31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 2346 |
| 3 | 20230721 | 183900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 4 | 20230721 | 183800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 5 | 20230721 | 183700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 6 | 20230721 | 183600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 7 | 20230721 | 183500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 8 | 20230721 | 183400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 9 | 20230721 | 183300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 10 | 20230721 | 183200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 11 | 20230721 | 183100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 12 | 20230721 | 183000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 13 | 20230721 | 182900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 14 | 20230721 | 182800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 15 | 20230721 | 182700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 16 | 20230721 | 182600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 17 | 20230721 | 182500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 18 | 20230721 | 182400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 19 | 20230721 | 182300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 20 | 20230721 | 182200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 21 | 20230721 | 182100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 22 | 20230721 | 182000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 23 | 20230721 | 181900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 24 | 20230721 | 181800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 25 | 20230721 | 181700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 26 | 20230721 | 181600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 27 | 20230721 | 181500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 28 | 20230721 | 181400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 29 | 20230721 | 181300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 30 | 20230721 | 181200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 31 | 20230721 | 181100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 32 | 20230721 | 181000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 2346 |
| 33 | 20230721 | 180900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 34 | 20230721 | 180800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 35 | 20230721 | 180700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 36 | 20230721 | 180600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 37 | 20230721 | 180500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 38 | 20230721 | 180400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 39 | 20230721 | 180300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 40 | 20230721 | 180200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 41 | 20230721 | 180100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 42 | 20230721 | 180000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 43 | 20230721 | 175900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 44 | 20230721 | 175800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 45 | 20230721 | 175700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 46 | 20230721 | 175600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 47 | 20230721 | 175500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 48 | 20230721 | 175400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 49 | 20230721 | 175300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 50 | 20230721 | 175200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 51 | 20230721 | 175100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 52 | 20230721 | 175000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 53 | 20230721 | 174900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 54 | 20230721 | 174800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 55 | 20230721 | 174700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 56 | 20230721 | 174600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 57 | 20230721 | 174500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 58 | 20230721 | 174400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 59 | 20230721 | 174300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 60 | 20230721 | 174200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 61 | 20230721 | 174100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 62 | 20230721 | 174000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 2346 |
| 63 | 20230721 | 173900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 64 | 20230721 | 173800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 65 | 20230721 | 173700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 66 | 20230721 | 173600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 67 | 20230721 | 173500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 68 | 20230721 | 173400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 69 | 20230721 | 173300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 70 | 20230721 | 173200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 71 | 20230721 | 173100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 72 | 20230721 | 173000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 73 | 20230721 | 172900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 74 | 20230721 | 172800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 75 | 20230721 | 172700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 76 | 20230721 | 172600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 77 | 20230721 | 172500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 78 | 20230721 | 172400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 79 | 20230721 | 172300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 80 | 20230721 | 172200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 81 | 20230721 | 172100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 82 | 20230721 | 172000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 83 | 20230721 | 171900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 84 | 20230721 | 171800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 85 | 20230721 | 171700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 86 | 20230721 | 171600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 87 | 20230721 | 171500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 88 | 20230721 | 171400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 89 | 20230721 | 171300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 90 | 20230721 | 171200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 91 | 20230721 | 171100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 92 | 20230721 | 171000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 2346 |
| 93 | 20230721 | 170900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 94 | 20230721 | 170800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 95 | 20230721 | 170700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 96 | 20230721 | 170600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 97 | 20230721 | 170500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 98 | 20230721 | 170400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 99 | 20230721 | 170300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 100 | 20230721 | 170200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 101 | 20230721 | 170100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 102 | 20230721 | 170000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 103 | 20230721 | 165900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 104 | 20230721 | 165800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 105 | 20230721 | 165700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 106 | 20230721 | 165600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 107 | 20230721 | 165500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 108 | 20230721 | 165400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 109 | 20230721 | 165300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 110 | 20230721 | 165200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 111 | 20230721 | 165100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 112 | 20230721 | 165000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 113 | 20230721 | 164900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 114 | 20230721 | 164800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 115 | 20230721 | 164700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 116 | 20230721 | 164600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 117 | 20230721 | 164500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 118 | 20230721 | 164400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 119 | 20230721 | 164300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 120 | 20230721 | 164200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 121 | 20230721 | 164100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 122 | 20230721 | 164000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 2346 |
| 123 | 20230721 | 163900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 124 | 20230721 | 163800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 125 | 20230721 | 163700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 126 | 20230721 | 163600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 127 | 20230721 | 163500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 128 | 20230721 | 163400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 129 | 20230721 | 163300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 130 | 20230721 | 163200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 131 | 20230721 | 163100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 132 | 20230721 | 163000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 133 | 20230721 | 162900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 134 | 20230721 | 162800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 135 | 20230721 | 162700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 136 | 20230721 | 162600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 137 | 20230721 | 162500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 138 | 20230721 | 162400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 139 | 20230721 | 162300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 140 | 20230721 | 162200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 141 | 20230721 | 162100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 142 | 20230721 | 162000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 143 | 20230721 | 161900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 144 | 20230721 | 161800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 145 | 20230721 | 161700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 146 | 20230721 | 161600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 147 | 20230721 | 161500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 148 | 20230721 | 161400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 149 | 20230721 | 161300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 150 | 20230721 | 161200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 151 | 20230721 | 161100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 152 | 20230721 | 161000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 2346 |
| 153 | 20230721 | 160900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 154 | 20230721 | 160800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 155 | 20230721 | 160700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 156 | 20230721 | 160600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 157 | 20230721 | 160500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 158 | 20230721 | 160400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 159 | 20230721 | 160300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 160 | 20230721 | 160200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 161 | 20230721 | 160100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 162 | 20230721 | 160000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 163 | 20230721 | 155900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 164 | 20230721 | 155800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 165 | 20230721 | 155700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 166 | 20230721 | 155600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 167 | 20230721 | 155500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 168 | 20230721 | 155400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 169 | 20230721 | 155300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 170 | 20230721 | 155200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 171 | 20230721 | 155100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 172 | 20230721 | 155000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 173 | 20230721 | 154900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 174 | 20230721 | 154800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 175 | 20230721 | 154700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 176 | 20230721 | 154600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 177 | 20230721 | 154500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 178 | 20230721 | 154400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 179 | 20230721 | 154300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 180 | 20230721 | 154200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 181 | 20230721 | 154100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 182 | 20230721 | 154000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 2346 |
| 183 | 20230721 | 153900 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 184 | 20230721 | 153800 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 185 | 20230721 | 153700 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 186 | 20230721 | 153600 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 187 | 20230721 | 153500 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 188 | 20230721 | 153400 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 189 | 20230721 | 153300 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 190 | 20230721 | 153200 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 191 | 20230721 | 153100 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 192 | 20230721 | 153000 | 3697980520 | 19890 | 19890 | 19890 | 19890 | 2346 |
| 193 | 20230721 | 152900 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20230721 | 152800 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20230721 | 152700 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20230721 | 152600 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20230721 | 152500 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20230721 | 152400 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20230721 | 152300 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20230721 | 152200 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20230721 | 152100 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20230721 | 152000 | 3651318580 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20230721 | 151900 | 3651318580 | 20000 | 19980 | 20000 | 19890 | 1817 |
| 204 | 20230721 | 151800 | 3615009630 | 19980 | 19960 | 19980 | 19900 | 1196 |
| 205 | 20230721 | 151700 | 3591126780 | 19960 | 19920 | 19960 | 19900 | 792 |
| 206 | 20230721 | 151600 | 3575330880 | 19920 | 19910 | 19940 | 19910 | 500 |
| 207 | 20230721 | 151500 | 3565371350 | 19910 | 19910 | 19910 | 19900 | 170 |
| 208 | 20230721 | 151400 | 3561986890 | 19900 | 19910 | 19910 | 19900 | 270 |
| 209 | 20230721 | 151300 | 3556611450 | 19910 | 19900 | 19910 | 19900 | 576 |
| 210 | 20230721 | 151200 | 3545148560 | 19900 | 19900 | 19910 | 19900 | 1411 |
| 211 | 20230721 | 151100 | 3517069560 | 19900 | 19890 | 19900 | 19890 | 87 |
| 212 | 20230721 | 151000 | 3515338360 | 19890 | 19870 | 19890 | 19870 | 262 |
| 213 | 20230721 | 150900 | 3510129280 | 19870 | 19880 | 19880 | 19870 | 453 |
| 214 | 20230721 | 150800 | 3501126670 | 19890 | 19890 | 19900 | 19880 | 248 |
| 215 | 20230721 | 150700 | 3496193880 | 19900 | 19900 | 19900 | 19890 | 143 |
| 216 | 20230721 | 150600 | 3493348530 | 19890 | 19900 | 19900 | 19890 | 90 |
| 217 | 20230721 | 150500 | 3491558120 | 19910 | 19890 | 19910 | 19890 | 578 |
| 218 | 20230721 | 150400 | 3480055710 | 19890 | 19890 | 19890 | 19890 | 41 |
| 219 | 20230721 | 150300 | 3479240220 | 19900 | 19900 | 19900 | 19890 | 293 |
| 220 | 20230721 | 150200 | 3473410820 | 19900 | 19890 | 19900 | 19890 | 166 |
| 221 | 20230721 | 150100 | 3470108200 | 19890 | 19890 | 19900 | 19890 | 118 |
| 222 | 20230721 | 150000 | 3467760990 | 19890 | 19900 | 19910 | 19890 | 102 |
| 223 | 20230721 | 145900 | 3465731180 | 19900 | 19900 | 19900 | 19890 | 668 |
| 224 | 20230721 | 145800 | 3452438170 | 19900 | 19890 | 19900 | 19890 | 1136 |
| 225 | 20230721 | 145700 | 3429833100 | 19900 | 19900 | 19900 | 19900 | 271 |
| 226 | 20230721 | 145600 | 3424440200 | 19900 | 19910 | 19910 | 19900 | 107 |
| 227 | 20230721 | 145500 | 3422310890 | 19900 | 19920 | 19930 | 19900 | 1227 |
| 228 | 20230721 | 145400 | 3397887020 | 19920 | 19910 | 19920 | 19910 | 351 |
| 229 | 20230721 | 145300 | 3390898510 | 19910 | 19930 | 19940 | 19910 | 16 |
| 230 | 20230721 | 145200 | 3390579820 | 19910 | 19910 | 19910 | 19910 | 2 |
| 231 | 20230721 | 145100 | 3390540000 | 19960 | 19910 | 19960 | 19910 | 340 |
| 232 | 20230721 | 145000 | 3383755020 | 19910 | 19950 | 19970 | 19910 | 1008 |
| 233 | 20230721 | 144900 | 3363634730 | 19960 | 19940 | 19970 | 19930 | 337 |
| 234 | 20230721 | 144800 | 3356908190 | 19930 | 19960 | 19960 | 19900 | 195 |
| 235 | 20230721 | 144700 | 3353017140 | 19960 | 19930 | 19960 | 19920 | 768 |
| 236 | 20230721 | 144600 | 3337707530 | 19960 | 19930 | 19960 | 19930 | 92 |
| 237 | 20230721 | 144500 | 3335873380 | 19930 | 19950 | 19950 | 19930 | 217 |
| 238 | 20230721 | 144400 | 3331547130 | 19950 | 19980 | 19980 | 19950 | 1232 |
| 239 | 20230721 | 144300 | 3306945680 | 19970 | 19970 | 19970 | 19970 | 43 |
| 240 | 20230721 | 144200 | 3306086970 | 19970 | 19990 | 19990 | 19970 | 16 |
| 241 | 20230721 | 144100 | 3305767390 | 20000 | 19980 | 20000 | 19980 | 1934 |
| 242 | 20230721 | 144000 | 3267090530 | 19980 | 19980 | 20000 | 19970 | 495 |
| 243 | 20230721 | 143900 | 3257197580 | 20000 | 19970 | 20000 | 19970 | 511 |
| 244 | 20230721 | 143800 | 3246984260 | 19970 | 19970 | 19970 | 19970 | 32 |
| 245 | 20230721 | 143700 | 3246345220 | 19970 | 19960 | 19970 | 19960 | 4 |
| 246 | 20230721 | 143600 | 3246265370 | 20000 | 20000 | 20000 | 19960 | 214 |
| 247 | 20230721 | 143500 | 3241986950 | 20000 | 19990 | 20000 | 19960 | 1648 |
| 248 | 20230721 | 143400 | 3209082740 | 19980 | 19980 | 19980 | 19980 | 43 |
| 249 | 20230721 | 143300 | 3208223600 | 19980 | 19980 | 20000 | 19970 | 23 |
| 250 | 20230721 | 143200 | 3207764070 | 19980 | 19970 | 20050 | 19970 | 199 |
| 251 | 20230721 | 143100 | 3203781930 | 19960 | 19960 | 20000 | 19960 | 317 |
| 252 | 20230721 | 143000 | 3197442690 | 19960 | 19960 | 19960 | 19960 | 24 |
| 253 | 20230721 | 142900 | 3196963650 | 19960 | 19960 | 19960 | 19960 | 89 |
| 254 | 20230721 | 142800 | 3195187210 | 19960 | 19970 | 19970 | 19960 | 101 |
| 255 | 20230721 | 142700 | 3193170410 | 19960 | 19960 | 19960 | 19960 | 34 |
| 256 | 20230721 | 142600 | 3192491770 | 19960 | 20000 | 20050 | 19950 | 56 |
| 257 | 20230721 | 142500 | 3191372540 | 20050 | 20000 | 20050 | 19950 | 1247 |
| 258 | 20230721 | 142400 | 3166432780 | 19990 | 19950 | 19990 | 19950 | 407 |
| 259 | 20230721 | 142300 | 3158298450 | 19950 | 19940 | 19950 | 19940 | 74 |
| 260 | 20230721 | 142200 | 3156822220 | 19950 | 19940 | 19950 | 19940 | 54 |
| 261 | 20230721 | 142100 | 3155745260 | 19940 | 19950 | 19950 | 19940 | 20 |
| 262 | 20230721 | 142000 | 3155346290 | 19950 | 19960 | 19970 | 19950 | 89 |
| 263 | 20230721 | 141900 | 3153570050 | 19960 | 19950 | 19960 | 19950 | 91 |
| 264 | 20230721 | 141800 | 3151753890 | 19950 | 19950 | 19950 | 19950 | 25 |
| 265 | 20230721 | 141700 | 3151255140 | 19990 | 19930 | 19990 | 19930 | 229 |
| 266 | 20230721 | 141600 | 3146683770 | 19930 | 19960 | 19960 | 19930 | 57 |
| 267 | 20230721 | 141500 | 3145546860 | 19930 | 19960 | 19990 | 19930 | 700 |
| 268 | 20230721 | 141400 | 3131591920 | 19950 | 19960 | 19960 | 19950 | 38 |
| 269 | 20230721 | 141300 | 3130833780 | 19990 | 19990 | 20000 | 19980 | 138 |
| 270 | 20230721 | 141200 | 3128074980 | 20000 | 19930 | 20000 | 19930 | 1005 |
| 271 | 20230721 | 141100 | 3107983430 | 19930 | 19970 | 19990 | 19930 | 257 |
| 272 | 20230721 | 141000 | 3102847280 | 19970 | 19960 | 19970 | 19960 | 2 |
| 273 | 20230721 | 140900 | 3102807350 | 19920 | 19960 | 20000 | 19920 | 965 |
| 274 | 20230721 | 140800 | 3083513620 | 19960 | 19910 | 19960 | 19910 | 44 |
| 275 | 20230721 | 140700 | 3082637430 | 19910 | 19910 | 19910 | 19910 | 16 |
| 276 | 20230721 | 140600 | 3082318870 | 19900 | 19900 | 19910 | 19900 | 106 |
| 277 | 20230721 | 140500 | 3080208870 | 19900 | 19900 | 19900 | 19900 | 531 |
| 278 | 20230721 | 140400 | 3069641970 | 19900 | 19900 | 19900 | 19900 | 0 |
| 279 | 20230721 | 140300 | 3069641970 | 19900 | 19900 | 20000 | 19900 | 342 |
| 280 | 20230721 | 140200 | 3062808680 | 19900 | 19900 | 19900 | 19900 | 1 |
| 281 | 20230721 | 140100 | 3062788780 | 19900 | 19970 | 20000 | 19900 | 957 |
| 282 | 20230721 | 140000 | 3043652220 | 19890 | 19890 | 20000 | 19890 | 302 |
| 283 | 20230721 | 135900 | 3037632080 | 19890 | 19890 | 19890 | 19890 | 5 |
| 284 | 20230721 | 135800 | 3037532630 | 19890 | 19890 | 19900 | 19890 | 42 |
| 285 | 20230721 | 135700 | 3036697210 | 19900 | 19900 | 19900 | 19900 | 74 |
| 286 | 20230721 | 135600 | 3035224610 | 19890 | 19890 | 19890 | 19890 | 35 |
| 287 | 20230721 | 135500 | 3034528460 | 19890 | 19900 | 19900 | 19890 | 99 |
| 288 | 20230721 | 135400 | 3032558380 | 19900 | 19900 | 19900 | 19890 | 26 |
| 289 | 20230721 | 135300 | 3032041030 | 19890 | 19880 | 19890 | 19880 | 25 |
| 290 | 20230721 | 135200 | 3031543900 | 19880 | 19890 | 19890 | 19880 | 37 |
| 291 | 20230721 | 135100 | 3030808040 | 20000 | 19880 | 20000 | 19880 | 660 |
| 292 | 20230721 | 135000 | 3017618030 | 19890 | 19880 | 19890 | 19880 | 457 |
| 293 | 20230721 | 134900 | 3008528670 | 19880 | 19890 | 19890 | 19880 | 2 |
| 294 | 20230721 | 134800 | 3008488900 | 20000 | 19890 | 20000 | 19850 | 1645 |
| 295 | 20230721 | 134700 | 2975752320 | 19890 | 19900 | 19990 | 19890 | 243 |
| 296 | 20230721 | 134600 | 2970899310 | 20000 | 20000 | 20000 | 19990 | 512 |
| 297 | 20230721 | 134500 | 2960659330 | 20000 | 19880 | 20000 | 19880 | 185 |
| 298 | 20230721 | 134400 | 2956966710 | 19970 | 19970 | 20000 | 19970 | 952 |
| 299 | 20230721 | 134300 | 2937934250 | 19980 | 19890 | 19980 | 19880 | 1036 |
| 300 | 20230721 | 134200 | 2917274060 | 19980 | 19920 | 19980 | 19890 | 524 |
| 301 | 20230721 | 134100 | 2906836790 | 19920 | 19920 | 19920 | 19920 | 37 |
| 302 | 20230721 | 134000 | 2906099750 | 19920 | 19910 | 19930 | 19910 | 162 |
| 303 | 20230721 | 133900 | 2902874220 | 19890 | 19900 | 19900 | 19890 | 50 |
| 304 | 20230721 | 133800 | 2901879620 | 19890 | 19890 | 19890 | 19890 | 4 |
| 305 | 20230721 | 133700 | 2901800060 | 19890 | 19930 | 19930 | 19890 | 1645 |
| 306 | 20230721 | 133600 | 2869067550 | 19930 | 19940 | 19940 | 19930 | 134 |
| 307 | 20230721 | 133500 | 2866396120 | 19930 | 19960 | 19960 | 19930 | 619 |
| 308 | 20230721 | 133400 | 2854047870 | 19960 | 19990 | 19990 | 19960 | 655 |
| 309 | 20230721 | 133300 | 2840954920 | 20000 | 20000 | 20000 | 20000 | 570 |
| 310 | 20230721 | 133200 | 2829554920 | 20000 | 20000 | 20000 | 20000 | 97 |
| 311 | 20230721 | 133100 | 2827614920 | 20000 | 20000 | 20000 | 20000 | 135 |
| 312 | 20230721 | 133000 | 2824914920 | 20000 | 20000 | 20000 | 20000 | 71 |
| 313 | 20230721 | 132900 | 2823494920 | 20000 | 20000 | 20000 | 20000 | 346 |
| 314 | 20230721 | 132800 | 2816574920 | 20000 | 20000 | 20050 | 20000 | 142 |
| 315 | 20230721 | 132700 | 2813728820 | 20050 | 20000 | 20050 | 20000 | 516 |
| 316 | 20230721 | 132600 | 2803386770 | 20000 | 20000 | 20000 | 20000 | 410 |
| 317 | 20230721 | 132500 | 2795186770 | 20000 | 20000 | 20000 | 20000 | 25 |
| 318 | 20230721 | 132400 | 2794686770 | 20000 | 20000 | 20050 | 20000 | 358 |
| 319 | 20230721 | 132300 | 2787513320 | 20000 | 20000 | 20000 | 20000 | 533 |
| 320 | 20230721 | 132200 | 2776853320 | 20000 | 20050 | 20050 | 20000 | 35 |
| 321 | 20230721 | 132100 | 2776151820 | 20000 | 20000 | 20050 | 20000 | 445 |
| 322 | 20230721 | 132000 | 2767232870 | 20000 | 20000 | 20000 | 20000 | 243 |
| 323 | 20230721 | 131900 | 2762372870 | 20000 | 20050 | 20050 | 20000 | 2656 |
| 324 | 20230721 | 131800 | 2709121070 | 20000 | 20000 | 20050 | 20000 | 807 |
| 325 | 20230721 | 131700 | 2692944920 | 20000 | 20000 | 20000 | 20000 | 97 |
| 326 | 20230721 | 131600 | 2691004920 | 20000 | 19960 | 20000 | 19960 | 995 |
| 327 | 20230721 | 131500 | 2671122170 | 19960 | 19960 | 19980 | 19960 | 20 |
| 328 | 20230721 | 131400 | 2670722890 | 19970 | 19970 | 19970 | 19970 | 970 |
| 329 | 20230721 | 131300 | 2651351990 | 19970 | 19960 | 20000 | 19960 | 260 |
| 330 | 20230721 | 131200 | 2646155110 | 19960 | 19960 | 19960 | 19960 | 5 |
| 331 | 20230721 | 131100 | 2646055310 | 19980 | 19980 | 19980 | 19980 | 240 |
| 332 | 20230721 | 131000 | 2641260110 | 19980 | 19980 | 19980 | 19980 | 36 |
| 333 | 20230721 | 130900 | 2640540830 | 19990 | 20000 | 20000 | 19990 | 53 |
| 334 | 20230721 | 130800 | 2639481220 | 19990 | 19970 | 20000 | 19950 | 1454 |
| 335 | 20230721 | 130700 | 2610411860 | 20000 | 19990 | 20000 | 19990 | 20 |
| 336 | 20230721 | 130600 | 2610011900 | 20000 | 19960 | 20000 | 19950 | 238 |
| 337 | 20230721 | 130500 | 2605253630 | 19950 | 19950 | 19950 | 19930 | 73 |
| 338 | 20230721 | 130400 | 2603797670 | 19950 | 19930 | 19950 | 19930 | 5 |
| 339 | 20230721 | 130300 | 2603697980 | 19990 | 20000 | 20000 | 19990 | 100 |
| 340 | 20230721 | 130200 | 2601698610 | 20000 | 20000 | 20000 | 20000 | 220 |
| 341 | 20230721 | 130100 | 2597298610 | 19990 | 19930 | 20000 | 19930 | 778 |
| 342 | 20230721 | 130000 | 2581747320 | 19930 | 19930 | 19930 | 19920 | 38 |
| 343 | 20230721 | 125900 | 2580990340 | 19920 | 19910 | 19920 | 19910 | 101 |
| 344 | 20230721 | 125800 | 2578978440 | 19910 | 19910 | 19910 | 19900 | 11 |
| 345 | 20230721 | 125700 | 2578759490 | 19900 | 19910 | 19910 | 19900 | 29 |
| 346 | 20230721 | 125600 | 2578182240 | 20000 | 20000 | 20000 | 20000 | 23 |
| 347 | 20230721 | 125500 | 2577722240 | 20050 | 19900 | 20050 | 19900 | 1438 |
| 348 | 20230721 | 125400 | 2548899660 | 19900 | 19900 | 19900 | 19900 | 58 |
| 349 | 20230721 | 125300 | 2547745460 | 19900 | 19920 | 19970 | 19900 | 76 |
| 350 | 20230721 | 125200 | 2546228990 | 19910 | 19910 | 19910 | 19900 | 258 |
| 351 | 20230721 | 125100 | 2541092590 | 19910 | 19900 | 19910 | 19900 | 17 |
| 352 | 20230721 | 125000 | 2540754210 | 19900 | 19900 | 19900 | 19900 | 16 |
| 353 | 20230721 | 124900 | 2540435810 | 19900 | 19900 | 19910 | 19900 | 110 |
| 354 | 20230721 | 124800 | 2538246580 | 19890 | 19890 | 19890 | 19890 | 10 |
| 355 | 20230721 | 124700 | 2538047680 | 19890 | 19940 | 19940 | 19890 | 18 |
| 356 | 20230721 | 124600 | 2537689120 | 19950 | 19960 | 19960 | 19950 | 9 |
| 357 | 20230721 | 124500 | 2537509530 | 19970 | 19890 | 19970 | 19890 | 3995 |
| 358 | 20230721 | 124400 | 2457790340 | 19900 | 19900 | 19900 | 19890 | 29 |
| 359 | 20230721 | 124300 | 2457213370 | 19950 | 19950 | 19950 | 19950 | 0 |
| 360 | 20230721 | 124200 | 2457213370 | 19950 | 19890 | 19950 | 19890 | 374 |
| 361 | 20230721 | 124100 | 2449760080 | 19890 | 19920 | 19920 | 19890 | 1912 |
| 362 | 20230721 | 124000 | 2411694130 | 19920 | 19920 | 19920 | 19920 | 14 |
| 363 | 20230721 | 123900 | 2411415250 | 19930 | 19920 | 19930 | 19920 | 534 |
| 364 | 20230721 | 123800 | 2400776140 | 19920 | 19920 | 19920 | 19920 | 29 |
| 365 | 20230721 | 123700 | 2400198460 | 19920 | 19920 | 19920 | 19920 | 11 |
| 366 | 20230721 | 123600 | 2399979340 | 19920 | 19930 | 19930 | 19920 | 215 |
| 367 | 20230721 | 123500 | 2395694720 | 19930 | 19930 | 19940 | 19930 | 54 |
| 368 | 20230721 | 123400 | 2394618490 | 19930 | 19950 | 19950 | 19930 | 320 |
| 369 | 20230721 | 123300 | 2388237240 | 19950 | 19960 | 19960 | 19950 | 230 |
| 370 | 20230721 | 123200 | 2383647640 | 19960 | 19970 | 19970 | 19960 | 90 |
| 371 | 20230721 | 123100 | 2381851200 | 19970 | 19970 | 19970 | 19960 | 72 |
| 372 | 20230721 | 123000 | 2380413660 | 19970 | 19990 | 20000 | 19970 | 38 |
| 373 | 20230721 | 122900 | 2379654050 | 19990 | 19990 | 19990 | 19990 | 27 |
| 374 | 20230721 | 122800 | 2379114320 | 19990 | 20000 | 20000 | 19990 | 163 |
| 375 | 20230721 | 122700 | 2375854580 | 20000 | 20000 | 20000 | 20000 | 14 |
| 376 | 20230721 | 122600 | 2375574580 | 20000 | 20000 | 20100 | 20000 | 198 |
| 377 | 20230721 | 122500 | 2371610280 | 20000 | 20000 | 20000 | 20000 | 26 |
| 378 | 20230721 | 122400 | 2371090280 | 20000 | 20000 | 20000 | 20000 | 11 |
| 379 | 20230721 | 122300 | 2370870280 | 20000 | 20000 | 20050 | 20000 | 63 |
| 380 | 20230721 | 122200 | 2369610180 | 20000 | 20000 | 20050 | 20000 | 54 |
| 381 | 20230721 | 122100 | 2368530130 | 20050 | 20000 | 20050 | 20000 | 12 |
| 382 | 20230721 | 122000 | 2368289630 | 20000 | 20000 | 20100 | 20000 | 3204 |
| 383 | 20230721 | 121900 | 2304188580 | 20000 | 20100 | 20100 | 20000 | 3918 |
| 384 | 20230721 | 121800 | 2225811830 | 20050 | 20100 | 20150 | 20050 | 829 |
| 385 | 20230721 | 121700 | 2209161680 | 20050 | 20050 | 20200 | 20050 | 994 |
| 386 | 20230721 | 121600 | 2189146380 | 20050 | 20100 | 20100 | 20050 | 89 |
| 387 | 20230721 | 121500 | 2187360680 | 20050 | 20050 | 20100 | 20050 | 32 |
| 388 | 20230721 | 121400 | 2186719030 | 20100 | 20150 | 20150 | 20100 | 170 |
| 389 | 20230721 | 121300 | 2183299480 | 20100 | 20100 | 20100 | 20100 | 19 |
| 390 | 20230721 | 121200 | 2182917580 | 20100 | 20100 | 20150 | 20100 | 401 |
| 391 | 20230721 | 121100 | 2174849480 | 20100 | 20100 | 20150 | 20100 | 373 |
| 392 | 20230721 | 121000 | 2167340530 | 20100 | 20050 | 20200 | 20050 | 6211 |
| 393 | 20230721 | 120900 | 2042393130 | 20000 | 20000 | 20000 | 20000 | 241 |
| 394 | 20230721 | 120800 | 2037573130 | 20000 | 19980 | 20050 | 19980 | 350 |
| 395 | 20230721 | 120700 | 2030563430 | 19970 | 19990 | 19990 | 19970 | 106 |
| 396 | 20230721 | 120600 | 2028446510 | 20000 | 19970 | 20000 | 19970 | 179 |
| 397 | 20230721 | 120500 | 2024866910 | 19970 | 19960 | 20000 | 19960 | 144 |
| 398 | 20230721 | 120400 | 2021988900 | 19970 | 19970 | 19980 | 19970 | 12 |
| 399 | 20230721 | 120300 | 2021749220 | 19960 | 19960 | 19960 | 19960 | 0 |
| 400 | 20230721 | 120200 | 2021749220 | 19960 | 19980 | 20000 | 19960 | 181 |
| 401 | 20230721 | 120100 | 2018130580 | 19960 | 20000 | 20000 | 19960 | 165 |
| 402 | 20230721 | 120000 | 2014830980 | 20000 | 20000 | 20000 | 19950 | 282 |
| 403 | 20230721 | 115900 | 2009191340 | 19990 | 19950 | 19990 | 19950 | 28 |
| 404 | 20230721 | 115800 | 2008632670 | 20000 | 19980 | 20000 | 19950 | 23 |
| 405 | 20230721 | 115700 | 2008173070 | 19980 | 19950 | 19980 | 19950 | 529 |
| 406 | 20230721 | 115600 | 1997619440 | 19980 | 19970 | 20000 | 19950 | 134 |
| 407 | 20230721 | 115500 | 1994943460 | 19950 | 19950 | 19950 | 19950 | 2 |
| 408 | 20230721 | 115400 | 1994903560 | 19950 | 19950 | 19950 | 19940 | 63 |
| 409 | 20230721 | 115300 | 1993646840 | 19990 | 19950 | 20000 | 19950 | 203 |
| 410 | 20230721 | 115200 | 1989588140 | 19950 | 19950 | 19950 | 19950 | 13 |
| 411 | 20230721 | 115100 | 1989328790 | 19950 | 20000 | 20000 | 19950 | 56 |
| 412 | 20230721 | 115000 | 1988210290 | 20000 | 20000 | 20000 | 19990 | 676 |
| 413 | 20230721 | 114900 | 1974690300 | 20000 | 19990 | 20000 | 19940 | 732 |
| 414 | 20230721 | 114800 | 1960053660 | 19990 | 19990 | 20000 | 19970 | 554 |
| 415 | 20230721 | 114700 | 1948984700 | 19980 | 19960 | 19980 | 19960 | 58 |
| 416 | 20230721 | 114600 | 1947826550 | 19940 | 19940 | 19940 | 19940 | 143 |
| 417 | 20230721 | 114500 | 1944975130 | 19970 | 19940 | 19970 | 19940 | 227 |
| 418 | 20230721 | 114400 | 1940447580 | 19940 | 19940 | 19940 | 19940 | 14 |
| 419 | 20230721 | 114300 | 1940168420 | 19940 | 19950 | 19950 | 19940 | 45 |
| 420 | 20230721 | 114200 | 1939270930 | 19950 | 19950 | 19950 | 19950 | 7 |
| 421 | 20230721 | 114100 | 1939131280 | 19970 | 20000 | 20000 | 19950 | 79 |
| 422 | 20230721 | 114000 | 1937552710 | 20000 | 19980 | 20000 | 19950 | 582 |
| 423 | 20230721 | 113900 | 1925912920 | 20000 | 20000 | 20000 | 20000 | 0 |
| 424 | 20230721 | 113800 | 1925912920 | 20000 | 19940 | 20000 | 19940 | 1699 |
| 425 | 20230721 | 113700 | 1891944530 | 19940 | 19940 | 19940 | 19940 | 20 |
| 426 | 20230721 | 113600 | 1891545730 | 19940 | 19930 | 19940 | 19930 | 159 |
| 427 | 20230721 | 113500 | 1888375540 | 19930 | 19940 | 19940 | 19930 | 37 |
| 428 | 20230721 | 113400 | 1887638060 | 19940 | 19940 | 19940 | 19940 | 20 |
| 429 | 20230721 | 113300 | 1887239260 | 19940 | 19960 | 19960 | 19940 | 58 |
| 430 | 20230721 | 113200 | 1886081940 | 20000 | 19960 | 20050 | 19960 | 1198 |
| 431 | 20230721 | 113100 | 1862123830 | 19960 | 19960 | 19960 | 19960 | 76 |
| 432 | 20230721 | 113000 | 1860606870 | 19920 | 19920 | 19920 | 19920 | 56 |
| 433 | 20230721 | 112900 | 1859491350 | 20000 | 20050 | 20050 | 20000 | 33 |
| 434 | 20230721 | 112800 | 1858831300 | 20000 | 19930 | 20000 | 19920 | 540 |
| 435 | 20230721 | 112700 | 1848038070 | 19930 | 19980 | 20000 | 19920 | 58 |
| 436 | 20230721 | 112600 | 1846878650 | 20000 | 19990 | 20000 | 19990 | 81 |
| 437 | 20230721 | 112500 | 1845258870 | 20000 | 19890 | 20000 | 19880 | 890 |
| 438 | 20230721 | 112400 | 1827467260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 439 | 20230721 | 112300 | 1827467260 | 20000 | 19900 | 20000 | 19900 | 441 |
| 440 | 20230721 | 112200 | 1818660030 | 19880 | 19880 | 19890 | 19880 | 252 |
| 441 | 20230721 | 112100 | 1813649270 | 19870 | 19870 | 19920 | 19870 | 72 |
| 442 | 20230721 | 112000 | 1812215550 | 19870 | 19870 | 19870 | 19870 | 38 |
| 443 | 20230721 | 111900 | 1811460490 | 19950 | 19870 | 19950 | 19870 | 216 |
| 444 | 20230721 | 111800 | 1807151530 | 19870 | 19880 | 19880 | 19870 | 3 |
| 445 | 20230721 | 111700 | 1807091910 | 19990 | 19990 | 20000 | 19870 | 547 |
| 446 | 20230721 | 111600 | 1796157680 | 19970 | 19900 | 19970 | 19860 | 277 |
| 447 | 20230721 | 111500 | 1790637620 | 19860 | 19860 | 19920 | 19860 | 29 |
| 448 | 20230721 | 111400 | 1790061160 | 19860 | 19920 | 19920 | 19860 | 28 |
| 449 | 20230721 | 111300 | 1789504960 | 19850 | 19900 | 19900 | 19850 | 3266 |
| 450 | 20230721 | 111200 | 1724628670 | 19910 | 19910 | 19910 | 19900 | 87 |
| 451 | 20230721 | 111100 | 1722896970 | 19910 | 19930 | 19930 | 19910 | 54 |
| 452 | 20230721 | 111000 | 1721821300 | 19910 | 19990 | 20000 | 19910 | 311 |
| 453 | 20230721 | 110900 | 1715602080 | 19910 | 19970 | 20000 | 19910 | 1062 |
| 454 | 20230721 | 110800 | 1694369540 | 19940 | 19910 | 19940 | 19900 | 195 |
| 455 | 20230721 | 110700 | 1690486380 | 19900 | 19900 | 19920 | 19900 | 230 |
| 456 | 20230721 | 110600 | 1685908100 | 19900 | 19920 | 19920 | 19900 | 55 |
| 457 | 20230721 | 110500 | 1684813090 | 19910 | 19920 | 19920 | 19910 | 8 |
| 458 | 20230721 | 110400 | 1684653780 | 19910 | 19910 | 19910 | 19900 | 135 |
| 459 | 20230721 | 110300 | 1681966310 | 19910 | 19870 | 19910 | 19870 | 212 |
| 460 | 20230721 | 110200 | 1677747690 | 19870 | 19870 | 19900 | 19870 | 332 |
| 461 | 20230721 | 110100 | 1671147240 | 19870 | 19890 | 19890 | 19870 | 277 |
| 462 | 20230721 | 110000 | 1665639640 | 19900 | 19910 | 19910 | 19890 | 694 |
| 463 | 20230721 | 105900 | 1651831960 | 19900 | 19950 | 19950 | 19900 | 845 |
| 464 | 20230721 | 105800 | 1634988360 | 19950 | 19990 | 19990 | 19950 | 46 |
| 465 | 20230721 | 105700 | 1634069270 | 19950 | 19950 | 20000 | 19950 | 461 |
| 466 | 20230721 | 105600 | 1624854860 | 19950 | 19950 | 20000 | 19940 | 714 |
| 467 | 20230721 | 105500 | 1610585910 | 20000 | 19950 | 20000 | 19950 | 462 |
| 468 | 20230721 | 105400 | 1601350600 | 19950 | 19970 | 20000 | 19950 | 332 |
| 469 | 20230721 | 105300 | 1594713470 | 19970 | 19960 | 19970 | 19940 | 611 |
| 470 | 20230721 | 105200 | 1582523840 | 19950 | 19960 | 19960 | 19950 | 6 |
| 471 | 20230721 | 105100 | 1582404110 | 19950 | 19990 | 19990 | 19950 | 518 |
| 472 | 20230721 | 105000 | 1572068330 | 19990 | 20050 | 20050 | 19960 | 7 |
| 473 | 20230721 | 104900 | 1571928430 | 20050 | 20000 | 20050 | 19960 | 150 |
| 474 | 20230721 | 104800 | 1568927770 | 20000 | 19950 | 20000 | 19950 | 294 |
| 475 | 20230721 | 104700 | 1563053160 | 19990 | 19980 | 20000 | 19980 | 1361 |
| 476 | 20230721 | 104600 | 1535851370 | 19980 | 19940 | 19980 | 19940 | 267 |
| 477 | 20230721 | 104500 | 1530517210 | 19940 | 19990 | 19990 | 19920 | 848 |
| 478 | 20230721 | 104400 | 1513580000 | 20000 | 20000 | 20050 | 19980 | 898 |
| 479 | 20230721 | 104300 | 1495627280 | 19990 | 19980 | 19990 | 19980 | 158 |
| 480 | 20230721 | 104200 | 1492469960 | 19980 | 19980 | 19980 | 19970 | 65 |
| 481 | 20230721 | 104100 | 1491171810 | 19990 | 19980 | 19990 | 19980 | 85 |
| 482 | 20230721 | 104000 | 1489472860 | 19920 | 19990 | 19990 | 19920 | 22 |
| 483 | 20230721 | 103900 | 1489033310 | 19990 | 20000 | 20000 | 19990 | 428 |
| 484 | 20230721 | 103800 | 1480473490 | 20000 | 19980 | 20050 | 19980 | 107 |
| 485 | 20230721 | 103700 | 1478334100 | 19980 | 20000 | 20000 | 19900 | 26 |
| 486 | 20230721 | 103600 | 1477815680 | 19990 | 20000 | 20000 | 19990 | 2024 |
| 487 | 20230721 | 103500 | 1437336000 | 20000 | 19910 | 20000 | 19900 | 1382 |
| 488 | 20230721 | 103400 | 1409727840 | 19920 | 20000 | 20000 | 19920 | 121 |
| 489 | 20230721 | 103300 | 1407309950 | 19990 | 20000 | 20000 | 19990 | 182 |
| 490 | 20230721 | 103200 | 1403670060 | 19990 | 19970 | 20000 | 19960 | 1286 |
| 491 | 20230721 | 103100 | 1377959520 | 19970 | 19970 | 19970 | 19970 | 5 |
| 492 | 20230721 | 103000 | 1377859670 | 19970 | 19960 | 19970 | 19860 | 663 |
| 493 | 20230721 | 102900 | 1364621070 | 19970 | 19920 | 19970 | 19920 | 935 |
| 494 | 20230721 | 102800 | 1345970130 | 19920 | 19840 | 19920 | 19840 | 403 |
| 495 | 20230721 | 102700 | 1337972050 | 19840 | 19840 | 19840 | 19830 | 765 |
| 496 | 20230721 | 102600 | 1322799030 | 19920 | 19850 | 19920 | 19830 | 626 |
| 497 | 20230721 | 102500 | 1310371880 | 19840 | 19850 | 19850 | 19840 | 489 |
| 498 | 20230721 | 102400 | 1300665570 | 19850 | 19880 | 19880 | 19850 | 323 |
| 499 | 20230721 | 102300 | 1294252100 | 19950 | 19960 | 19960 | 19950 | 59 |
| 500 | 20230721 | 102200 | 1293074970 | 19970 | 19970 | 19990 | 19960 | 134 |
| 501 | 20230721 | 102100 | 1290399150 | 19970 | 19950 | 19970 | 19940 | 330 |
| 502 | 20230721 | 102000 | 1283811320 | 19860 | 19930 | 19960 | 19860 | 168 |
| 503 | 20230721 | 101900 | 1280462310 | 19940 | 19940 | 19940 | 19940 | 55 |
| 504 | 20230721 | 101800 | 1279365610 | 19940 | 19940 | 19940 | 19940 | 2 |
| 505 | 20230721 | 101700 | 1279325730 | 19860 | 19850 | 19880 | 19850 | 62 |
| 506 | 20230721 | 101600 | 1278093470 | 19950 | 19860 | 19960 | 19840 | 418 |
| 507 | 20230721 | 101500 | 1269758240 | 19960 | 19940 | 19960 | 19940 | 298 |
| 508 | 20230721 | 101400 | 1263813020 | 19940 | 19940 | 19940 | 19940 | 177 |
| 509 | 20230721 | 101300 | 1260283640 | 19900 | 19900 | 19900 | 19900 | 42 |
| 510 | 20230721 | 101200 | 1259447840 | 19900 | 19840 | 19900 | 19830 | 280 |
| 511 | 20230721 | 101100 | 1253887310 | 19830 | 19840 | 19840 | 19830 | 238 |
| 512 | 20230721 | 101000 | 1249166200 | 19840 | 19840 | 19840 | 19840 | 0 |
| 513 | 20230721 | 100900 | 1249166200 | 19840 | 19850 | 19850 | 19840 | 641 |
| 514 | 20230721 | 100800 | 1236442880 | 19860 | 19860 | 19860 | 19860 | 68 |
| 515 | 20230721 | 100700 | 1235092400 | 19900 | 19900 | 19900 | 19850 | 228 |
| 516 | 20230721 | 100600 | 1230555450 | 19900 | 19910 | 19910 | 19840 | 446 |
| 517 | 20230721 | 100500 | 1221682470 | 19910 | 20000 | 20000 | 19910 | 3088 |
| 518 | 20230721 | 100400 | 1160005000 | 20000 | 20000 | 20000 | 20000 | 550 |
| 519 | 20230721 | 100300 | 1149005000 | 20050 | 20000 | 20050 | 20000 | 196 |
| 520 | 20230721 | 100200 | 1145084850 | 20100 | 20100 | 20100 | 19990 | 783 |
| 521 | 20230721 | 100100 | 1129417910 | 20100 | 20100 | 20100 | 20050 | 199 |
| 522 | 20230721 | 100000 | 1125425660 | 20100 | 20100 | 20150 | 20050 | 912 |
| 523 | 20230721 | 095900 | 1107101860 | 20100 | 20100 | 20100 | 20050 | 504 |
| 524 | 20230721 | 095800 | 1096971560 | 20100 | 20150 | 20150 | 20050 | 870 |
| 525 | 20230721 | 095700 | 1079472860 | 20150 | 20200 | 20200 | 20150 | 1451 |
| 526 | 20230721 | 095600 | 1050213260 | 20250 | 20250 | 20250 | 20200 | 1272 |
| 527 | 20230721 | 095500 | 1024504510 | 20250 | 20250 | 20250 | 20200 | 1315 |
| 528 | 20230721 | 095400 | 997877310 | 20200 | 20200 | 20300 | 20150 | 3992 |
| 529 | 20230721 | 095300 | 917133260 | 20200 | 20150 | 20200 | 20100 | 3118 |
| 530 | 20230721 | 095200 | 854254760 | 20150 | 20100 | 20150 | 20050 | 588 |
| 531 | 20230721 | 095100 | 842433310 | 20100 | 20100 | 20100 | 20000 | 532 |
| 532 | 20230721 | 095000 | 831756310 | 20100 | 20000 | 20100 | 20000 | 3079 |
| 533 | 20230721 | 094900 | 769989660 | 19990 | 19950 | 19990 | 19950 | 775 |
| 534 | 20230721 | 094800 | 754500860 | 19950 | 19910 | 19960 | 19910 | 1445 |
| 535 | 20230721 | 094700 | 725703410 | 19890 | 19830 | 19900 | 19830 | 4043 |
| 536 | 20230721 | 094600 | 645356690 | 19840 | 19830 | 19840 | 19830 | 280 |
| 537 | 20230721 | 094500 | 639802950 | 19830 | 19830 | 19830 | 19800 | 234 |
| 538 | 20230721 | 094400 | 635164260 | 19840 | 19890 | 19890 | 19840 | 323 |
| 539 | 20230721 | 094300 | 628749540 | 19890 | 19890 | 19890 | 19830 | 386 |
| 540 | 20230721 | 094200 | 621074400 | 19890 | 19850 | 19890 | 19830 | 613 |
| 541 | 20230721 | 094100 | 608894810 | 19890 | 19890 | 19890 | 19850 | 72 |
| 542 | 20230721 | 094000 | 607462770 | 19890 | 19900 | 19900 | 19890 | 1477 |
| 543 | 20230721 | 093900 | 578082500 | 19900 | 19890 | 19900 | 19890 | 299 |
| 544 | 20230721 | 093800 | 572133140 | 19900 | 19890 | 19910 | 19890 | 212 |
| 545 | 20230721 | 093700 | 567914990 | 19890 | 19860 | 19890 | 19830 | 1302 |
| 546 | 20230721 | 093600 | 542042530 | 19860 | 19830 | 19870 | 19820 | 271 |
| 547 | 20230721 | 093500 | 536662390 | 19820 | 19840 | 19840 | 19820 | 1781 |
| 548 | 20230721 | 093400 | 501345010 | 19900 | 19900 | 19900 | 19840 | 162 |
| 549 | 20230721 | 093300 | 498121690 | 19900 | 19780 | 19900 | 19780 | 1919 |
| 550 | 20230721 | 093200 | 460064690 | 19800 | 19790 | 19800 | 19790 | 185 |
| 551 | 20230721 | 093100 | 456402840 | 19790 | 19770 | 19790 | 19770 | 1860 |
| 552 | 20230721 | 093000 | 419606240 | 19760 | 19670 | 19760 | 19670 | 2439 |
| 553 | 20230721 | 092900 | 371545460 | 19630 | 19630 | 19630 | 19630 | 0 |
| 554 | 20230721 | 092800 | 371545460 | 19630 | 19630 | 19630 | 19550 | 1244 |
| 555 | 20230721 | 092700 | 347176120 | 19630 | 19630 | 19630 | 19620 | 292 |
| 556 | 20230721 | 092600 | 341445510 | 19630 | 19690 | 19690 | 19630 | 76 |
| 557 | 20230721 | 092500 | 339949640 | 19660 | 19660 | 19660 | 19660 | 0 |
| 558 | 20230721 | 092400 | 339949640 | 19660 | 19650 | 19660 | 19650 | 51 |
| 559 | 20230721 | 092300 | 338947180 | 19610 | 19580 | 19660 | 19580 | 83 |
| 560 | 20230721 | 092200 | 337320510 | 19570 | 19600 | 19600 | 19570 | 673 |
| 561 | 20230721 | 092100 | 324142770 | 19600 | 19590 | 19630 | 19580 | 2461 |
| 562 | 20230721 | 092000 | 275900770 | 19600 | 19610 | 19610 | 19600 | 673 |
| 563 | 20230721 | 091900 | 262707150 | 19610 | 19610 | 19610 | 19600 | 438 |
| 564 | 20230721 | 091800 | 254118030 | 19620 | 19630 | 19630 | 19610 | 441 |
| 565 | 20230721 | 091700 | 245467480 | 19630 | 19650 | 19650 | 19620 | 1244 |
| 566 | 20230721 | 091600 | 221052410 | 19650 | 19720 | 19730 | 19650 | 198 |
| 567 | 20230721 | 091500 | 217152050 | 19740 | 19740 | 19740 | 19650 | 387 |
| 568 | 20230721 | 091400 | 209539480 | 19670 | 19750 | 19750 | 19670 | 128 |
| 569 | 20230721 | 091300 | 207020360 | 19650 | 19630 | 19650 | 19630 | 633 |
| 570 | 20230721 | 091200 | 194586110 | 19630 | 19650 | 19660 | 19630 | 683 |
| 571 | 20230721 | 091100 | 181169920 | 19650 | 19680 | 19680 | 19650 | 244 |
| 572 | 20230721 | 091000 | 176373950 | 19680 | 19730 | 19730 | 19670 | 752 |
| 573 | 20230721 | 090900 | 161563090 | 19730 | 19770 | 19780 | 19730 | 56 |
| 574 | 20230721 | 090800 | 160455780 | 19780 | 19780 | 19780 | 19780 | 110 |
| 575 | 20230721 | 090700 | 158279980 | 19700 | 19780 | 19780 | 19700 | 200 |
| 576 | 20230721 | 090600 | 154330780 | 19790 | 19680 | 19790 | 19680 | 474 |
| 577 | 20230721 | 090500 | 144989920 | 19680 | 19620 | 19680 | 19610 | 436 |
| 578 | 20230721 | 090400 | 136433420 | 19620 | 19630 | 19630 | 19610 | 980 |
| 579 | 20230721 | 090300 | 117205720 | 19630 | 19590 | 19690 | 19570 | 1630 |
| 580 | 20230721 | 090200 | 85246010 | 19600 | 19690 | 19690 | 19600 | 563 |
| 581 | 20230721 | 090100 | 74178070 | 19690 | 19570 | 19690 | 19570 | 51 |
| 582 | 20230721 | 090000 | 73179880 | 19520 | 19830 | 19830 | 19520 | 3604 |