400 | 4881651750 | 18920 | 18900 | 18920 | 18900 | 1045 |
| 284 | 20230711 | 144300 | 4861900120 | 18920 | 18920 | 18920 | 18900 | 320 |
| 285 | 20230711 | 144200 | 4855849630 | 18910 | 18930 | 18930 | 18910 | 1038 |
| 286 | 20230711 | 144100 | 4836220250 | 18900 | 18920 | 18940 | 18900 | 924 |
| 287 | 20230711 | 144000 | 4818742390 | 18910 | 18900 | 18910 | 18890 | 2592 |
| 288 | 20230711 | 143900 | 4769753640 | 18910 | 18900 | 18910 | 18890 | 309 |
| 289 | 20230711 | 143800 | 4763913950 | 18900 | 18900 | 18940 | 18900 | 483 |
| 290 | 20230711 | 143700 | 4754784330 | 18940 | 18930 | 18940 | 18890 | 813 |
| 291 | 20230711 | 143600 | 4739406770 | 18900 | 18910 | 18910 | 18900 | 914 |
| 292 | 20230711 | 143500 | 4722131530 | 18910 | 18930 | 18930 | 18900 | 1478 |
| 293 | 20230711 | 143400 | 4694189250 | 18930 | 18940 | 18940 | 18930 | 710 |
| 294 | 20230711 | 143300 | 4680746450 | 18930 | 18930 | 18940 | 18920 | 2370 |
| 295 | 20230711 | 143200 | 4635886690 | 18920 | 18920 | 18940 | 18920 | 503 |
| 296 | 20230711 | 143100 | 4626369850 | 18920 | 18930 | 18930 | 18910 | 1820 |
| 297 | 20230711 | 143000 | 4591936190 | 18920 | 18920 | 18940 | 18920 | 296 |
| 298 | 20230711 | 142900 | 4586335540 | 18920 | 18930 | 18930 | 18910 | 641 |
| 299 | 20230711 | 142800 | 4574210030 | 18930 | 18930 | 18940 | 18920 | 1014 |
| 300 | 20230711 | 142700 | 4555017300 | 18930 | 18930 | 18930 | 18930 | 492 |
| 301 | 20230711 | 142600 | 4545703740 | 18940 | 18940 | 18960 | 18940 | 660 |
| 302 | 20230711 | 142500 | 4533198230 | 18940 | 18960 | 18960 | 18910 | 1518 |
| 303 | 20230711 | 142400 | 4504464220 | 18960 | 18950 | 18960 | 18950 | 1117 |
| 304 | 20230711 | 142300 | 4483291700 | 18940 | 18980 | 18980 | 18940 | 167 |
| 305 | 20230711 | 142200 | 4480124180 | 18980 | 18930 | 18990 | 18910 | 1919 |
| 306 | 20230711 | 142100 | 4443784580 | 18930 | 18920 | 18930 | 18920 | 1062 |
| 307 | 20230711 | 142000 | 4423683500 | 18930 | 18940 | 18940 | 18930 | 345 |
| 308 | 20230711 | 141900 | 4417152060 | 18950 | 18940 | 18950 | 18920 | 2248 |
| 309 | 20230711 | 141800 | 4374581580 | 18950 | 18960 | 18960 | 18950 | 329 |
| 310 | 20230711 | 141700 | 4368345420 | 18980 | 18970 | 18980 | 18970 | 48 |
| 311 | 20230711 | 141600 | 4367434850 | 19000 | 18970 | 19000 | 18960 | 406 |
| 312 | 20230711 | 141500 | 4359731960 | 18980 | 18960 | 18980 | 18960 | 504 |
| 313 | 20230711 | 141400 | 4350173270 | 18950 | 18960 | 18960 | 18950 | 396 |
| 314 | 20230711 | 141300 | 4342665350 | 18960 | 18980 | 18980 | 18960 | 576 |
| 315 | 20230711 | 141200 | 4331740920 | 18970 | 18970 | 18980 | 18970 | 469 |
| 316 | 20230711 | 141100 | 4322843960 | 18970 | 18960 | 18970 | 18960 | 297 |
| 317 | 20230711 | 141000 | 4317210050 | 18970 | 18970 | 18980 | 18960 | 1638 |
| 318 | 20230711 | 140900 | 4286140400 | 18980 | 19000 | 19000 | 18970 | 747 |
| 319 | 20230711 | 140800 | 4271963420 | 18990 | 18990 | 19000 | 18990 | 738 |
| 320 | 20230711 | 140700 | 4257948770 | 18990 | 19030 | 19030 | 18990 | 2770 |
| 321 | 20230711 | 140600 | 4205299340 | 19030 | 19040 | 19050 | 19030 | 2050 |
| 322 | 20230711 | 140500 | 4166273880 | 19050 | 19060 | 19060 | 19050 | 1446 |
| 323 | 20230711 | 140400 | 4138727280 | 19060 | 19060 | 19070 | 19060 | 435 |
| 324 | 20230711 | 140300 | 4130436080 | 19060 | 19080 | 19080 | 19060 | 514 |
| 325 | 20230711 | 140200 | 4120637780 | 19080 | 19080 | 19080 | 19080 | 317 |
| 326 | 20230711 | 140100 | 4114589420 | 19080 | 19090 | 19090 | 19080 | 105 |
| 327 | 20230711 | 140000 | 4112585920 | 19100 | 19100 | 19100 | 19100 | 0 |
| 328 | 20230711 | 135900 | 4112585920 | 19100 | 19100 | 19100 | 19100 | 0 |
| 329 | 20230711 | 135800 | 4112585920 | 19100 | 19100 | 19100 | 19100 | 741 |
| 330 | 20230711 | 135700 | 4098432820 | 19100 | 19100 | 19100 | 19080 | 52 |
| 331 | 20230711 | 135600 | 4097439660 | 19110 | 19100 | 19110 | 19070 | 14 |
| 332 | 20230711 | 135500 | 4097172430 | 19100 | 19110 | 19110 | 19100 | 113 |
| 333 | 20230711 | 135400 | 4095014120 | 19110 | 19070 | 19120 | 19070 | 1709 |
| 334 | 20230711 | 135300 | 4062377790 | 19070 | 19070 | 19070 | 19070 | 6 |
| 335 | 20230711 | 135200 | 4062263370 | 19060 | 19060 | 19060 | 19060 | 351 |
| 336 | 20230711 | 135100 | 4055573310 | 19070 | 19060 | 19070 | 19060 | 551 |
| 337 | 20230711 | 135000 | 4045070060 | 19060 | 19070 | 19070 | 19060 | 76 |
| 338 | 20230711 | 134900 | 4043621460 | 19070 | 19070 | 19070 | 19070 | 24 |
| 339 | 20230711 | 134800 | 4043163780 | 19070 | 19070 | 19070 | 19070 | 217 |
| 340 | 20230711 | 134700 | 4039025590 | 19070 | 19080 | 19080 | 19060 | 5 |
| 341 | 20230711 | 134600 | 4038930240 | 19080 | 19080 | 19080 | 19050 | 489 |
| 342 | 20230711 | 134500 | 4029612410 | 19090 | 19090 | 19090 | 19090 | 79 |
| 343 | 20230711 | 134400 | 4028104300 | 19090 | 19090 | 19090 | 19090 | 101 |
| 344 | 20230711 | 134300 | 4026176210 | 19070 | 19070 | 19080 | 19070 | 21 |
| 345 | 20230711 | 134200 | 4025775600 | 19110 | 19100 | 19110 | 19090 | 315 |
| 346 | 20230711 | 134100 | 4019760610 | 19090 | 19090 | 19090 | 19070 | 68 |
| 347 | 20230711 | 134000 | 4018463030 | 19090 | 19100 | 19100 | 19090 | 17 |
| 348 | 20230711 | 133900 | 4018138490 | 19100 | 19100 | 19100 | 19040 | 84 |
| 349 | 20230711 | 133800 | 4016538180 | 19040 | 19100 | 19100 | 19040 | 701 |
| 350 | 20230711 | 133700 | 4003190120 | 19100 | 19100 | 19100 | 19100 | 7 |
| 351 | 20230711 | 133600 | 4003056420 | 19100 | 19100 | 19100 | 19100 | 107 |
| 352 | 20230711 | 133500 | 4001012720 | 19090 | 19060 | 19090 | 19060 | 1511 |
| 353 | 20230711 | 133400 | 3972172710 | 19050 | 19070 | 19070 | 19050 | 304 |
| 354 | 20230711 | 133300 | 3966379510 | 19080 | 19080 | 19080 | 19080 | 151 |
| 355 | 20230711 | 133200 | 3963498430 | 19080 | 19080 | 19080 | 19080 | 81 |
| 356 | 20230711 | 133100 | 3961952950 | 19090 | 19060 | 19090 | 19060 | 1088 |
| 357 | 20230711 | 133000 | 3941214770 | 19100 | 19100 | 19100 | 19100 | 1 |
| 358 | 20230711 | 132900 | 3941195670 | 19100 | 19050 | 19100 | 19050 | 47 |
| 359 | 20230711 | 132800 | 3940300020 | 19100 | 19050 | 19100 | 19050 | 34 |
| 360 | 20230711 | 132700 | 3939651670 | 19120 | 19120 | 19120 | 19120 | 548 |
| 361 | 20230711 | 132600 | 3929173910 | 19130 | 19130 | 19130 | 19040 | 690 |
| 362 | 20230711 | 132500 | 3916013110 | 19130 | 19100 | 19130 | 19100 | 141 |
| 363 | 20230711 | 132400 | 3913315840 | 19130 | 19100 | 19150 | 19100 | 472 |
| 364 | 20230711 | 132300 | 3904284220 | 19090 | 19070 | 19090 | 19070 | 558 |
| 365 | 20230711 | 132200 | 3893640910 | 19060 | 19060 | 19060 | 19060 | 40 |
| 366 | 20230711 | 132100 | 3892878510 | 19050 | 19060 | 19060 | 19050 | 212 |
| 367 | 20230711 | 132000 | 3888838800 | 19050 | 19040 | 19050 | 19040 | 204 |
| 368 | 20230711 | 131900 | 3884952730 | 19040 | 19040 | 19050 | 19040 | 78 |
| 369 | 20230711 | 131800 | 3883467600 | 19040 | 19040 | 19040 | 19040 | 205 |
| 370 | 20230711 | 131700 | 3879564400 | 19040 | 19060 | 19060 | 19040 | 43 |
| 371 | 20230711 | 131600 | 3878745600 | 19040 | 19040 | 19040 | 19040 | 20 |
| 372 | 20230711 | 131500 | 3878364800 | 19040 | 19070 | 19070 | 19040 | 220 |
| 373 | 20230711 | 131400 | 3874175400 | 19070 | 19070 | 19070 | 19070 | 18 |
| 374 | 20230711 | 131300 | 3873832140 | 19040 | 19040 | 19070 | 19040 | 108 |
| 375 | 20230711 | 131200 | 3871775790 | 19040 | 19070 | 19070 | 19040 | 1300 |
| 376 | 20230711 | 131100 | 3847012290 | 19070 | 19050 | 19070 | 19050 | 253 |
| 377 | 20230711 | 131000 | 3842190330 | 19050 | 19040 | 19050 | 19040 | 467 |
| 378 | 20230711 | 130900 | 3833296210 | 19040 | 19040 | 19050 | 19040 | 428 |
| 379 | 20230711 | 130800 | 3825143340 | 19050 | 19060 | 19060 | 19050 | 936 |
| 380 | 20230711 | 130700 | 3807306460 | 19060 | 19070 | 19070 | 19060 | 2434 |
| 381 | 20230711 | 130600 | 3760909550 | 19090 | 19090 | 19090 | 19090 | 4 |
| 382 | 20230711 | 130500 | 3760833190 | 19080 | 19080 | 19080 | 19070 | 89 |
| 383 | 20230711 | 130400 | 3759135130 | 19090 | 19100 | 19100 | 19080 | 576 |
| 384 | 20230711 | 130300 | 3748143990 | 19100 | 19120 | 19120 | 19100 | 809 |
| 385 | 20230711 | 130200 | 3732689500 | 19140 | 19140 | 19140 | 19140 | 0 |
| 386 | 20230711 | 130100 | 3732689500 | 19140 | 19140 | 19140 | 19100 | 423 |
| 387 | 20230711 | 130000 | 3724610120 | 19100 | 19140 | 19140 | 19100 | 1428 |
| 388 | 20230711 | 125900 | 3697327890 | 19140 | 19140 | 19140 | 19120 | 689 |
| 389 | 20230711 | 125800 | 3684152550 | 19130 | 19150 | 19150 | 19130 | 573 |
| 390 | 20230711 | 125700 | 3673189300 | 19150 | 19150 | 19170 | 19150 | 289 |
| 391 | 20230711 | 125600 | 3667653820 | 19150 | 19140 | 19150 | 19140 | 504 |
| 392 | 20230711 | 125500 | 3658004170 | 19150 | 19150 | 19160 | 19150 | 1154 |
| 393 | 20230711 | 125400 | 3635905040 | 19150 | 19180 | 19180 | 19150 | 110 |
| 394 | 20230711 | 125300 | 3633797830 | 19160 | 19180 | 19180 | 19160 | 237 |
| 395 | 20230711 | 125200 | 3629254810 | 19190 | 19180 | 19190 | 19180 | 91 |
| 396 | 20230711 | 125100 | 3627508970 | 19180 | 19180 | 19180 | 19180 | 281 |
| 397 | 20230711 | 125000 | 3622119390 | 19160 | 19190 | 19190 | 19160 | 430 |
| 398 | 20230711 | 124900 | 3613871140 | 19190 | 19190 | 19190 | 19190 | 86 |
| 399 | 20230711 | 124800 | 3612220800 | 19180 | 19180 | 19190 | 19180 | 640 |
| 400 | 20230711 | 124700 | 3599945570 | 19180 | 19170 | 19180 | 19170 | 570 |
| 401 | 20230711 | 124600 | 3589013360 | 19170 | 19170 | 19170 | 19160 | 975 |
| 402 | 20230711 | 124500 | 3570324820 | 19170 | 19150 | 19170 | 19150 | 542 |
| 403 | 20230711 | 124400 | 3559941920 | 19140 | 19140 | 19150 | 19140 | 211 |
| 404 | 20230711 | 124300 | 3555902660 | 19130 | 19140 | 19140 | 19130 | 452 |
| 405 | 20230711 | 124200 | 3547254580 | 19140 | 19160 | 19160 | 19140 | 117 |
| 406 | 20230711 | 124100 | 3545014050 | 19150 | 19150 | 19160 | 19150 | 107 |
| 407 | 20230711 | 124000 | 3542964410 | 19150 | 19160 | 19170 | 19140 | 573 |
| 408 | 20230711 | 123900 | 3531991750 | 19160 | 19160 | 19160 | 19130 | 455 |
| 409 | 20230711 | 123800 | 3523279880 | 19160 | 19180 | 19190 | 19160 | 378 |
| 410 | 20230711 | 123700 | 3516035400 | 19180 | 19200 | 19210 | 19170 | 1085 |
| 411 | 20230711 | 123600 | 3495210300 | 19200 | 19210 | 19220 | 19160 | 2168 |
| 412 | 20230711 | 123500 | 3453608000 | 19220 | 19200 | 19250 | 19200 | 1347 |
| 413 | 20230711 | 123400 | 3427719930 | 19200 | 19190 | 19290 | 19190 | 5340 |
| 414 | 20230711 | 123300 | 3325057190 | 19140 | 19030 | 19190 | 19030 | 12419 |
| 415 | 20230711 | 123200 | 3087902170 | 19030 | 19000 | 19030 | 19000 | 1039 |
| 416 | 20230711 | 123100 | 3068150280 | 19000 | 19000 | 19000 | 18990 | 1518 |
| 417 | 20230711 | 123000 | 3039309480 | 19000 | 19010 | 19020 | 19000 | 1098 |
| 418 | 20230711 | 122900 | 3018442300 | 19010 | 19010 | 19010 | 19010 | 108 |
| 419 | 20230711 | 122800 | 3016389220 | 18990 | 18990 | 18990 | 18990 | 5 |
| 420 | 20230711 | 122700 | 3016294270 | 19010 | 19020 | 19020 | 19010 | 380 |
| 421 | 20230711 | 122600 | 3009070440 | 18960 | 18950 | 19020 | 18950 | 2188 |
| 422 | 20230711 | 122500 | 2967607480 | 18950 | 18920 | 18950 | 18920 | 81 |
| 423 | 20230711 | 122400 | 2966072610 | 18940 | 18940 | 18940 | 18920 | 139 |
| 424 | 20230711 | 122300 | 2963440410 | 18940 | 18950 | 18950 | 18920 | 430 |
| 425 | 20230711 | 122200 | 2955296020 | 18950 | 18940 | 18950 | 18940 | 386 |
| 426 | 20230711 | 122100 | 2947982490 | 18940 | 18930 | 18940 | 18930 | 860 |
| 427 | 20230711 | 122000 | 2931701940 | 18930 | 18960 | 18960 | 18930 | 1495 |
| 428 | 20230711 | 121900 | 2903378360 | 18960 | 18990 | 18990 | 18960 | 858 |
| 429 | 20230711 | 121800 | 2887094710 | 18980 | 19000 | 19000 | 18980 | 676 |
| 430 | 20230711 | 121700 | 2874260110 | 19010 | 19020 | 19020 | 19010 | 1006 |
| 431 | 20230711 | 121600 | 2855131920 | 19020 | 19040 | 19040 | 19020 | 149 |
| 432 | 20230711 | 121500 | 2852294980 | 19040 | 19030 | 19040 | 19030 | 4 |
| 433 | 20230711 | 121400 | 2852218830 | 19040 | 19040 | 19040 | 19020 | 643 |
| 434 | 20230711 | 121300 | 2839980910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 435 | 20230711 | 121200 | 2839980910 | 19030 | 19030 | 19030 | 19030 | 355 |
| 436 | 20230711 | 121100 | 2833225260 | 19030 | 19010 | 19030 | 19010 | 432 |
| 437 | 20230711 | 121000 | 2825011170 | 19010 | 18980 | 19020 | 18970 | 343 |
| 438 | 20230711 | 120900 | 2818493070 | 19020 | 18980 | 19020 | 18970 | 291 |
| 439 | 20230711 | 120800 | 2812970240 | 19030 | 18980 | 19030 | 18980 | 2 |
| 440 | 20230711 | 120700 | 2812932230 | 18980 | 19040 | 19040 | 18980 | 4002 |
| 441 | 20230711 | 120600 | 2736868870 | 19050 | 19030 | 19050 | 19030 | 3 |
| 442 | 20230711 | 120500 | 2736811760 | 19050 | 19050 | 19050 | 19030 | 315 |
| 443 | 20230711 | 120400 | 2730815770 | 19050 | 19050 | 19050 | 19050 | 173 |
| 444 | 20230711 | 120300 | 2727520120 | 19050 | 19040 | 19050 | 19040 | 125 |
| 445 | 20230711 | 120200 | 2725139390 | 19040 | 19030 | 19040 | 19030 | 711 |
| 446 | 20230711 | 120100 | 2711604300 | 19030 | 19030 | 19040 | 19030 | 34 |
| 447 | 20230711 | 120000 | 2710957000 | 19040 | 19030 | 19040 | 19030 | 226 |
| 448 | 20230711 | 115900 | 2706655760 | 19030 | 19020 | 19030 | 19020 | 41 |
| 449 | 20230711 | 115800 | 2705875930 | 19030 | 19030 | 19030 | 19020 | 520 |
| 450 | 20230711 | 115700 | 2695983920 | 19030 | 19020 | 19030 | 19020 | 75 |
| 451 | 20230711 | 115600 | 2694557120 | 19020 | 19020 | 19020 | 19020 | 299 |
| 452 | 20230711 | 115500 | 2688870140 | 19030 | 19030 | 19030 | 19020 | 317 |
| 453 | 20230711 | 115400 | 2682840630 | 19030 | 19020 | 19030 | 19020 | 58 |
| 454 | 20230711 | 115300 | 2681737330 | 19020 | 19020 | 19020 | 19020 | 132 |
| 455 | 20230711 | 115200 | 2679226690 | 19020 | 19040 | 19040 | 19020 | 402 |
| 456 | 20230711 | 115100 | 2671578750 | 19050 | 19050 | 19050 | 19040 | 518 |
| 457 | 20230711 | 115000 | 2661712850 | 19060 | 19060 | 19070 | 19060 | 176 |
| 458 | 20230711 | 114900 | 2658358260 | 19070 | 19070 | 19070 | 19060 | 32 |
| 459 | 20230711 | 114800 | 2657748090 | 19060 | 19070 | 19070 | 19060 | 628 |
| 460 | 20230711 | 114700 | 2645773080 | 19060 | 19060 | 19060 | 19060 | 623 |
| 461 | 20230711 | 114600 | 2633898700 | 19050 | 19060 | 19060 | 19050 | 119 |
| 462 | 20230711 | 114500 | 2631631680 | 19050 | 19050 | 19050 | 19050 | 548 |
| 463 | 20230711 | 114400 | 2621192280 | 19040 | 19030 | 19040 | 19030 | 474 |
| 464 | 20230711 | 114300 | 2612168570 | 19030 | 19030 | 19030 | 19030 | 7 |
| 465 | 20230711 | 114200 | 2612035360 | 19030 | 19030 | 19030 | 19030 | 115 |
| 466 | 20230711 | 114100 | 2609846910 | 19030 | 19020 | 19030 | 19020 | 53 |
| 467 | 20230711 | 114000 | 2608838330 | 19020 | 19030 | 19030 | 19020 | 134 |
| 468 | 20230711 | 113900 | 2606288390 | 19030 | 19020 | 19030 | 19020 | 147 |
| 469 | 20230711 | 113800 | 2603491700 | 19020 | 19020 | 19020 | 19020 | 142 |
| 470 | 20230711 | 113700 | 2600790860 | 19020 | 19020 | 19020 | 19020 | 10 |
| 471 | 20230711 | 113600 | 2600600660 | 19020 | 19020 | 19030 | 19020 | 71 |
| 472 | 20230711 | 113500 | 2599250210 | 19020 | 19020 | 19020 | 19020 | 531 |
| 473 | 20230711 | 113400 | 2589150590 | 19010 | 19010 | 19010 | 19000 | 548 |
| 474 | 20230711 | 113300 | 2578733140 | 19020 | 19010 | 19020 | 19000 | 579 |
| 475 | 20230711 | 113200 | 2567726990 | 19000 | 19000 | 19000 | 19000 | 615 |
| 476 | 20230711 | 113100 | 2556041990 | 18990 | 19000 | 19000 | 18990 | 112 |
| 477 | 20230711 | 113000 | 2553914150 | 19000 | 18990 | 19010 | 18990 | 917 |
| 478 | 20230711 | 112900 | 2536489730 | 18990 | 19000 | 19000 | 18980 | 216 |
| 479 | 20230711 | 112800 | 2532389880 | 18980 | 18990 | 18990 | 18980 | 212 |
| 480 | 20230711 | 112700 | 2528364740 | 19000 | 18990 | 19000 | 18990 | 77 |
| 481 | 20230711 | 112600 | 2526901990 | 18990 | 18990 | 18990 | 18990 | 31 |
| 482 | 20230711 | 112500 | 2526313300 | 18990 | 18990 | 19000 | 18990 | 163 |
| 483 | 20230711 | 112400 | 2523217900 | 18990 | 18990 | 18990 | 18990 | 156 |
| 484 | 20230711 | 112300 | 2520255460 | 18990 | 18990 | 18990 | 18990 | 83 |
| 485 | 20230711 | 112200 | 2518679290 | 19000 | 19000 | 19000 | 19000 | 130 |
| 486 | 20230711 | 112100 | 2516209290 | 19000 | 19010 | 19010 | 19000 | 153 |
| 487 | 20230711 | 112000 | 2513302280 | 19000 | 19010 | 19010 | 19000 | 180 |
| 488 | 20230711 | 111900 | 2509882260 | 19010 | 19020 | 19020 | 19010 | 143 |
| 489 | 20230711 | 111800 | 2507163670 | 19020 | 19010 | 19020 | 19000 | 720 |
| 490 | 20230711 | 111700 | 2493477680 | 19000 | 19010 | 19010 | 19000 | 556 |
| 491 | 20230711 | 111600 | 2482910690 | 19010 | 19010 | 19020 | 19000 | 386 |
| 492 | 20230711 | 111500 | 2475573730 | 19010 | 19020 | 19020 | 19010 | 96 |
| 493 | 20230711 | 111400 | 2473748350 | 19020 | 19020 | 19020 | 19020 | 127 |
| 494 | 20230711 | 111300 | 2471332810 | 19020 | 19000 | 19040 | 19000 | 798 |
| 495 | 20230711 | 111200 | 2456166970 | 19000 | 18970 | 19000 | 18970 | 489 |
| 496 | 20230711 | 111100 | 2446880560 | 18970 | 18980 | 18980 | 18970 | 267 |
| 497 | 20230711 | 111000 | 2441814980 | 18990 | 18990 | 18990 | 18980 | 560 |
| 498 | 20230711 | 110900 | 2431182020 | 19000 | 19000 | 19010 | 19000 | 52 |
| 499 | 20230711 | 110800 | 2430193920 | 19000 | 19000 | 19010 | 19000 | 313 |
| 500 | 20230711 | 110700 | 2424246850 | 19010 | 19000 | 19010 | 19000 | 206 |
| 501 | 20230711 | 110600 | 2420331360 | 19010 | 19030 | 19040 | 19000 | 1515 |
| 502 | 20230711 | 110500 | 2391506820 | 19030 | 19030 | 19030 | 19030 | 148 |
| 503 | 20230711 | 110400 | 2388690380 | 19020 | 19060 | 19060 | 19020 | 738 |
| 504 | 20230711 | 110300 | 2374637270 | 19060 | 19050 | 19060 | 19040 | 2065 |
| 505 | 20230711 | 110200 | 2335298900 | 19040 | 18960 | 19040 | 18960 | 7955 |
| 506 | 20230711 | 110100 | 2184166090 | 18950 | 18960 | 18960 | 18940 | 201 |
| 507 | 20230711 | 110000 | 2180355760 | 18960 | 18930 | 18960 | 18920 | 1346 |
| 508 | 20230711 | 105900 | 2154867080 | 18930 | 18940 | 18940 | 18920 | 1139 |
| 509 | 20230711 | 105800 | 2133302280 | 18940 | 18950 | 18950 | 18940 | 571 |
| 510 | 20230711 | 105700 | 2122486830 | 18950 | 18950 | 18950 | 18950 | 236 |
| 511 | 20230711 | 105600 | 2118014630 | 18950 | 18950 | 18950 | 18950 | 416 |
| 512 | 20230711 | 105500 | 2110131430 | 18930 | 18930 | 18930 | 18930 | 90 |
| 513 | 20230711 | 105400 | 2108427730 | 18920 | 18920 | 18920 | 18920 | 80 |
| 514 | 20230711 | 105300 | 2106914130 | 18920 | 18930 | 18930 | 18920 | 228 |
| 515 | 20230711 | 105200 | 2102599280 | 18930 | 18930 | 18930 | 18910 | 655 |
| 516 | 20230711 | 105100 | 2090205730 | 18930 | 18950 | 18950 | 18930 | 386 |
| 517 | 20230711 | 105000 | 2082897310 | 18950 | 18950 | 18950 | 18950 | 192 |
| 518 | 20230711 | 104900 | 2079258910 | 18960 | 18950 | 18960 | 18950 | 316 |
| 519 | 20230711 | 104800 | 2073269580 | 18950 | 18960 | 18960 | 18950 | 677 |
| 520 | 20230711 | 104700 | 2060436270 | 18970 | 18970 | 18970 | 18960 | 74 |
| 521 | 20230711 | 104600 | 2059033100 | 18960 | 18940 | 18960 | 18940 | 115 |
| 522 | 20230711 | 104500 | 2056852800 | 18930 | 18960 | 18990 | 18930 | 1876 |
| 523 | 20230711 | 104400 | 2021276800 | 18930 | 18950 | 18970 | 18930 | 311 |
| 524 | 20230711 | 104300 | 2015382360 | 18950 | 18940 | 18960 | 18940 | 1400 |
| 525 | 20230711 | 104200 | 1988858550 | 18940 | 18920 | 18950 | 18920 | 706 |
| 526 | 20230711 | 104100 | 1975483520 | 18940 | 18920 | 18940 | 18920 | 789 |
| 527 | 20230711 | 104000 | 1960549710 | 18920 | 18900 | 18920 | 18900 | 1127 |
| 528 | 20230711 | 103900 | 1939241350 | 18900 | 18900 | 18900 | 18900 | 426 |
| 529 | 20230711 | 103800 | 1931189950 | 18910 | 18920 | 18920 | 18900 | 463 |
| 530 | 20230711 | 103700 | 1922433000 | 18910 | 18890 | 18910 | 18890 | 191 |
| 531 | 20230711 | 103600 | 1918821510 | 18890 | 18890 | 18890 | 18890 | 275 |
| 532 | 20230711 | 103500 | 1913626760 | 18890 | 18870 | 18890 | 18870 | 133 |
| 533 | 20230711 | 103400 | 1911116150 | 18850 | 18850 | 18870 | 18850 | 454 |
| 534 | 20230711 | 103300 | 1902555460 | 18840 | 18840 | 18840 | 18840 | 0 |
| 535 | 20230711 | 103200 | 1902555460 | 18840 | 18840 | 18850 | 18840 | 389 |
| 536 | 20230711 | 103100 | 1895226690 | 18850 | 18850 | 18850 | 18840 | 142 |
| 537 | 20230711 | 103000 | 1892551010 | 18850 | 18850 | 18850 | 18840 | 119 |
| 538 | 20230711 | 102900 | 1890308750 | 18840 | 18860 | 18860 | 18840 | 13 |
| 539 | 20230711 | 102800 | 1890063630 | 18860 | 18870 | 18870 | 18860 | 159 |
| 540 | 20230711 | 102700 | 1887064860 | 18870 | 18830 | 18870 | 18830 | 156 |
| 541 | 20230711 | 102600 | 1884122950 | 18820 | 18860 | 18860 | 18820 | 931 |
| 542 | 20230711 | 102500 | 1866580650 | 18880 | 18850 | 18880 | 18850 | 461 |
| 543 | 20230711 | 102400 | 1857882380 | 18850 | 18850 | 18870 | 18850 | 253 |
| 544 | 20230711 | 102300 | 1853113090 | 18880 | 18920 | 18920 | 18880 | 532 |
| 545 | 20230711 | 102200 | 1843055500 | 18920 | 18910 | 18930 | 18910 | 1794 |
| 546 | 20230711 | 102100 | 1809124630 | 18910 | 18860 | 18920 | 18860 | 1805 |
| 547 | 20230711 | 102000 | 1775022100 | 18860 | 18850 | 18860 | 18840 | 111 |
| 548 | 20230711 | 101900 | 1772929860 | 18840 | 18790 | 18850 | 18790 | 1417 |
| 549 | 20230711 | 101800 | 1746247630 | 18810 | 18790 | 18810 | 18790 | 2698 |
| 550 | 20230711 | 101700 | 1695536170 | 18780 | 18770 | 18780 | 18770 | 577 |
| 551 | 20230711 | 101600 | 1684701840 | 18780 | 18770 | 18780 | 18760 | 1300 |
| 552 | 20230711 | 101500 | 1660301820 | 18760 | 18770 | 18770 | 18760 | 779 |
| 553 | 20230711 | 101400 | 1645682670 | 18770 | 18770 | 18780 | 18770 | 238 |
| 554 | 20230711 | 101300 | 1641215000 | 18770 | 18780 | 18780 | 18770 | 224 |
| 555 | 20230711 | 101200 | 1637010430 | 18780 | 18790 | 18790 | 18780 | 186 |
| 556 | 20230711 | 101100 | 1633517250 | 18780 | 18780 | 18790 | 18780 | 143 |
| 557 | 20230711 | 101000 | 1630831430 | 18780 | 18770 | 18780 | 18770 | 179 |
| 558 | 20230711 | 100900 | 1627471590 | 18770 | 18770 | 18790 | 18770 | 264 |
| 559 | 20230711 | 100800 | 1622514230 | 18770 | 18760 | 18770 | 18760 | 379 |
| 560 | 20230711 | 100700 | 1615400450 | 18800 | 18780 | 18800 | 18780 | 822 |
| 561 | 20230711 | 100600 | 1599953880 | 18750 | 18750 | 18780 | 18740 | 866 |
| 562 | 20230711 | 100500 | 1583716340 | 18750 | 18750 | 18750 | 18750 | 1014 |
| 563 | 20230711 | 100400 | 1564703840 | 18750 | 18750 | 18750 | 18740 | 1174 |
| 564 | 20230711 | 100300 | 1542693890 | 18750 | 18760 | 18760 | 18750 | 111 |
| 565 | 20230711 | 100200 | 1540612030 | 18760 | 18770 | 18780 | 18760 | 1642 |
| 566 | 20230711 | 100100 | 1509784890 | 18770 | 18780 | 18780 | 18770 | 853 |
| 567 | 20230711 | 100000 | 1493773840 | 18780 | 18770 | 18780 | 18760 | 1283 |
| 568 | 20230711 | 095900 | 1469696490 | 18760 | 18790 | 18790 | 18760 | 1381 |
| 569 | 20230711 | 095800 | 1443774700 | 18790 | 18790 | 18790 | 18770 | 444 |
| 570 | 20230711 | 095700 | 1435437860 | 18790 | 18790 | 18790 | 18780 | 824 |
| 571 | 20230711 | 095600 | 1419961360 | 18790 | 18780 | 18790 | 18780 | 448 |
| 572 | 20230711 | 095500 | 1411546170 | 18780 | 18810 | 18810 | 18780 | 2206 |
| 573 | 20230711 | 095400 | 1370082110 | 18810 | 18800 | 18810 | 18800 | 104 |
| 574 | 20230711 | 095300 | 1368126850 | 18800 | 18810 | 18820 | 18800 | 1031 |
| 575 | 20230711 | 095200 | 1348734580 | 18810 | 18820 | 18820 | 18810 | 294 |
| 576 | 20230711 | 095100 | 1343203120 | 18810 | 18820 | 18820 | 18810 | 1679 |
| 577 | 20230711 | 095000 | 1311604750 | 18820 | 18810 | 18820 | 18810 | 123 |
| 578 | 20230711 | 094900 | 1309290300 | 18810 | 18810 | 18820 | 18810 | 280 |
| 579 | 20230711 | 094800 | 1304023200 | 18810 | 18810 | 18820 | 18810 | 1727 |
| 580 | 20230711 | 094700 | 1271538300 | 18820 | 18820 | 18820 | 18810 | 48 |
| 581 | 20230711 | 094600 | 1270634950 | 18810 | 18810 | 18820 | 18810 | 1151 |
| 582 | 20230711 | 094500 | 1248978630 | 18820 | 18820 | 18820 | 18820 | 941 |
| 583 | 20230711 | 094400 | 1231269010 | 18820 | 18830 | 18830 | 18820 | 652 |
| 584 | 20230711 | 094300 | 1218997930 | 18830 | 18840 | 18840 | 18830 | 890 |
| 585 | 20230711 | 094200 | 1202235890 | 18840 | 18850 | 18850 | 18840 | 662 |
| 586 | 20230711 | 094100 | 1189760500 | 18850 | 18850 | 18850 | 18840 | 726 |
| 587 | 20230711 | 094000 | 1176075460 | 18840 | 18850 | 18860 | 18840 | 825 |
| 588 | 20230711 | 093900 | 1160529670 | 18850 | 18860 | 18870 | 18850 | 1355 |
| 589 | 20230711 | 093800 | 1134980680 | 18860 | 18870 | 18870 | 18860 | 130 |
| 590 | 20230711 | 093700 | 1132527630 | 18880 | 18880 | 18890 | 18880 | 447 |
| 591 | 20230711 | 093600 | 1124088230 | 18890 | 18890 | 18890 | 18860 | 248 |
| 592 | 20230711 | 093500 | 1119408290 | 18890 | 18840 | 18890 | 18840 | 656 |
| 593 | 20230711 | 093400 | 1107044270 | 18840 | 18830 | 18850 | 18830 | 334 |
| 594 | 20230711 | 093300 | 1100753530 | 18830 | 18850 | 18900 | 18830 | 494 |
| 595 | 20230711 | 093200 | 1091445790 | 18900 | 18920 | 18920 | 18900 | 205 |
| 596 | 20230711 | 093100 | 1087569720 | 18920 | 18820 | 18920 | 18820 | 1534 |
| 597 | 20230711 | 093000 | 1058666750 | 18820 | 18850 | 18850 | 18820 | 76 |
| 598 | 20230711 | 092900 | 1057235800 | 18850 | 18820 | 18850 | 18820 | 617 |
| 599 | 20230711 | 092800 | 1045620110 | 18820 | 18830 | 18830 | 18820 | 410 |
| 600 | 20230711 | 092700 | 1037903430 | 18830 | 18860 | 18860 | 18820 | 1046 |
| 601 | 20230711 | 092600 | 1018212250 | 18860 | 18880 | 18880 | 18840 | 2130 |
| 602 | 20230711 | 092500 | 978036880 | 18880 | 18930 | 18950 | 18880 | 1904 |
| 603 | 20230711 | 092400 | 942029650 | 18930 | 18950 | 18950 | 18920 | 531 |
| 604 | 20230711 | 092300 | 931978610 | 18940 | 18950 | 18950 | 18910 | 166 |
| 605 | 20230711 | 092200 | 928834890 | 18960 | 18890 | 18980 | 18890 | 59 |
| 606 | 20230711 | 092100 | 927716430 | 18890 | 18900 | 18990 | 18890 | 835 |
| 607 | 20230711 | 092000 | 911925250 | 18920 | 18990 | 18990 | 18900 | 1393 |
| 608 | 20230711 | 091900 | 885537280 | 18980 | 18990 | 18990 | 18970 | 463 |
| 609 | 20230711 | 091800 | 876751710 | 18980 | 18960 | 18980 | 18960 | 1872 |
| 610 | 20230711 | 091700 | 841223350 | 18970 | 18950 | 18970 | 18950 | 423 |
| 611 | 20230711 | 091600 | 833203080 | 18960 | 18960 | 18990 | 18940 | 674 |
| 612 | 20230711 | 091500 | 820422700 | 18960 | 18960 | 18970 | 18940 | 769 |
| 613 | 20230711 | 091400 | 805846250 | 18960 | 18990 | 18990 | 18960 | 952 |
| 614 | 20230711 | 091300 | 787784140 | 19000 | 19040 | 19040 | 18990 | 1809 |
| 615 | 20230711 | 091200 | 753406260 | 19020 | 19120 | 19120 | 19010 | 1603 |
| 616 | 20230711 | 091100 | 722878800 | 19120 | 18910 | 19170 | 18900 | 7031 |
| 617 | 20230711 | 091000 | 589108630 | 18910 | 18880 | 18910 | 18860 | 1802 |
| 618 | 20230711 | 090900 | 555079430 | 18880 | 18840 | 18880 | 18840 | 2906 |
| 619 | 20230711 | 090800 | 500283650 | 18840 | 18800 | 18850 | 18770 | 917 |
| 620 | 20230711 | 090700 | 483011840 | 18800 | 18800 | 18820 | 18800 | 730 |
| 621 | 20230711 | 090600 | 469287760 | 18800 | 18760 | 18850 | 18760 | 3141 |
| 622 | 20230711 | 090500 | 410219990 | 18800 | 18700 | 18820 | 18700 | 183 |
| 623 | 20230711 | 090400 | 406779870 | 18700 | 18870 | 18870 | 18700 | 2560 |
| 624 | 20230711 | 090300 | 358656460 | 18880 | 18930 | 18930 | 18850 | 5315 |
| 625 | 20230711 | 090200 | 258257800 | 18930 | 18930 | 18950 | 18900 | 6287 |
| 626 | 20230711 | 090100 | 139234630 | 18930 | 18860 | 18940 | 18860 | 4717 |
| 627 | 20230711 | 090000 | 50021830 | 18890 | 18690 | 18900 | 18690 | 2665 |