32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 3 | 20230719 | 190300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 4 | 20230719 | 190200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 5 | 20230719 | 190100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 6 | 20230719 | 190000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 7 | 20230719 | 185900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 8 | 20230719 | 185800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 9 | 20230719 | 185700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 10 | 20230719 | 185600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 11 | 20230719 | 185500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 12 | 20230719 | 185400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 13 | 20230719 | 185300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 14 | 20230719 | 185200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 15 | 20230719 | 185100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 16 | 20230719 | 185000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 17 | 20230719 | 184900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 18 | 20230719 | 184800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 19 | 20230719 | 184700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 20 | 20230719 | 184600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 21 | 20230719 | 184500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 22 | 20230719 | 184400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 23 | 20230719 | 184300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 24 | 20230719 | 184200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 25 | 20230719 | 184100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 26 | 20230719 | 184000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 27 | 20230719 | 183900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 28 | 20230719 | 183800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 29 | 20230719 | 183700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 30 | 20230719 | 183600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 31 | 20230719 | 183500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 32 | 20230719 | 183400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 33 | 20230719 | 183300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 34 | 20230719 | 183200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 35 | 20230719 | 183100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 36 | 20230719 | 183000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 37 | 20230719 | 182900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 38 | 20230719 | 182800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 39 | 20230719 | 182700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 40 | 20230719 | 182600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 41 | 20230719 | 182500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 42 | 20230719 | 182400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 43 | 20230719 | 182300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 44 | 20230719 | 182200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 45 | 20230719 | 182100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 46 | 20230719 | 182000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 47 | 20230719 | 181900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 48 | 20230719 | 181800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 49 | 20230719 | 181700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 50 | 20230719 | 181600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 51 | 20230719 | 181500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 52 | 20230719 | 181400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 53 | 20230719 | 181300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 54 | 20230719 | 181200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 55 | 20230719 | 181100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 56 | 20230719 | 181000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 57 | 20230719 | 180900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 58 | 20230719 | 180800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 59 | 20230719 | 180700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 60 | 20230719 | 180600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 61 | 20230719 | 180500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 62 | 20230719 | 180400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 63 | 20230719 | 180300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 64 | 20230719 | 180200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 65 | 20230719 | 180100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 66 | 20230719 | 180000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 67 | 20230719 | 175900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 68 | 20230719 | 175800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 69 | 20230719 | 175700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 70 | 20230719 | 175600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 71 | 20230719 | 175500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 72 | 20230719 | 175400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 73 | 20230719 | 175300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 74 | 20230719 | 175200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 75 | 20230719 | 175100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 76 | 20230719 | 175000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 77 | 20230719 | 174900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 78 | 20230719 | 174800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 79 | 20230719 | 174700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 80 | 20230719 | 174600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 81 | 20230719 | 174500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 82 | 20230719 | 174400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 83 | 20230719 | 174300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 84 | 20230719 | 174200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 85 | 20230719 | 174100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 86 | 20230719 | 174000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 87 | 20230719 | 173900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 88 | 20230719 | 173800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 89 | 20230719 | 173700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 90 | 20230719 | 173600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 91 | 20230719 | 173500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 92 | 20230719 | 173400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 93 | 20230719 | 173300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 94 | 20230719 | 173200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 95 | 20230719 | 173100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 96 | 20230719 | 173000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 97 | 20230719 | 172900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 98 | 20230719 | 172800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 99 | 20230719 | 172700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 100 | 20230719 | 172600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 101 | 20230719 | 172500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 102 | 20230719 | 172400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 103 | 20230719 | 172300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 104 | 20230719 | 172200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 105 | 20230719 | 172100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 106 | 20230719 | 172000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 107 | 20230719 | 171900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 108 | 20230719 | 171800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 109 | 20230719 | 171700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 110 | 20230719 | 171600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 111 | 20230719 | 171500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 112 | 20230719 | 171400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 113 | 20230719 | 171300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 114 | 20230719 | 171200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 115 | 20230719 | 171100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 116 | 20230719 | 171000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 117 | 20230719 | 170900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 118 | 20230719 | 170800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 119 | 20230719 | 170700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 120 | 20230719 | 170600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 121 | 20230719 | 170500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 122 | 20230719 | 170400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 123 | 20230719 | 170300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 124 | 20230719 | 170200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 125 | 20230719 | 170100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 126 | 20230719 | 170000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 127 | 20230719 | 165900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 128 | 20230719 | 165800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 129 | 20230719 | 165700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 130 | 20230719 | 165600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 131 | 20230719 | 165500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 132 | 20230719 | 165400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 133 | 20230719 | 165300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 134 | 20230719 | 165200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 135 | 20230719 | 165100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 136 | 20230719 | 165000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 137 | 20230719 | 164900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 138 | 20230719 | 164800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 139 | 20230719 | 164700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 140 | 20230719 | 164600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 141 | 20230719 | 164500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 142 | 20230719 | 164400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 143 | 20230719 | 164300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 144 | 20230719 | 164200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 145 | 20230719 | 164100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 146 | 20230719 | 164000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 147 | 20230719 | 163900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 148 | 20230719 | 163800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 149 | 20230719 | 163700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 150 | 20230719 | 163600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 151 | 20230719 | 163500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 152 | 20230719 | 163400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 153 | 20230719 | 163300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 154 | 20230719 | 163200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 155 | 20230719 | 163100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 156 | 20230719 | 163000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 157 | 20230719 | 162900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 158 | 20230719 | 162800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 159 | 20230719 | 162700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 160 | 20230719 | 162600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 161 | 20230719 | 162500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 162 | 20230719 | 162400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 163 | 20230719 | 162300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 164 | 20230719 | 162200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 165 | 20230719 | 162100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 166 | 20230719 | 162000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 167 | 20230719 | 161900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 168 | 20230719 | 161800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 169 | 20230719 | 161700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 170 | 20230719 | 161600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 171 | 20230719 | 161500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 172 | 20230719 | 161400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 173 | 20230719 | 161300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 174 | 20230719 | 161200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 175 | 20230719 | 161100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 176 | 20230719 | 161000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 177 | 20230719 | 160900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 178 | 20230719 | 160800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 179 | 20230719 | 160700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 180 | 20230719 | 160600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 181 | 20230719 | 160500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 182 | 20230719 | 160400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 183 | 20230719 | 160300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 184 | 20230719 | 160200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 185 | 20230719 | 160100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 186 | 20230719 | 160000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 187 | 20230719 | 155900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 188 | 20230719 | 155800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 189 | 20230719 | 155700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 190 | 20230719 | 155600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 191 | 20230719 | 155500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 192 | 20230719 | 155400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 193 | 20230719 | 155300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 194 | 20230719 | 155200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 195 | 20230719 | 155100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 196 | 20230719 | 155000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 197 | 20230719 | 154900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 198 | 20230719 | 154800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 199 | 20230719 | 154700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 200 | 20230719 | 154600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 201 | 20230719 | 154500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 202 | 20230719 | 154400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 203 | 20230719 | 154300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 204 | 20230719 | 154200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 205 | 20230719 | 154100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 206 | 20230719 | 154000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 207 | 20230719 | 153900 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 208 | 20230719 | 153800 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 209 | 20230719 | 153700 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 210 | 20230719 | 153600 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 211 | 20230719 | 153500 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 212 | 20230719 | 153400 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 213 | 20230719 | 153300 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 214 | 20230719 | 153200 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 215 | 20230719 | 153100 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 0 |
| 216 | 20230719 | 153000 | 3990075340 | 13110 | 13110 | 13110 | 13110 | 3920 |
| 217 | 20230719 | 152900 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 218 | 20230719 | 152800 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 219 | 20230719 | 152700 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 220 | 20230719 | 152600 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 221 | 20230719 | 152500 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 222 | 20230719 | 152400 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 223 | 20230719 | 152300 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 224 | 20230719 | 152200 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 225 | 20230719 | 152100 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 226 | 20230719 | 152000 | 3938684140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 227 | 20230719 | 151900 | 3938684140 | 13100 | 13150 | 13150 | 13080 | 465 |
| 228 | 20230719 | 151800 | 3932572140 | 13100 | 13130 | 13150 | 13080 | 189 |
| 229 | 20230719 | 151700 | 3930088980 | 13070 | 13120 | 13140 | 13070 | 340 |
| 230 | 20230719 | 151600 | 3925634620 | 13140 | 13130 | 13140 | 13130 | 127 |
| 231 | 20230719 | 151500 | 3923967040 | 13070 | 13130 | 13130 | 13070 | 234 |
| 232 | 20230719 | 151400 | 3920897220 | 13130 | 13090 | 13130 | 13090 | 81 |
| 233 | 20230719 | 151300 | 3919835770 | 13090 | 13070 | 13090 | 13070 | 39 |
| 234 | 20230719 | 151200 | 3919325900 | 13070 | 13100 | 13130 | 13060 | 680 |
| 235 | 20230719 | 151100 | 3910425670 | 13130 | 13120 | 13130 | 13120 | 243 |
| 236 | 20230719 | 151000 | 3907236580 | 13120 | 13120 | 13120 | 13100 | 88 |
| 237 | 20230719 | 150900 | 3906082120 | 13120 | 13100 | 13120 | 13090 | 462 |
| 238 | 20230719 | 150800 | 3900028840 | 13100 | 13100 | 13100 | 13050 | 806 |
| 239 | 20230719 | 150700 | 3889478940 | 13100 | 13090 | 13100 | 13040 | 934 |
| 240 | 20230719 | 150600 | 3877273780 | 13090 | 13080 | 13090 | 13040 | 112 |
| 241 | 20230719 | 150500 | 3875809170 | 13080 | 13080 | 13080 | 13080 | 31 |
| 242 | 20230719 | 150400 | 3875403690 | 13040 | 13090 | 13090 | 13040 | 116 |
| 243 | 20230719 | 150300 | 3873890600 | 13100 | 13030 | 13100 | 13030 | 311 |
| 244 | 20230719 | 150200 | 3869824450 | 13030 | 13040 | 13040 | 13030 | 624 |
| 245 | 20230719 | 150100 | 3861693670 | 13040 | 13040 | 13040 | 13040 | 2 |
| 246 | 20230719 | 150000 | 3861667590 | 13030 | 13030 | 13030 | 13030 | 0 |
| 247 | 20230719 | 145900 | 3861667590 | 13030 | 13020 | 13030 | 13020 | 1221 |
| 248 | 20230719 | 145800 | 3845767150 | 13020 | 12980 | 13020 | 12980 | 1180 |
| 249 | 20230719 | 145700 | 3830406740 | 12980 | 12980 | 12980 | 12980 | 550 |
| 250 | 20230719 | 145600 | 3823267740 | 12980 | 12980 | 12980 | 12980 | 4 |
| 251 | 20230719 | 145500 | 3823215820 | 12980 | 12990 | 12990 | 12960 | 354 |
| 252 | 20230719 | 145400 | 3818624900 | 13000 | 13010 | 13020 | 13000 | 3077 |
| 253 | 20230719 | 145300 | 3778615120 | 13020 | 13010 | 13020 | 13010 | 142 |
| 254 | 20230719 | 145200 | 3776767510 | 13020 | 13030 | 13030 | 13010 | 116 |
| 255 | 20230719 | 145100 | 3775256360 | 13030 | 13030 | 13030 | 13030 | 37 |
| 256 | 20230719 | 145000 | 3774774250 | 13020 | 13020 | 13020 | 13020 | 200 |
| 257 | 20230719 | 144900 | 3772170250 | 13010 | 13010 | 13010 | 13000 | 214 |
| 258 | 20230719 | 144800 | 3769386350 | 13010 | 13020 | 13020 | 13010 | 714 |
| 259 | 20230719 | 144700 | 3760096210 | 13010 | 13020 | 13020 | 13010 | 1210 |
| 260 | 20230719 | 144600 | 3744350240 | 13030 | 13030 | 13030 | 13030 | 50 |
| 261 | 20230719 | 144500 | 3743698740 | 13020 | 13030 | 13030 | 13020 | 1291 |
| 262 | 20230719 | 144400 | 3726881980 | 13030 | 13040 | 13040 | 13030 | 251 |
| 263 | 20230719 | 144300 | 3723611300 | 13030 | 13040 | 13040 | 13030 | 383 |
| 264 | 20230719 | 144200 | 3718617420 | 13050 | 13060 | 13060 | 13050 | 1216 |
| 265 | 20230719 | 144100 | 3702742430 | 13060 | 13050 | 13060 | 13050 | 104 |
| 266 | 20230719 | 144000 | 3701384730 | 13060 | 13070 | 13070 | 13060 | 159 |
| 267 | 20230719 | 143900 | 3699307680 | 13070 | 13070 | 13070 | 13070 | 20 |
| 268 | 20230719 | 143800 | 3699046280 | 13080 | 13090 | 13090 | 13080 | 658 |
| 269 | 20230719 | 143700 | 3690438860 | 13090 | 13100 | 13100 | 13090 | 646 |
| 270 | 20230719 | 143600 | 3681982120 | 13120 | 13120 | 13120 | 13120 | 0 |
| 271 | 20230719 | 143500 | 3681982120 | 13120 | 13100 | 13120 | 13090 | 424 |
| 272 | 20230719 | 143400 | 3676428370 | 13090 | 13110 | 13110 | 13090 | 25 |
| 273 | 20230719 | 143300 | 3676101090 | 13080 | 13110 | 13110 | 13080 | 2053 |
| 274 | 20230719 | 143200 | 3649206510 | 13120 | 13120 | 13120 | 13120 | 1 |
| 275 | 20230719 | 143100 | 3649193390 | 13120 | 13150 | 13150 | 13120 | 947 |
| 276 | 20230719 | 143000 | 3636761850 | 13130 | 13150 | 13150 | 13130 | 823 |
| 277 | 20230719 | 142900 | 3625947720 | 13130 | 13130 | 13130 | 13130 | 198 |
| 278 | 20230719 | 142800 | 3623347980 | 13130 | 13130 | 13130 | 13130 | 259 |
| 279 | 20230719 | 142700 | 3619947310 | 13130 | 13130 | 13130 | 13130 | 20 |
| 280 | 20230719 | 142600 | 3619684710 | 13180 | 13180 | 13180 | 13180 | 65 |
| 281 | 20230719 | 142500 | 3618828010 | 13180 | 13180 | 13180 | 13180 | 70 |
| 282 | 20230719 | 142400 | 3617905410 | 13120 | 13120 | 13120 | 13120 | 300 |
| 283 | 20230719 | 142300 | 3613969410 | 13120 | 13120 | 13120 | 13120 | 9 |
| 284 | 20230719 | 142200 | 3613851330 | 13120 | 13110 | 13120 | 13110 | 297 |
| 285 | 20230719 | 142100 | 3609957190 | 13110 | 13180 | 13180 | 13110 | 51 |
| 286 | 20230719 | 142000 | 3609288510 | 13200 | 13200 | 13200 | 13200 | 0 |
| 287 | 20230719 | 141900 | 3609288510 | 13200 | 13090 | 13200 | 13080 | 883 |
| 288 | 20230719 | 141800 | 3597720520 | 13090 | 13110 | 13110 | 13090 | 337 |
| 289 | 20230719 | 141700 | 3593306200 | 13100 | 13100 | 13100 | 13100 | 20 |
| 290 | 20230719 | 141600 | 3593044200 | 13100 | 13140 | 13140 | 13100 | 5007 |
| 291 | 20230719 | 141500 | 3527345390 | 13130 | 13180 | 13200 | 13130 | 2260 |
| 292 | 20230719 | 141400 | 3497520720 | 13200 | 13220 | 13220 | 13120 | 861 |
| 293 | 20230719 | 141300 | 3486195620 | 13280 | 13230 | 13280 | 13230 | 300 |
| 294 | 20230719 | 141200 | 3482220140 | 13130 | 13110 | 13300 | 13110 | 896 |
| 295 | 20230719 | 141100 | 3470400810 | 13110 | 13070 | 13120 | 13070 | 1864 |
| 296 | 20230719 | 141000 | 3445980690 | 13070 | 13080 | 13080 | 13070 | 93 |
| 297 | 20230719 | 140900 | 3444764470 | 13080 | 13050 | 13080 | 13040 | 3110 |
| 298 | 20230719 | 140800 | 3404165970 | 13050 | 13110 | 13110 | 13050 | 3016 |
| 299 | 20230719 | 140700 | 3364785250 | 13120 | 13150 | 13150 | 13120 | 858 |
| 300 | 20230719 | 140600 | 3353518580 | 13170 | 13170 | 13170 | 13170 | 50 |
| 301 | 20230719 | 140500 | 3352860080 | 13170 | 13180 | 13180 | 13170 | 153 |
| 302 | 20230719 | 140400 | 3350843740 | 13180 | 13180 | 13180 | 13180 | 315 |
| 303 | 20230719 | 140300 | 3346692040 | 13180 | 13140 | 13180 | 13140 | 306 |
| 304 | 20230719 | 140200 | 3342659120 | 13120 | 13200 | 13210 | 13120 | 1909 |
| 305 | 20230719 | 140100 | 3317492540 | 13210 | 13250 | 13250 | 13200 | 1601 |
| 306 | 20230719 | 140000 | 3296308850 | 13250 | 13290 | 13290 | 13250 | 337 |
| 307 | 20230719 | 135900 | 3291842530 | 13300 | 13300 | 13300 | 13300 | 61 |
| 308 | 20230719 | 135800 | 3291031230 | 13300 | 13300 | 13300 | 13300 | 12 |
| 309 | 20230719 | 135700 | 3290871630 | 13250 | 13250 | 13300 | 13240 | 1045 |
| 310 | 20230719 | 135600 | 3277018870 | 13250 | 13330 | 13340 | 13250 | 3251 |
| 311 | 20230719 | 135500 | 3233784930 | 13340 | 13330 | 13360 | 13330 | 5834 |
| 312 | 20230719 | 135400 | 3155903680 | 13340 | 13280 | 13340 | 13280 | 1935 |
| 313 | 20230719 | 135300 | 3130149360 | 13280 | 13280 | 13280 | 13280 | 573 |
| 314 | 20230719 | 135200 | 3122539920 | 13240 | 13240 | 13280 | 13240 | 570 |
| 315 | 20230719 | 135100 | 3114992450 | 13230 | 13290 | 13290 | 13230 | 1518 |
| 316 | 20230719 | 135000 | 3094852560 | 13290 | 13240 | 13300 | 13240 | 3370 |
| 317 | 20230719 | 134900 | 3050083370 | 13240 | 13270 | 13270 | 13210 | 1591 |
| 318 | 20230719 | 134800 | 3029030460 | 13280 | 13160 | 13300 | 13160 | 13015 |
| 319 | 20230719 | 134700 | 2856764540 | 13160 | 13150 | 13160 | 13150 | 189 |
| 320 | 20230719 | 134600 | 2854278300 | 13140 | 13140 | 13140 | 13140 | 0 |
| 321 | 20230719 | 134500 | 2854278300 | 13140 | 13140 | 13140 | 13110 | 390 |
| 322 | 20230719 | 134400 | 2849153760 | 13140 | 13100 | 13140 | 13100 | 501 |
| 323 | 20230719 | 134300 | 2842570660 | 13140 | 13140 | 13140 | 13100 | 438 |
| 324 | 20230719 | 134200 | 2836822380 | 13100 | 13100 | 13100 | 13100 | 289 |
| 325 | 20230719 | 134100 | 2833036480 | 13100 | 13170 | 13170 | 13100 | 2614 |
| 326 | 20230719 | 134000 | 2798668950 | 13180 | 13190 | 13190 | 13170 | 316 |
| 327 | 20230719 | 133900 | 2794504060 | 13190 | 13180 | 13190 | 13180 | 121 |
| 328 | 20230719 | 133800 | 2792908560 | 13190 | 13190 | 13190 | 13190 | 0 |
| 329 | 20230719 | 133700 | 2792908560 | 13190 | 13160 | 13190 | 13160 | 202 |
| 330 | 20230719 | 133600 | 2790246370 | 13160 | 13160 | 13160 | 13160 | 177 |
| 331 | 20230719 | 133500 | 2787917050 | 13160 | 13160 | 13160 | 13160 | 753 |
| 332 | 20230719 | 133400 | 2778007570 | 13140 | 13140 | 13140 | 13140 | 0 |
| 333 | 20230719 | 133300 | 2778007570 | 13140 | 13150 | 13150 | 13140 | 483 |
| 334 | 20230719 | 133200 | 2771657970 | 13160 | 13160 | 13160 | 13160 | 0 |
| 335 | 20230719 | 133100 | 2771657970 | 13160 | 13050 | 13160 | 13050 | 1304 |
| 336 | 20230719 | 133000 | 2754558130 | 13020 | 13020 | 13020 | 13020 | 894 |
| 337 | 20230719 | 132900 | 2742918250 | 13050 | 13020 | 13050 | 13020 | 11 |
| 338 | 20230719 | 132800 | 2742775000 | 13020 | 13020 | 13020 | 13020 | 352 |
| 339 | 20230719 | 132700 | 2738191960 | 13030 | 13030 | 13030 | 13030 | 0 |
| 340 | 20230719 | 132600 | 2738191960 | 13030 | 13030 | 13030 | 13030 | 100 |
| 341 | 20230719 | 132500 | 2736888960 | 13030 | 13030 | 13030 | 13030 | 100 |
| 342 | 20230719 | 132400 | 2735585960 | 13020 | 13020 | 13020 | 13020 | 5 |
| 343 | 20230719 | 132300 | 2735520860 | 13020 | 13020 | 13020 | 13020 | 68 |
| 344 | 20230719 | 132200 | 2734635500 | 13030 | 13030 | 13030 | 13030 | 85 |
| 345 | 20230719 | 132100 | 2733527950 | 13030 | 13060 | 13060 | 13030 | 775 |
| 346 | 20230719 | 132000 | 2723420780 | 13060 | 13100 | 13100 | 13060 | 1715 |
| 347 | 20230719 | 131900 | 2700982830 | 13100 | 13100 | 13100 | 13100 | 167 |
| 348 | 20230719 | 131800 | 2698795130 | 13100 | 13100 | 13100 | 13100 | 13 |
| 349 | 20230719 | 131700 | 2698624830 | 13100 | 13100 | 13100 | 13100 | 15 |
| 350 | 20230719 | 131600 | 2698428330 | 13100 | 13100 | 13100 | 13100 | 351 |
| 351 | 20230719 | 131500 | 2693830230 | 13100 | 13100 | 13100 | 13100 | 50 |
| 352 | 20230719 | 131400 | 2693175230 | 13130 | 13090 | 13130 | 13090 | 1013 |
| 353 | 20230719 | 131300 | 2679912940 | 13100 | 13090 | 13100 | 13090 | 665 |
| 354 | 20230719 | 131200 | 2671207090 | 13100 | 13160 | 13160 | 13100 | 2122 |
| 355 | 20230719 | 131100 | 2643332810 | 13160 | 13170 | 13170 | 13160 | 454 |
| 356 | 20230719 | 131000 | 2637353790 | 13180 | 13210 | 13210 | 13180 | 2159 |
| 357 | 20230719 | 130900 | 2608862830 | 13210 | 13210 | 13210 | 13210 | 66 |
| 358 | 20230719 | 130800 | 2607990970 | 13220 | 13240 | 13240 | 13220 | 1679 |
| 359 | 20230719 | 130700 | 2585772880 | 13240 | 13240 | 13250 | 13240 | 23 |
| 360 | 20230719 | 130600 | 2585468160 | 13240 | 13240 | 13240 | 13240 | 4 |
| 361 | 20230719 | 130500 | 2585415200 | 13250 | 13260 | 13260 | 13250 | 10 |
| 362 | 20230719 | 130400 | 2585282690 | 13270 | 13270 | 13270 | 13270 | 122 |
| 363 | 20230719 | 130300 | 2583663750 | 13270 | 13270 | 13270 | 13270 | 0 |
| 364 | 20230719 | 130200 | 2583663750 | 13270 | 13250 | 13270 | 13250 | 572 |
| 365 | 20230719 | 130100 | 2576076880 | 13260 | 13260 | 13260 | 13250 | 12 |
| 366 | 20230719 | 130000 | 2575917770 | 13250 | 13250 | 13250 | 13250 | 325 |
| 367 | 20230719 | 125900 | 2571611520 | 13250 | 13250 | 13250 | 13250 | 7 |
| 368 | 20230719 | 125800 | 2571518770 | 13250 | 13210 | 13250 | 13200 | 329 |
| 369 | 20230719 | 125700 | 2567166690 | 13210 | 13210 | 13210 | 13210 | 200 |
| 370 | 20230719 | 125600 | 2564524690 | 13250 | 13250 | 13250 | 13250 | 0 |
| 371 | 20230719 | 125500 | 2564524690 | 13250 | 13250 | 13250 | 13250 | 15 |
| 372 | 20230719 | 125400 | 2564325940 | 13210 | 13210 | 13210 | 13210 | 40 |
| 373 | 20230719 | 125300 | 2563797540 | 13220 | 13250 | 13250 | 13220 | 2 |
| 374 | 20230719 | 125200 | 2563771070 | 13230 | 13230 | 13230 | 13230 | 146 |
| 375 | 20230719 | 125100 | 2561839490 | 13220 | 13210 | 13220 | 13210 | 1138 |
| 376 | 20230719 | 125000 | 2546796100 | 13190 | 13190 | 13190 | 13190 | 232 |
| 377 | 20230719 | 124900 | 2543736020 | 13180 | 13190 | 13190 | 13180 | 171 |
| 378 | 20230719 | 124800 | 2541482040 | 13190 | 13190 | 13190 | 13190 | 0 |
| 379 | 20230719 | 124700 | 2541482040 | 13190 | 13190 | 13190 | 13190 | 135 |
| 380 | 20230719 | 124600 | 2539701390 | 13190 | 13200 | 13200 | 13190 | 370 |
| 381 | 20230719 | 124500 | 2534820990 | 13200 | 13200 | 13200 | 13200 | 1 |
| 382 | 20230719 | 124400 | 2534807790 | 13200 | 13200 | 13200 | 13200 | 62 |
| 383 | 20230719 | 124300 | 2533989390 | 13200 | 13200 | 13200 | 13200 | 5 |
| 384 | 20230719 | 124200 | 2533923390 | 13200 | 13230 | 13230 | 13200 | 360 |
| 385 | 20230719 | 124100 | 2529169680 | 13200 | 13200 | 13200 | 13200 | 87 |
| 386 | 20230719 | 124000 | 2528021280 | 13200 | 13200 | 13200 | 13200 | 11 |
| 387 | 20230719 | 123900 | 2527876080 | 13190 | 13220 | 13220 | 13190 | 196 |
| 388 | 20230719 | 123800 | 2525287090 | 13220 | 13240 | 13240 | 13220 | 3 |
| 389 | 20230719 | 123700 | 2525247410 | 13230 | 13240 | 13240 | 13230 | 538 |
| 390 | 20230719 | 123600 | 2518128290 | 13250 | 13250 | 13250 | 13250 | 214 |
| 391 | 20230719 | 123500 | 2515292790 | 13270 | 13270 | 13270 | 13270 | 10 |
| 392 | 20230719 | 123400 | 2515160090 | 13270 | 13270 | 13270 | 13270 | 32 |
| 393 | 20230719 | 123300 | 2514735450 | 13270 | 13270 | 13270 | 13270 | 1 |
| 394 | 20230719 | 123200 | 2514722180 | 13240 | 13250 | 13250 | 13240 | 41 |
| 395 | 20230719 | 123100 | 2514179330 | 13270 | 13250 | 13270 | 13250 | 99 |
| 396 | 20230719 | 123000 | 2512867200 | 13240 | 13240 | 13240 | 13240 | 66 |
| 397 | 20230719 | 122900 | 2511993360 | 13220 | 13220 | 13220 | 13220 | 50 |
| 398 | 20230719 | 122800 | 2511332360 | 13220 | 13220 | 13220 | 13220 | 45 |
| 399 | 20230719 | 122700 | 2510737460 | 13220 | 13200 | 13220 | 13200 | 43 |
| 400 | 20230719 | 122600 | 2510169360 | 13200 | 13200 | 13200 | 13200 | 10 |
| 401 | 20230719 | 122500 | 2510037360 | 13190 | 13190 | 13190 | 13190 | 545 |
| 402 | 20230719 | 122400 | 2502848810 | 13210 | 13210 | 13210 | 13210 | 177 |
| 403 | 20230719 | 122300 | 2500510640 | 13180 | 13190 | 13190 | 13180 | 300 |
| 404 | 20230719 | 122200 | 2496553740 | 13190 | 13210 | 13210 | 13190 | 308 |
| 405 | 20230719 | 122100 | 2492490700 | 13210 | 13210 | 13210 | 13210 | 14 |
| 406 | 20230719 | 122000 | 2492305760 | 13210 | 13210 | 13210 | 13210 | 0 |
| 407 | 20230719 | 121900 | 2492305760 | 13210 | 13210 | 13210 | 13210 | 40 |
| 408 | 20230719 | 121800 | 2491777360 | 13210 | 13210 | 13210 | 13210 | 10 |
| 409 | 20230719 | 121700 | 2491645260 | 13200 | 13200 | 13200 | 13200 | 0 |
| 410 | 20230719 | 121600 | 2491645260 | 13200 | 13170 | 13200 | 13170 | 1250 |
| 411 | 20230719 | 121500 | 2475148590 | 13200 | 13210 | 13210 | 13200 | 257 |
| 412 | 20230719 | 121400 | 2471754500 | 13240 | 13250 | 13250 | 13240 | 307 |
| 413 | 20230719 | 121300 | 2467688760 | 13250 | 13270 | 13280 | 13250 | 360 |
| 414 | 20230719 | 121200 | 2462913430 | 13280 | 13280 | 13280 | 13280 | 100 |
| 415 | 20230719 | 121100 | 2461585430 | 13280 | 13270 | 13280 | 13270 | 615 |
| 416 | 20230719 | 121000 | 2453420070 | 13270 | 13250 | 13270 | 13250 | 551 |
| 417 | 20230719 | 120900 | 2446114550 | 13250 | 13250 | 13250 | 13250 | 544 |
| 418 | 20230719 | 120800 | 2438906550 | 13250 | 13250 | 13260 | 13240 | 23 |
| 419 | 20230719 | 120700 | 2438601690 | 13250 | 13250 | 13270 | 13250 | 1128 |
| 420 | 20230719 | 120600 | 2423642480 | 13240 | 13200 | 13240 | 13190 | 353 |
| 421 | 20230719 | 120500 | 2418979720 | 13170 | 13170 | 13170 | 13170 | 360 |
| 422 | 20230719 | 120400 | 2414238520 | 13170 | 13170 | 13170 | 13170 | 35 |
| 423 | 20230719 | 120300 | 2413777570 | 13170 | 13170 | 13170 | 13170 | 99 |
| 424 | 20230719 | 120200 | 2412473740 | 13160 | 13170 | 13200 | 13160 | 912 |
| 425 | 20230719 | 120100 | 2400460270 | 13170 | 13170 | 13170 | 13170 | 0 |
| 426 | 20230719 | 120000 | 2400460270 | 13170 | 13170 | 13170 | 13170 | 160 |
| 427 | 20230719 | 115900 | 2398353070 | 13180 | 13180 | 13180 | 13180 | 4 |
| 428 | 20230719 | 115800 | 2398300350 | 13210 | 13210 | 13210 | 13210 | 0 |
| 429 | 20230719 | 115700 | 2398300350 | 13210 | 13210 | 13210 | 13210 | 0 |
| 430 | 20230719 | 115600 | 2398300350 | 13210 | 13190 | 13210 | 13190 | 10 |
| 431 | 20230719 | 115500 | 2398168310 | 13160 | 13160 | 13160 | 13160 | 56 |
| 432 | 20230719 | 115400 | 2397431350 | 13160 | 13160 | 13160 | 13150 | 823 |
| 433 | 20230719 | 115300 | 2386602170 | 13160 | 13160 | 13160 | 13160 | 1 |
| 434 | 20230719 | 115200 | 2386589010 | 13150 | 13150 | 13150 | 13150 | 275 |
| 435 | 20230719 | 115100 | 2382972760 | 13190 | 13270 | 13270 | 13190 | 2635 |
| 436 | 20230719 | 115000 | 2348164680 | 13230 | 13230 | 13230 | 13230 | 134 |
| 437 | 20230719 | 114900 | 2346391860 | 13280 | 13220 | 13280 | 13220 | 113 |
| 438 | 20230719 | 114800 | 2344897940 | 13220 | 13290 | 13290 | 13210 | 1766 |
| 439 | 20230719 | 114700 | 2321498000 | 13290 | 13270 | 13290 | 13270 | 721 |
| 440 | 20230719 | 114600 | 2311922980 | 13270 | 13250 | 13270 | 13230 | 1270 |
| 441 | 20230719 | 114500 | 2295091260 | 13250 | 13240 | 13250 | 13230 | 544 |
| 442 | 20230719 | 114400 | 2287889400 | 13250 | 13250 | 13260 | 13190 | 666 |
| 443 | 20230719 | 114300 | 2279064620 | 13260 | 13240 | 13260 | 13230 | 861 |
| 444 | 20230719 | 114200 | 2267659450 | 13240 | 13210 | 13240 | 13210 | 888 |
| 445 | 20230719 | 114100 | 2255927730 | 13210 | 13210 | 13210 | 13190 | 1001 |
| 446 | 20230719 | 114000 | 2242710960 | 13210 | 13150 | 13210 | 13150 | 1265 |
| 447 | 20230719 | 113900 | 2226038840 | 13170 | 13120 | 13170 | 13110 | 1985 |
| 448 | 20230719 | 113800 | 2199957280 | 13120 | 13100 | 13120 | 13050 | 1245 |
| 449 | 20230719 | 113700 | 2183667630 | 13100 | 13100 | 13100 | 13100 | 0 |
| 450 | 20230719 | 113600 | 2183667630 | 13100 | 13100 | 13100 | 13100 | 505 |
| 451 | 20230719 | 113500 | 2177052130 | 13080 | 13080 | 13080 | 13080 | 5 |
| 452 | 20230719 | 113400 | 2176986730 | 13100 | 13100 | 13100 | 13100 | 0 |
| 453 | 20230719 | 113300 | 2176986730 | 13100 | 13100 | 13100 | 13100 | 471 |
| 454 | 20230719 | 113200 | 2170816630 | 13110 | 13110 | 13110 | 13110 | 7 |
| 455 | 20230719 | 113100 | 2170724860 | 13100 | 13080 | 13110 | 13080 | 658 |
| 456 | 20230719 | 113000 | 2162106830 | 13070 | 13070 | 13070 | 13070 | 500 |
| 457 | 20230719 | 112900 | 2155571830 | 13070 | 13070 | 13070 | 13070 | 0 |
| 458 | 20230719 | 112800 | 2155571830 | 13070 | 13080 | 13080 | 13070 | 46 |
| 459 | 20230719 | 112700 | 2154970470 | 13070 | 13070 | 13070 | 13070 | 0 |
| 460 | 20230719 | 112600 | 2154970470 | 13070 | 13070 | 13070 | 13070 | 127 |
| 461 | 20230719 | 112500 | 2153310580 | 13050 | 13050 | 13050 | 13050 | 1 |
| 462 | 20230719 | 112400 | 2153297530 | 13070 | 13070 | 13070 | 13070 | 0 |
| 463 | 20230719 | 112300 | 2153297530 | 13070 | 13070 | 13070 | 13070 | 0 |
| 464 | 20230719 | 112200 | 2153297530 | 13070 | 13070 | 13070 | 13070 | 24 |
| 465 | 20230719 | 112100 | 2152983850 | 13050 | 13050 | 13050 | 13050 | 286 |
| 466 | 20230719 | 112000 | 2149251550 | 13050 | 13050 | 13050 | 13050 | 0 |
| 467 | 20230719 | 111900 | 2149251550 | 13050 | 13090 | 13090 | 13050 | 22 |
| 468 | 20230719 | 111800 | 2148963970 | 13060 | 13060 | 13060 | 13060 | 223 |
| 469 | 20230719 | 111700 | 2146051590 | 13060 | 13060 | 13060 | 13060 | 0 |
| 470 | 20230719 | 111600 | 2146051590 | 13060 | 13060 | 13060 | 13060 | 5 |
| 471 | 20230719 | 111500 | 2145986290 | 13050 | 13050 | 13120 | 13050 | 3206 |
| 472 | 20230719 | 111400 | 2104017930 | 13050 | 13050 | 13050 | 13020 | 168 |
| 473 | 20230719 | 111300 | 2101825590 | 13050 | 13010 | 13050 | 13000 | 1287 |
| 474 | 20230719 | 111200 | 2085057370 | 13010 | 13010 | 13010 | 13010 | 716 |
| 475 | 20230719 | 111100 | 2075742210 | 13010 | 13010 | 13010 | 13010 | 45 |
| 476 | 20230719 | 111000 | 2075156760 | 13010 | 13010 | 13010 | 13010 | 791 |
| 477 | 20230719 | 110900 | 2064865850 | 13020 | 13020 | 13020 | 13020 | 2 |
| 478 | 20230719 | 110800 | 2064839810 | 13030 | 13030 | 13030 | 13030 | 527 |
| 479 | 20230719 | 110700 | 2057973000 | 13030 | 13070 | 13070 | 13030 | 243 |
| 480 | 20230719 | 110600 | 2054806660 | 13070 | 13080 | 13080 | 13060 | 42 |
| 481 | 20230719 | 110500 | 2054258090 | 13010 | 13080 | 13080 | 13010 | 2398 |
| 482 | 20230719 | 110400 | 2022998090 | 13080 | 13060 | 13090 | 13060 | 7 |
| 483 | 20230719 | 110300 | 2022906620 | 13090 | 13060 | 13090 | 13060 | 11 |
| 484 | 20230719 | 110200 | 2022762830 | 13060 | 13060 | 13060 | 13060 | 70 |
| 485 | 20230719 | 110100 | 2021848630 | 13090 | 13090 | 13090 | 13050 | 6 |
| 486 | 20230719 | 110000 | 2021770130 | 13090 | 13020 | 13090 | 13020 | 194 |
| 487 | 20230719 | 105900 | 2019234880 | 13020 | 13020 | 13020 | 13020 | 4 |
| 488 | 20230719 | 105800 | 2019182800 | 13010 | 12930 | 13100 | 12930 | 1919 |
| 489 | 20230719 | 105700 | 1994180960 | 12930 | 12930 | 12930 | 12930 | 75 |
| 490 | 20230719 | 105600 | 1993211210 | 12980 | 12980 | 12980 | 12980 | 77 |
| 491 | 20230719 | 105500 | 1992211750 | 12980 | 12930 | 12980 | 12920 | 1001 |
| 492 | 20230719 | 105400 | 1979271370 | 12930 | 12970 | 12970 | 12930 | 1214 |
| 493 | 20230719 | 105300 | 1963552440 | 12970 | 12980 | 12980 | 12970 | 539 |
| 494 | 20230719 | 105200 | 1956557580 | 12980 | 12960 | 12980 | 12950 | 405 |
| 495 | 20230719 | 105100 | 1951304320 | 12950 | 12950 | 12970 | 12940 | 109 |
| 496 | 20230719 | 105000 | 1949892700 | 12940 | 12950 | 12950 | 12940 | 624 |
| 497 | 20230719 | 104900 | 1941813450 | 12950 | 13020 | 13020 | 12950 | 1858 |
| 498 | 20230719 | 104800 | 1917714440 | 13000 | 13020 | 13020 | 13000 | 2342 |
| 499 | 20230719 | 104700 | 1887268250 | 13010 | 13050 | 13050 | 13010 | 2193 |
| 500 | 20230719 | 104600 | 1858680600 | 13050 | 13100 | 13110 | 13040 | 10870 |
| 501 | 20230719 | 104500 | 1716787980 | 13100 | 13100 | 13100 | 13100 | 192 |
| 502 | 20230719 | 104400 | 1714272780 | 13060 | 13080 | 13080 | 13050 | 858 |
| 503 | 20230719 | 104300 | 1703070810 | 13080 | 13140 | 13140 | 13080 | 512 |
| 504 | 20230719 | 104200 | 1696360280 | 13140 | 13140 | 13170 | 13140 | 400 |
| 505 | 20230719 | 104100 | 1691101910 | 13140 | 13250 | 13250 | 13140 | 5596 |
| 506 | 20230719 | 104000 | 1617372690 | 13270 | 13270 | 13270 | 13270 | 113 |
| 507 | 20230719 | 103900 | 1615873180 | 13300 | 13290 | 13300 | 13290 | 554 |
| 508 | 20230719 | 103800 | 1608507920 | 13310 | 13310 | 13310 | 13300 | 522 |
| 509 | 20230719 | 103700 | 1601562590 | 13310 | 13300 | 13310 | 13290 | 1380 |
| 510 | 20230719 | 103600 | 1583202480 | 13300 | 13330 | 13330 | 13300 | 399 |
| 511 | 20230719 | 103500 | 1577888670 | 13330 | 13340 | 13340 | 13290 | 644 |
| 512 | 20230719 | 103400 | 1569307620 | 13310 | 13300 | 13350 | 13290 | 5535 |
| 513 | 20230719 | 103300 | 1495648940 | 13300 | 13260 | 13300 | 13260 | 1070 |
| 514 | 20230719 | 103200 | 1481448070 | 13250 | 13250 | 13270 | 13250 | 2121 |
| 515 | 20230719 | 103100 | 1453337720 | 13250 | 13270 | 13270 | 13250 | 1257 |
| 516 | 20230719 | 103000 | 1436673050 | 13270 | 13280 | 13280 | 13250 | 1270 |
| 517 | 20230719 | 102900 | 1419830590 | 13280 | 13290 | 13290 | 13250 | 1233 |
| 518 | 20230719 | 102800 | 1403464280 | 13280 | 13290 | 13300 | 13280 | 1375 |
| 519 | 20230719 | 102700 | 1385190940 | 13300 | 13230 | 13300 | 13230 | 4948 |
| 520 | 20230719 | 102600 | 1319557850 | 13240 | 13250 | 13250 | 13230 | 765 |
| 521 | 20230719 | 102500 | 1309427400 | 13240 | 13240 | 13250 | 13230 | 1118 |
| 522 | 20230719 | 102400 | 1294621950 | 13240 | 13230 | 13240 | 13230 | 516 |
| 523 | 20230719 | 102300 | 1287792470 | 13230 | 13240 | 13240 | 13210 | 981 |
| 524 | 20230719 | 102200 | 1274811590 | 13230 | 13230 | 13240 | 13210 | 2860 |
| 525 | 20230719 | 102100 | 1236969720 | 13230 | 13160 | 13230 | 13160 | 9072 |
| 526 | 20230719 | 102000 | 1117257140 | 13150 | 13140 | 13150 | 13120 | 747 |
| 527 | 20230719 | 101900 | 1107442320 | 13120 | 13120 | 13120 | 13120 | 256 |
| 528 | 20230719 | 101800 | 1104083600 | 13150 | 13150 | 13150 | 13120 | 481 |
| 529 | 20230719 | 101700 | 1097771480 | 13140 | 13110 | 13140 | 13110 | 481 |
| 530 | 20230719 | 101600 | 1091456250 | 13120 | 13120 | 13120 | 13120 | 2 |
| 531 | 20230719 | 101500 | 1091430010 | 13070 | 13070 | 13070 | 13060 | 2049 |
| 532 | 20230719 | 101400 | 1064669600 | 13130 | 13070 | 13130 | 13060 | 3079 |
| 533 | 20230719 | 101300 | 1024455450 | 13060 | 13100 | 13100 | 13060 | 338 |
| 534 | 20230719 | 101200 | 1020030880 | 13130 | 13150 | 13150 | 13110 | 1560 |
| 535 | 20230719 | 101100 | 999523060 | 13150 | 13060 | 13170 | 13060 | 3287 |
| 536 | 20230719 | 101000 | 956383600 | 13060 | 13110 | 13110 | 13060 | 212 |
| 537 | 20230719 | 100900 | 953605460 | 13110 | 13080 | 13110 | 13080 | 446 |
| 538 | 20230719 | 100800 | 947765200 | 13020 | 13040 | 13040 | 13020 | 242 |
| 539 | 20230719 | 100700 | 944609620 | 13040 | 13030 | 13040 | 13010 | 415 |
| 540 | 20230719 | 100600 | 939209720 | 13020 | 13010 | 13060 | 13010 | 718 |
| 541 | 20230719 | 100500 | 929849970 | 13010 | 13060 | 13060 | 13010 | 1655 |
| 542 | 20230719 | 100400 | 908270250 | 13080 | 13110 | 13110 | 13080 | 1118 |
| 543 | 20230719 | 100300 | 893629680 | 13130 | 13120 | 13150 | 13110 | 777 |
| 544 | 20230719 | 100200 | 883420800 | 13110 | 13080 | 13110 | 13080 | 1429 |
| 545 | 20230719 | 100100 | 864704960 | 13080 | 13080 | 13080 | 13050 | 1026 |
| 546 | 20230719 | 100000 | 851303480 | 13080 | 13060 | 13080 | 13060 | 1168 |
| 547 | 20230719 | 095900 | 836035410 | 13070 | 13050 | 13080 | 13050 | 800 |
| 548 | 20230719 | 095800 | 825584230 | 13050 | 13110 | 13110 | 13050 | 1950 |
| 549 | 20230719 | 095700 | 800066630 | 13110 | 13040 | 13110 | 13040 | 493 |
| 550 | 20230719 | 095600 | 793613110 | 13040 | 13060 | 13060 | 13040 | 70 |
| 551 | 20230719 | 095500 | 792699190 | 13070 | 13090 | 13110 | 13070 | 499 |
| 552 | 20230719 | 095400 | 786170370 | 13090 | 12980 | 13100 | 12980 | 1943 |
| 553 | 20230719 | 095300 | 760842800 | 12910 | 12900 | 12980 | 12900 | 280 |
| 554 | 20230719 | 095200 | 757218340 | 12900 | 12940 | 12940 | 12900 | 175 |
| 555 | 20230719 | 095100 | 754954530 | 12930 | 12930 | 12940 | 12930 | 4018 |
| 556 | 20230719 | 095000 | 703000750 | 12930 | 12930 | 13000 | 12930 | 373 |
| 557 | 20230719 | 094900 | 698160100 | 13000 | 12980 | 13000 | 12930 | 514 |
| 558 | 20230719 | 094800 | 691482700 | 12980 | 12980 | 12980 | 12980 | 3 |
| 559 | 20230719 | 094700 | 691443760 | 12980 | 12980 | 12980 | 12950 | 354 |
| 560 | 20230719 | 094600 | 686853340 | 12980 | 12970 | 12980 | 12940 | 1021 |
| 561 | 20230719 | 094500 | 673615210 | 12980 | 12980 | 12980 | 12980 | 75 |
| 562 | 20230719 | 094400 | 672641710 | 12980 | 12870 | 12980 | 12870 | 1682 |
| 563 | 20230719 | 094300 | 650895090 | 12860 | 12840 | 12860 | 12820 | 680 |
| 564 | 20230719 | 094200 | 642155300 | 12810 | 12830 | 12830 | 12810 | 305 |
| 565 | 20230719 | 094100 | 638242250 | 12830 | 12820 | 12830 | 12820 | 55 |
| 566 | 20230719 | 094000 | 637537140 | 12770 | 12800 | 12800 | 12770 | 903 |
| 567 | 20230719 | 093900 | 625981200 | 12800 | 12800 | 12800 | 12800 | 19 |
| 568 | 20230719 | 093800 | 625738000 | 12800 | 12790 | 12810 | 12770 | 275 |
| 569 | 20230719 | 093700 | 622218630 | 12770 | 12770 | 12770 | 12770 | 0 |
| 570 | 20230719 | 093600 | 622218630 | 12770 | 12800 | 12810 | 12770 | 503 |
| 571 | 20230719 | 093500 | 615782400 | 12790 | 12770 | 12790 | 12770 | 683 |
| 572 | 20230719 | 093400 | 607053470 | 12770 | 12700 | 12770 | 12700 | 110 |
| 573 | 20230719 | 093300 | 605652270 | 12680 | 12660 | 12680 | 12660 | 317 |
| 574 | 20230719 | 093200 | 601633550 | 12650 | 12640 | 12650 | 12630 | 1289 |
| 575 | 20230719 | 093100 | 585346950 | 12650 | 12650 | 12650 | 12650 | 67 |
| 576 | 20230719 | 093000 | 584499400 | 12650 | 12650 | 12660 | 12650 | 24 |
| 577 | 20230719 | 092900 | 584195780 | 12660 | 12660 | 12660 | 12660 | 200 |
| 578 | 20230719 | 092800 | 581663780 | 12640 | 12650 | 12650 | 12640 | 648 |
| 579 | 20230719 | 092700 | 573468950 | 12660 | 12660 | 12660 | 12650 | 666 |
| 580 | 20230719 | 092600 | 565042910 | 12660 | 12660 | 12670 | 12660 | 454 |
| 581 | 20230719 | 092500 | 559294280 | 12660 | 12660 | 12670 | 12660 | 294 |
| 582 | 20230719 | 092400 | 555572140 | 12660 | 12660 | 12660 | 12660 | 695 |
| 583 | 20230719 | 092300 | 546773440 | 12650 | 12650 | 12650 | 12650 | 1 |
| 584 | 20230719 | 092200 | 546760790 | 12650 | 12660 | 12660 | 12650 | 1802 |
| 585 | 20230719 | 092100 | 523958350 | 12660 | 12770 | 12770 | 12650 | 1041 |
| 586 | 20230719 | 092000 | 510757930 | 12690 | 12700 | 12720 | 12690 | 788 |
| 587 | 20230719 | 091900 | 500734920 | 12690 | 12720 | 12720 | 12690 | 3424 |
| 588 | 20230719 | 091800 | 457238610 | 12720 | 12720 | 12740 | 12720 | 215 |
| 589 | 20230719 | 091700 | 454502730 | 12730 | 12740 | 12740 | 12730 | 337 |
| 590 | 20230719 | 091600 | 450209930 | 12750 | 12760 | 12770 | 12750 | 2349 |
| 591 | 20230719 | 091500 | 420254470 | 12760 | 12760 | 12760 | 12750 | 853 |
| 592 | 20230719 | 091400 | 409371840 | 12770 | 12770 | 12770 | 12760 | 479 |
| 593 | 20230719 | 091300 | 403257420 | 12760 | 12810 | 12810 | 12760 | 460 |
| 594 | 20230719 | 091200 | 397368770 | 12810 | 12810 | 12810 | 12810 | 1 |
| 595 | 20230719 | 091100 | 397355960 | 12760 | 12760 | 12760 | 12760 | 1584 |
| 596 | 20230719 | 091000 | 377144120 | 12810 | 12750 | 12810 | 12750 | 1183 |
| 597 | 20230719 | 090900 | 362051210 | 12750 | 12910 | 12910 | 12750 | 4380 |
| 598 | 20230719 | 090800 | 306098500 | 12910 | 12930 | 12930 | 12840 | 1366 |
| 599 | 20230719 | 090700 | 288552630 | 12930 | 12830 | 12940 | 12830 | 1509 |
| 600 | 20230719 | 090600 | 269169480 | 12830 | 12790 | 12830 | 12740 | 748 |
| 601 | 20230719 | 090500 | 259631360 | 12840 | 12920 | 12920 | 12750 | 1298 |
| 602 | 20230719 | 090400 | 242929910 | 12910 | 12970 | 12970 | 12910 | 3796 |
| 603 | 20230719 | 090300 | 193789770 | 13000 | 13130 | 13130 | 13000 | 3161 |
| 604 | 20230719 | 090200 | 152632320 | 13170 | 13220 | 13240 | 13040 | 4609 |
| 605 | 20230719 | 090100 | 92062530 | 13220 | 13080 | 13230 | 13080 | 2872 |
| 606 | 20230719 | 090000 | 54273620 | 13100 | 13100 | 13130 | 13100 | 4143 |