33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 3 | 20230720 | 192500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 4 | 20230720 | 192400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 5 | 20230720 | 192300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 6 | 20230720 | 192200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 7 | 20230720 | 192100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 8 | 20230720 | 192000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 9 | 20230720 | 191900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 10 | 20230720 | 191800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 11 | 20230720 | 191700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 12 | 20230720 | 191600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 13 | 20230720 | 191500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 14 | 20230720 | 191400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 15 | 20230720 | 191300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 16 | 20230720 | 191200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 17 | 20230720 | 191100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 18 | 20230720 | 191000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 19 | 20230720 | 190900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 20 | 20230720 | 190800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 21 | 20230720 | 190700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 22 | 20230720 | 190600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 23 | 20230720 | 190500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 24 | 20230720 | 190400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 25 | 20230720 | 190300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 26 | 20230720 | 190200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 27 | 20230720 | 190100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 28 | 20230720 | 190000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 29 | 20230720 | 185900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 30 | 20230720 | 185800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 31 | 20230720 | 185700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 32 | 20230720 | 185600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 33 | 20230720 | 185500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 34 | 20230720 | 185400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 35 | 20230720 | 185300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 36 | 20230720 | 185200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 37 | 20230720 | 185100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 38 | 20230720 | 185000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 39 | 20230720 | 184900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 40 | 20230720 | 184800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 41 | 20230720 | 184700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 42 | 20230720 | 184600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 43 | 20230720 | 184500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 44 | 20230720 | 184400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 45 | 20230720 | 184300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 46 | 20230720 | 184200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 47 | 20230720 | 184100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 48 | 20230720 | 184000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 49 | 20230720 | 183900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 50 | 20230720 | 183800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 51 | 20230720 | 183700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 52 | 20230720 | 183600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 53 | 20230720 | 183500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 54 | 20230720 | 183400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 55 | 20230720 | 183300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 56 | 20230720 | 183200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 57 | 20230720 | 183100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 58 | 20230720 | 183000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 59 | 20230720 | 182900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 60 | 20230720 | 182800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 61 | 20230720 | 182700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 62 | 20230720 | 182600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 63 | 20230720 | 182500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 64 | 20230720 | 182400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 65 | 20230720 | 182300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 66 | 20230720 | 182200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 67 | 20230720 | 182100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 68 | 20230720 | 182000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 69 | 20230720 | 181900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 70 | 20230720 | 181800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 71 | 20230720 | 181700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 72 | 20230720 | 181600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 73 | 20230720 | 181500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 74 | 20230720 | 181400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 75 | 20230720 | 181300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 76 | 20230720 | 181200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 77 | 20230720 | 181100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 78 | 20230720 | 181000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 79 | 20230720 | 180900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 80 | 20230720 | 180800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 81 | 20230720 | 180700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 82 | 20230720 | 180600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 83 | 20230720 | 180500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 84 | 20230720 | 180400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 85 | 20230720 | 180300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 86 | 20230720 | 180200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 87 | 20230720 | 180100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 88 | 20230720 | 180000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 89 | 20230720 | 175900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 90 | 20230720 | 175800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 91 | 20230720 | 175700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 92 | 20230720 | 175600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 93 | 20230720 | 175500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 94 | 20230720 | 175400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 95 | 20230720 | 175300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 96 | 20230720 | 175200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 97 | 20230720 | 175100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 98 | 20230720 | 175000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 99 | 20230720 | 174900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 100 | 20230720 | 174800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 101 | 20230720 | 174700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 102 | 20230720 | 174600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 103 | 20230720 | 174500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 104 | 20230720 | 174400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 105 | 20230720 | 174300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 106 | 20230720 | 174200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 107 | 20230720 | 174100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 108 | 20230720 | 174000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 109 | 20230720 | 173900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 110 | 20230720 | 173800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 111 | 20230720 | 173700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 112 | 20230720 | 173600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 113 | 20230720 | 173500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 114 | 20230720 | 173400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 115 | 20230720 | 173300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 116 | 20230720 | 173200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 117 | 20230720 | 173100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 118 | 20230720 | 173000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 119 | 20230720 | 172900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 120 | 20230720 | 172800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 121 | 20230720 | 172700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 122 | 20230720 | 172600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 123 | 20230720 | 172500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 124 | 20230720 | 172400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 125 | 20230720 | 172300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 126 | 20230720 | 172200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 127 | 20230720 | 172100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 128 | 20230720 | 172000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 129 | 20230720 | 171900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 130 | 20230720 | 171800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 131 | 20230720 | 171700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 132 | 20230720 | 171600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 133 | 20230720 | 171500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 134 | 20230720 | 171400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 135 | 20230720 | 171300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 136 | 20230720 | 171200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 137 | 20230720 | 171100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 138 | 20230720 | 171000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 139 | 20230720 | 170900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 140 | 20230720 | 170800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 141 | 20230720 | 170700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 142 | 20230720 | 170600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 143 | 20230720 | 170500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 144 | 20230720 | 170400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 145 | 20230720 | 170300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 146 | 20230720 | 170200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 147 | 20230720 | 170100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 148 | 20230720 | 170000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 149 | 20230720 | 165900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 150 | 20230720 | 165800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 151 | 20230720 | 165700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 152 | 20230720 | 165600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 153 | 20230720 | 165500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 154 | 20230720 | 165400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 155 | 20230720 | 165300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 156 | 20230720 | 165200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 157 | 20230720 | 165100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 158 | 20230720 | 165000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 159 | 20230720 | 164900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 160 | 20230720 | 164800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 161 | 20230720 | 164700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 162 | 20230720 | 164600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 163 | 20230720 | 164500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 164 | 20230720 | 164400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 165 | 20230720 | 164300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 166 | 20230720 | 164200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 167 | 20230720 | 164100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 168 | 20230720 | 164000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 169 | 20230720 | 163900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 170 | 20230720 | 163800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 171 | 20230720 | 163700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 172 | 20230720 | 163600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 173 | 20230720 | 163500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 174 | 20230720 | 163400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 175 | 20230720 | 163300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 176 | 20230720 | 163200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 177 | 20230720 | 163100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 178 | 20230720 | 163000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 179 | 20230720 | 162900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 180 | 20230720 | 162800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 181 | 20230720 | 162700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 182 | 20230720 | 162600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 183 | 20230720 | 162500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 184 | 20230720 | 162400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 185 | 20230720 | 162300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 186 | 20230720 | 162200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 187 | 20230720 | 162100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 188 | 20230720 | 162000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 189 | 20230720 | 161900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 190 | 20230720 | 161800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 191 | 20230720 | 161700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 192 | 20230720 | 161600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 193 | 20230720 | 161500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 194 | 20230720 | 161400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 195 | 20230720 | 161300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 196 | 20230720 | 161200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 197 | 20230720 | 161100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 198 | 20230720 | 161000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 199 | 20230720 | 160900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 200 | 20230720 | 160800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 201 | 20230720 | 160700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 202 | 20230720 | 160600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 203 | 20230720 | 160500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 204 | 20230720 | 160400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 205 | 20230720 | 160300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 206 | 20230720 | 160200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 207 | 20230720 | 160100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 208 | 20230720 | 160000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 209 | 20230720 | 155900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 210 | 20230720 | 155800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 211 | 20230720 | 155700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 212 | 20230720 | 155600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 213 | 20230720 | 155500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 214 | 20230720 | 155400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 215 | 20230720 | 155300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 216 | 20230720 | 155200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 217 | 20230720 | 155100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 218 | 20230720 | 155000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 219 | 20230720 | 154900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 220 | 20230720 | 154800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 221 | 20230720 | 154700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 222 | 20230720 | 154600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 223 | 20230720 | 154500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 224 | 20230720 | 154400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 225 | 20230720 | 154300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 226 | 20230720 | 154200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 227 | 20230720 | 154100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 228 | 20230720 | 154000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 229 | 20230720 | 153900 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 230 | 20230720 | 153800 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 231 | 20230720 | 153700 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 232 | 20230720 | 153600 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 233 | 20230720 | 153500 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 234 | 20230720 | 153400 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 235 | 20230720 | 153300 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 236 | 20230720 | 153200 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 237 | 20230720 | 153100 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 0 |
| 238 | 20230720 | 153000 | 4411675400 | 19500 | 19500 | 19500 | 19500 | 9956 |
| 239 | 20230720 | 152900 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 240 | 20230720 | 152800 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 241 | 20230720 | 152700 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 242 | 20230720 | 152600 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 243 | 20230720 | 152500 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 244 | 20230720 | 152400 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 245 | 20230720 | 152300 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 246 | 20230720 | 152200 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 247 | 20230720 | 152100 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 248 | 20230720 | 152000 | 4217533400 | 19410 | 19410 | 19410 | 19410 | 0 |
| 249 | 20230720 | 151900 | 4217533400 | 19410 | 19380 | 19420 | 19380 | 173 |
| 250 | 20230720 | 151800 | 4214176350 | 19380 | 19420 | 19420 | 19380 | 365 |
| 251 | 20230720 | 151700 | 4207098390 | 19430 | 19440 | 19450 | 19430 | 195 |
| 252 | 20230720 | 151600 | 4203307340 | 19450 | 19460 | 19460 | 19440 | 261 |
| 253 | 20230720 | 151500 | 4198230020 | 19460 | 19480 | 19480 | 19460 | 456 |
| 254 | 20230720 | 151400 | 4189352110 | 19480 | 19480 | 19480 | 19470 | 399 |
| 255 | 20230720 | 151300 | 4181582480 | 19480 | 19420 | 19480 | 19420 | 2593 |
| 256 | 20230720 | 151200 | 4131141770 | 19420 | 19420 | 19420 | 19410 | 523 |
| 257 | 20230720 | 151100 | 4120987110 | 19420 | 19420 | 19420 | 19420 | 141 |
| 258 | 20230720 | 151000 | 4118248890 | 19410 | 19390 | 19420 | 19390 | 715 |
| 259 | 20230720 | 150900 | 4104378280 | 19390 | 19380 | 19390 | 19380 | 466 |
| 260 | 20230720 | 150800 | 4095345380 | 19390 | 19380 | 19390 | 19380 | 343 |
| 261 | 20230720 | 150700 | 4088696380 | 19380 | 19390 | 19390 | 19380 | 394 |
| 262 | 20230720 | 150600 | 4081059280 | 19390 | 19370 | 19400 | 19370 | 1663 |
| 263 | 20230720 | 150500 | 4048818540 | 19370 | 19370 | 19380 | 19370 | 289 |
| 264 | 20230720 | 150400 | 4043219920 | 19370 | 19370 | 19380 | 19370 | 557 |
| 265 | 20230720 | 150300 | 4032430570 | 19370 | 19380 | 19390 | 19370 | 326 |
| 266 | 20230720 | 150200 | 4026114850 | 19390 | 19380 | 19390 | 19370 | 572 |
| 267 | 20230720 | 150100 | 4015027550 | 19380 | 19360 | 19390 | 19350 | 1552 |
| 268 | 20230720 | 150000 | 3984960760 | 19370 | 19370 | 19370 | 19360 | 239 |
| 269 | 20230720 | 145900 | 3980332730 | 19360 | 19370 | 19380 | 19360 | 453 |
| 270 | 20230720 | 145800 | 3971560040 | 19360 | 19380 | 19380 | 19360 | 277 |
| 271 | 20230720 | 145700 | 3966193740 | 19380 | 19390 | 19400 | 19380 | 691 |
| 272 | 20230720 | 145600 | 3952798930 | 19400 | 19370 | 19400 | 19370 | 1204 |
| 273 | 20230720 | 145500 | 3929463370 | 19370 | 19360 | 19380 | 19360 | 636 |
| 274 | 20230720 | 145400 | 3917142600 | 19370 | 19370 | 19370 | 19360 | 264 |
| 275 | 20230720 | 145300 | 3912031340 | 19370 | 19360 | 19370 | 19360 | 251 |
| 276 | 20230720 | 145200 | 3907171710 | 19360 | 19370 | 19370 | 19360 | 214 |
| 277 | 20230720 | 145100 | 3903027860 | 19370 | 19380 | 19380 | 19370 | 214 |
| 278 | 20230720 | 145000 | 3898882660 | 19380 | 19380 | 19390 | 19380 | 417 |
| 279 | 20230720 | 144900 | 3890800990 | 19380 | 19390 | 19390 | 19380 | 740 |
| 280 | 20230720 | 144800 | 3876458660 | 19390 | 19380 | 19390 | 19380 | 442 |
| 281 | 20230720 | 144700 | 3867890170 | 19380 | 19380 | 19390 | 19380 | 550 |
| 282 | 20230720 | 144600 | 3857227340 | 19390 | 19400 | 19400 | 19390 | 537 |
| 283 | 20230720 | 144500 | 3846814540 | 19400 | 19400 | 19400 | 19390 | 268 |
| 284 | 20230720 | 144400 | 3841616810 | 19400 | 19400 | 19400 | 19390 | 421 |
| 285 | 20230720 | 144300 | 3833452790 | 19390 | 19390 | 19400 | 19390 | 206 |
| 286 | 20230720 | 144200 | 3829458270 | 19390 | 19390 | 19390 | 19390 | 218 |
| 287 | 20230720 | 144100 | 3825231250 | 19390 | 19410 | 19410 | 19390 | 382 |
| 288 | 20230720 | 144000 | 3817820480 | 19410 | 19420 | 19420 | 19410 | 260 |
| 289 | 20230720 | 143900 | 3812773610 | 19420 | 19380 | 19470 | 19380 | 575 |
| 290 | 20230720 | 143800 | 3801608740 | 19380 | 19390 | 19400 | 19380 | 277 |
| 291 | 20230720 | 143700 | 3796236620 | 19390 | 19390 | 19400 | 19380 | 378 |
| 292 | 20230720 | 143600 | 3788908640 | 19380 | 19380 | 19380 | 19380 | 140 |
| 293 | 20230720 | 143500 | 3786195440 | 19380 | 19380 | 19390 | 19380 | 255 |
| 294 | 20230720 | 143400 | 3781252670 | 19390 | 19390 | 19400 | 19380 | 334 |
| 295 | 20230720 | 143300 | 3774777860 | 19380 | 19360 | 19380 | 19360 | 378 |
| 296 | 20230720 | 143200 | 3767455820 | 19360 | 19380 | 19390 | 19360 | 127 |
| 297 | 20230720 | 143100 | 3764994980 | 19380 | 19340 | 19380 | 19330 | 635 |
| 298 | 20230720 | 143000 | 3752711740 | 19330 | 19370 | 19380 | 19330 | 2014 |
| 299 | 20230720 | 142900 | 3713725910 | 19370 | 19370 | 19380 | 19370 | 230 |
| 300 | 20230720 | 142800 | 3709270540 | 19370 | 19380 | 19390 | 19370 | 324 |
| 301 | 20230720 | 142700 | 3702991730 | 19390 | 19380 | 19390 | 19380 | 253 |
| 302 | 20230720 | 142600 | 3698088390 | 19390 | 19390 | 19390 | 19380 | 222 |
| 303 | 20230720 | 142500 | 3693785490 | 19390 | 19370 | 19410 | 19370 | 280 |
| 304 | 20230720 | 142400 | 3688358720 | 19380 | 19380 | 19380 | 19370 | 140 |
| 305 | 20230720 | 142300 | 3685645720 | 19380 | 19400 | 19410 | 19380 | 140 |
| 306 | 20230720 | 142200 | 3682930570 | 19390 | 19390 | 19390 | 19370 | 376 |
| 307 | 20230720 | 142100 | 3675644140 | 19390 | 19370 | 19390 | 19360 | 195 |
| 308 | 20230720 | 142000 | 3671866330 | 19370 | 19380 | 19380 | 19370 | 151 |
| 309 | 20230720 | 141900 | 3668940070 | 19380 | 19390 | 19390 | 19380 | 116 |
| 310 | 20230720 | 141800 | 3666691470 | 19390 | 19360 | 19390 | 19350 | 1183 |
| 311 | 20230720 | 141700 | 3643790880 | 19360 | 19360 | 19370 | 19360 | 275 |
| 312 | 20230720 | 141600 | 3638466660 | 19370 | 19370 | 19370 | 19360 | 95 |
| 313 | 20230720 | 141500 | 3636627270 | 19370 | 19380 | 19380 | 19360 | 167 |
| 314 | 20230720 | 141400 | 3633392760 | 19380 | 19370 | 19390 | 19370 | 110 |
| 315 | 20230720 | 141300 | 3631261510 | 19380 | 19370 | 19390 | 19370 | 177 |
| 316 | 20230720 | 141200 | 3627831820 | 19370 | 19390 | 19390 | 19370 | 255 |
| 317 | 20230720 | 141100 | 3622890140 | 19390 | 19380 | 19390 | 19370 | 163 |
| 318 | 20230720 | 141000 | 3619731210 | 19390 | 19400 | 19450 | 19380 | 296 |
| 319 | 20230720 | 140900 | 3613990990 | 19400 | 19450 | 19450 | 19380 | 519 |
| 320 | 20230720 | 140800 | 3603915470 | 19420 | 19420 | 19450 | 19410 | 321 |
| 321 | 20230720 | 140700 | 3597681330 | 19420 | 19420 | 19460 | 19360 | 1745 |
| 322 | 20230720 | 140600 | 3563810830 | 19420 | 19440 | 19450 | 19420 | 684 |
| 323 | 20230720 | 140500 | 3550518460 | 19440 | 19450 | 19450 | 19440 | 1717 |
| 324 | 20230720 | 140400 | 3517124130 | 19460 | 19420 | 19470 | 19420 | 456 |
| 325 | 20230720 | 140300 | 3508254770 | 19440 | 19460 | 19460 | 19330 | 640 |
| 326 | 20230720 | 140200 | 3495836520 | 19460 | 19460 | 19470 | 19460 | 177 |
| 327 | 20230720 | 140100 | 3492391930 | 19470 | 19460 | 19470 | 19430 | 1334 |
| 328 | 20230720 | 140000 | 3466459680 | 19460 | 19460 | 19470 | 19460 | 166 |
| 329 | 20230720 | 135900 | 3463229060 | 19470 | 19470 | 19480 | 19460 | 90 |
| 330 | 20230720 | 135800 | 3461476670 | 19480 | 19440 | 19500 | 19440 | 3189 |
| 331 | 20230720 | 135700 | 3399353970 | 19450 | 19420 | 19450 | 19420 | 1093 |
| 332 | 20230720 | 135600 | 3378115850 | 19430 | 19440 | 19440 | 19430 | 466 |
| 333 | 20230720 | 135500 | 3369059250 | 19450 | 19440 | 19450 | 19440 | 128 |
| 334 | 20230720 | 135400 | 3366570850 | 19440 | 19460 | 19460 | 19440 | 882 |
| 335 | 20230720 | 135300 | 3349417240 | 19460 | 19450 | 19460 | 19430 | 358 |
| 336 | 20230720 | 135200 | 3342453060 | 19460 | 19450 | 19460 | 19390 | 1050 |
| 337 | 20230720 | 135100 | 3322062830 | 19450 | 19390 | 19450 | 19390 | 1378 |
| 338 | 20230720 | 135000 | 3295304090 | 19390 | 19400 | 19410 | 19390 | 506 |
| 339 | 20230720 | 134900 | 3285488610 | 19400 | 19400 | 19400 | 19400 | 10 |
| 340 | 20230720 | 134800 | 3285294610 | 19410 | 19400 | 19410 | 19400 | 71 |
| 341 | 20230720 | 134700 | 3283917020 | 19430 | 19430 | 19430 | 19390 | 859 |
| 342 | 20230720 | 134600 | 3267237880 | 19420 | 19420 | 19430 | 19420 | 124 |
| 343 | 20230720 | 134500 | 3264829780 | 19420 | 19390 | 19430 | 19390 | 717 |
| 344 | 20230720 | 134400 | 3250917300 | 19400 | 19410 | 19410 | 19390 | 63 |
| 345 | 20230720 | 134300 | 3249695360 | 19410 | 19360 | 19420 | 19360 | 92 |
| 346 | 20230720 | 134200 | 3247913130 | 19420 | 19420 | 19430 | 19420 | 866 |
| 347 | 20230720 | 134100 | 3231095200 | 19420 | 19360 | 19430 | 19350 | 1921 |
| 348 | 20230720 | 134000 | 3193837420 | 19370 | 19330 | 19370 | 19330 | 876 |
| 349 | 20230720 | 133900 | 3176894160 | 19330 | 19340 | 19340 | 19330 | 285 |
| 350 | 20230720 | 133800 | 3171382460 | 19350 | 19350 | 19350 | 19350 | 130 |
| 351 | 20230720 | 133700 | 3168866960 | 19370 | 19360 | 19370 | 19360 | 636 |
| 352 | 20230720 | 133600 | 3156553820 | 19370 | 19360 | 19370 | 19360 | 165 |
| 353 | 20230720 | 133500 | 3153359050 | 19370 | 19360 | 19370 | 19360 | 108 |
| 354 | 20230720 | 133400 | 3151268120 | 19370 | 19360 | 19370 | 19360 | 49 |
| 355 | 20230720 | 133300 | 3150319280 | 19370 | 19340 | 19370 | 19340 | 1075 |
| 356 | 20230720 | 133200 | 3129515700 | 19350 | 19340 | 19350 | 19340 | 160 |
| 357 | 20230720 | 133100 | 3126420970 | 19340 | 19340 | 19350 | 19340 | 115 |
| 358 | 20230720 | 133000 | 3124196700 | 19340 | 19330 | 19350 | 19330 | 480 |
| 359 | 20230720 | 132900 | 3114916590 | 19320 | 19320 | 19330 | 19320 | 101 |
| 360 | 20230720 | 132800 | 3112964840 | 19320 | 19300 | 19320 | 19300 | 373 |
| 361 | 20230720 | 132700 | 3105761610 | 19300 | 19300 | 19310 | 19300 | 133 |
| 362 | 20230720 | 132600 | 3103194120 | 19310 | 19300 | 19310 | 19300 | 361 |
| 363 | 20230720 | 132500 | 3096224520 | 19300 | 19300 | 19310 | 19300 | 112 |
| 364 | 20230720 | 132400 | 3094062740 | 19310 | 19310 | 19310 | 19300 | 266 |
| 365 | 20230720 | 132300 | 3088928250 | 19310 | 19300 | 19310 | 19300 | 149 |
| 366 | 20230720 | 132200 | 3086052450 | 19310 | 19320 | 19320 | 19310 | 1231 |
| 367 | 20230720 | 132100 | 3062279560 | 19320 | 19330 | 19340 | 19320 | 835 |
| 368 | 20230720 | 132000 | 3046139510 | 19340 | 19330 | 19340 | 19330 | 49 |
| 369 | 20230720 | 131900 | 3045192280 | 19350 | 19340 | 19350 | 19330 | 158 |
| 370 | 20230720 | 131800 | 3042137230 | 19340 | 19330 | 19350 | 19330 | 439 |
| 371 | 20230720 | 131700 | 3033646640 | 19330 | 19330 | 19330 | 19330 | 104 |
| 372 | 20230720 | 131600 | 3031636320 | 19340 | 19340 | 19350 | 19340 | 103 |
| 373 | 20230720 | 131500 | 3029644120 | 19350 | 19350 | 19350 | 19340 | 169 |
| 374 | 20230720 | 131400 | 3026374060 | 19340 | 19330 | 19360 | 19330 | 1504 |
| 375 | 20230720 | 131300 | 2997284640 | 19330 | 19330 | 19340 | 19330 | 68 |
| 376 | 20230720 | 131200 | 2995970020 | 19330 | 19330 | 19340 | 19330 | 78 |
| 377 | 20230720 | 131100 | 2994461940 | 19330 | 19330 | 19330 | 19330 | 100 |
| 378 | 20230720 | 131000 | 2992528940 | 19330 | 19340 | 19340 | 19330 | 230 |
| 379 | 20230720 | 130900 | 2988081270 | 19330 | 19350 | 19350 | 19330 | 329 |
| 380 | 20230720 | 130800 | 2981721280 | 19330 | 19330 | 19350 | 19330 | 95 |
| 381 | 20230720 | 130700 | 2979884890 | 19330 | 19330 | 19350 | 19330 | 48 |
| 382 | 20230720 | 130600 | 2978956710 | 19330 | 19360 | 19360 | 19330 | 236 |
| 383 | 20230720 | 130500 | 2974391820 | 19360 | 19360 | 19360 | 19350 | 61 |
| 384 | 20230720 | 130400 | 2973211290 | 19370 | 19370 | 19370 | 19360 | 69 |
| 385 | 20230720 | 130300 | 2971875240 | 19370 | 19380 | 19380 | 19360 | 109 |
| 386 | 20230720 | 130200 | 2969764560 | 19380 | 19350 | 19380 | 19350 | 445 |
| 387 | 20230720 | 130100 | 2961149650 | 19360 | 19330 | 19370 | 19330 | 1422 |
| 388 | 20230720 | 130000 | 2933633800 | 19330 | 19350 | 19350 | 19330 | 23 |
| 389 | 20230720 | 125900 | 2933188770 | 19350 | 19370 | 19370 | 19330 | 121 |
| 390 | 20230720 | 125800 | 2930849050 | 19330 | 19340 | 19370 | 19330 | 205 |
| 391 | 20230720 | 125700 | 2926884650 | 19340 | 19340 | 19350 | 19330 | 456 |
| 392 | 20230720 | 125600 | 2918067430 | 19340 | 19340 | 19340 | 19330 | 28 |
| 393 | 20230720 | 125500 | 2917526020 | 19340 | 19320 | 19340 | 19310 | 371 |
| 394 | 20230720 | 125400 | 2910355870 | 19320 | 19310 | 19330 | 19310 | 592 |
| 395 | 20230720 | 125300 | 2898918850 | 19310 | 19310 | 19310 | 19310 | 34 |
| 396 | 20230720 | 125200 | 2898262310 | 19310 | 19320 | 19320 | 19310 | 48 |
| 397 | 20230720 | 125100 | 2897335070 | 19330 | 19310 | 19330 | 19310 | 288 |
| 398 | 20230720 | 125000 | 2891770980 | 19320 | 19320 | 19320 | 19310 | 141 |
| 399 | 20230720 | 124900 | 2889046920 | 19330 | 19330 | 19340 | 19330 | 154 |
| 400 | 20230720 | 124800 | 2886069910 | 19340 | 19330 | 19340 | 19330 | 112 |
| 401 | 20230720 | 124700 | 2883904360 | 19340 | 19330 | 19340 | 19330 | 168 |
| 402 | 20230720 | 124600 | 2880656610 | 19320 | 19320 | 19330 | 19320 | 90 |
| 403 | 20230720 | 124500 | 2878917620 | 19330 | 19320 | 19330 | 19320 | 179 |
| 404 | 20230720 | 124400 | 2875459260 | 19330 | 19320 | 19330 | 19320 | 59 |
| 405 | 20230720 | 124300 | 2874319210 | 19330 | 19320 | 19330 | 19320 | 19 |
| 406 | 20230720 | 124200 | 2873951950 | 19320 | 19310 | 19320 | 19310 | 176 |
| 407 | 20230720 | 124100 | 2870553280 | 19320 | 19310 | 19320 | 19300 | 256 |
| 408 | 20230720 | 124000 | 2865610020 | 19310 | 19310 | 19310 | 19290 | 53 |
| 409 | 20230720 | 123900 | 2864587270 | 19290 | 19290 | 19290 | 19290 | 2 |
| 410 | 20230720 | 123800 | 2864548690 | 19320 | 19280 | 19330 | 19280 | 268 |
| 411 | 20230720 | 123700 | 2859377410 | 19280 | 19280 | 19280 | 19270 | 68 |
| 412 | 20230720 | 123600 | 2858066850 | 19280 | 19290 | 19290 | 19280 | 95 |
| 413 | 20230720 | 123500 | 2856234660 | 19300 | 19260 | 19310 | 19260 | 980 |
| 414 | 20230720 | 123400 | 2837332750 | 19260 | 19270 | 19270 | 19260 | 157 |
| 415 | 20230720 | 123300 | 2834308760 | 19270 | 19270 | 19270 | 19270 | 10 |
| 416 | 20230720 | 123200 | 2834116060 | 19270 | 19240 | 19280 | 19240 | 497 |
| 417 | 20230720 | 123100 | 2824541420 | 19240 | 19240 | 19240 | 19240 | 360 |
| 418 | 20230720 | 123000 | 2817615020 | 19230 | 19240 | 19240 | 19230 | 233 |
| 419 | 20230720 | 122900 | 2813133880 | 19240 | 19240 | 19240 | 19230 | 635 |
| 420 | 20230720 | 122800 | 2800922630 | 19260 | 19260 | 19260 | 19260 | 30 |
| 421 | 20230720 | 122700 | 2800344830 | 19260 | 19240 | 19270 | 19240 | 663 |
| 422 | 20230720 | 122600 | 2787580650 | 19250 | 19250 | 19250 | 19250 | 527 |
| 423 | 20230720 | 122500 | 2777435900 | 19250 | 19240 | 19260 | 19230 | 426 |
| 424 | 20230720 | 122400 | 2769239930 | 19240 | 19210 | 19240 | 19210 | 381 |
| 425 | 20230720 | 122300 | 2761920890 | 19250 | 19260 | 19260 | 19210 | 84 |
| 426 | 20230720 | 122200 | 2760305710 | 19270 | 19250 | 19270 | 19250 | 156 |
| 427 | 20230720 | 122100 | 2757302690 | 19220 | 19220 | 19220 | 19200 | 733 |
| 428 | 20230720 | 122000 | 2743219470 | 19220 | 19180 | 19220 | 19180 | 646 |
| 429 | 20230720 | 121900 | 2730816900 | 19180 | 19200 | 19200 | 19180 | 478 |
| 430 | 20230720 | 121800 | 2721643560 | 19200 | 19200 | 19200 | 19200 | 123 |
| 431 | 20230720 | 121700 | 2719281960 | 19210 | 19200 | 19210 | 19200 | 244 |
| 432 | 20230720 | 121600 | 2714596930 | 19200 | 19210 | 19210 | 19200 | 34 |
| 433 | 20230720 | 121500 | 2713943900 | 19200 | 19200 | 19220 | 19200 | 355 |
| 434 | 20230720 | 121400 | 2707125590 | 19210 | 19210 | 19210 | 19200 | 75 |
| 435 | 20230720 | 121300 | 2705685340 | 19200 | 19210 | 19210 | 19200 | 209 |
| 436 | 20230720 | 121200 | 2701672360 | 19210 | 19190 | 19210 | 19180 | 900 |
| 437 | 20230720 | 121100 | 2684406480 | 19210 | 19210 | 19220 | 19190 | 1135 |
| 438 | 20230720 | 121000 | 2662609940 | 19210 | 19220 | 19220 | 19200 | 205 |
| 439 | 20230720 | 120900 | 2658672820 | 19210 | 19230 | 19240 | 19210 | 1288 |
| 440 | 20230720 | 120800 | 2633921190 | 19240 | 19230 | 19240 | 19230 | 75 |
| 441 | 20230720 | 120700 | 2632478540 | 19250 | 19230 | 19250 | 19230 | 573 |
| 442 | 20230720 | 120600 | 2621458210 | 19230 | 19250 | 19250 | 19220 | 285 |
| 443 | 20230720 | 120500 | 2615978740 | 19280 | 19230 | 19280 | 19230 | 28 |
| 444 | 20230720 | 120400 | 2615439450 | 19240 | 19220 | 19240 | 19220 | 827 |
| 445 | 20230720 | 120300 | 2599537670 | 19220 | 19230 | 19230 | 19220 | 270 |
| 446 | 20230720 | 120200 | 2594347960 | 19230 | 19230 | 19230 | 19220 | 779 |
| 447 | 20230720 | 120100 | 2579368130 | 19220 | 19220 | 19230 | 19210 | 607 |
| 448 | 20230720 | 120000 | 2567704090 | 19230 | 19210 | 19230 | 19210 | 706 |
| 449 | 20230720 | 115900 | 2554132350 | 19220 | 19230 | 19230 | 19220 | 265 |
| 450 | 20230720 | 115800 | 2549038870 | 19220 | 19230 | 19230 | 19220 | 316 |
| 451 | 20230720 | 115700 | 2542963730 | 19240 | 19240 | 19240 | 19230 | 19 |
| 452 | 20230720 | 115600 | 2542598180 | 19230 | 19250 | 19250 | 19230 | 1034 |
| 453 | 20230720 | 115500 | 2522702480 | 19260 | 19290 | 19290 | 19260 | 83 |
| 454 | 20230720 | 115400 | 2521103810 | 19250 | 19240 | 19290 | 19240 | 64 |
| 455 | 20230720 | 115300 | 2519871150 | 19300 | 19240 | 19300 | 19240 | 371 |
| 456 | 20230720 | 115200 | 2512727320 | 19250 | 19240 | 19250 | 19240 | 111 |
| 457 | 20230720 | 115100 | 2510591370 | 19250 | 19270 | 19270 | 19240 | 868 |
| 458 | 20230720 | 115000 | 2493874950 | 19270 | 19270 | 19270 | 19260 | 51 |
| 459 | 20230720 | 114900 | 2492892310 | 19260 | 19260 | 19260 | 19250 | 439 |
| 460 | 20230720 | 114800 | 2484437690 | 19260 | 19250 | 19260 | 19250 | 181 |
| 461 | 20230720 | 114700 | 2480953090 | 19260 | 19240 | 19260 | 19240 | 69 |
| 462 | 20230720 | 114600 | 2479625050 | 19240 | 19240 | 19240 | 19230 | 280 |
| 463 | 20230720 | 114500 | 2474238370 | 19240 | 19240 | 19250 | 19240 | 86 |
| 464 | 20230720 | 114400 | 2472583690 | 19250 | 19260 | 19260 | 19240 | 1017 |
| 465 | 20230720 | 114300 | 2453003520 | 19260 | 19260 | 19270 | 19260 | 76 |
| 466 | 20230720 | 114200 | 2451539740 | 19260 | 19290 | 19300 | 19260 | 674 |
| 467 | 20230720 | 114100 | 2438554860 | 19290 | 19320 | 19320 | 19290 | 2703 |
| 468 | 20230720 | 114000 | 2386383320 | 19320 | 19350 | 19350 | 19320 | 797 |
| 469 | 20230720 | 113900 | 2370971830 | 19350 | 19360 | 19360 | 19350 | 51 |
| 470 | 20230720 | 113800 | 2369984800 | 19350 | 19340 | 19350 | 19340 | 94 |
| 471 | 20230720 | 113700 | 2368166610 | 19340 | 19330 | 19340 | 19330 | 88 |
| 472 | 20230720 | 113600 | 2366465470 | 19340 | 19330 | 19340 | 19330 | 138 |
| 473 | 20230720 | 113500 | 2363797730 | 19340 | 19340 | 19340 | 19340 | 139 |
| 474 | 20230720 | 113400 | 2361109470 | 19330 | 19330 | 19340 | 19330 | 189 |
| 475 | 20230720 | 113300 | 2357456080 | 19340 | 19340 | 19340 | 19330 | 155 |
| 476 | 20230720 | 113200 | 2354459140 | 19340 | 19370 | 19370 | 19340 | 275 |
| 477 | 20230720 | 113100 | 2349133710 | 19380 | 19380 | 19380 | 19380 | 11 |
| 478 | 20230720 | 113000 | 2348920530 | 19380 | 19340 | 19380 | 19340 | 76 |
| 479 | 20230720 | 112900 | 2347449970 | 19340 | 19340 | 19370 | 19330 | 442 |
| 480 | 20230720 | 112800 | 2338900700 | 19340 | 19340 | 19340 | 19330 | 41 |
| 481 | 20230720 | 112700 | 2338108090 | 19340 | 19330 | 19340 | 19330 | 351 |
| 482 | 20230720 | 112600 | 2331323090 | 19330 | 19340 | 19340 | 19320 | 57 |
| 483 | 20230720 | 112500 | 2330221110 | 19320 | 19360 | 19360 | 19320 | 1087 |
| 484 | 20230720 | 112400 | 2309208210 | 19360 | 19370 | 19370 | 19360 | 96 |
| 485 | 20230720 | 112300 | 2307349270 | 19370 | 19370 | 19370 | 19370 | 74 |
| 486 | 20230720 | 112200 | 2305915890 | 19370 | 19380 | 19380 | 19370 | 112 |
| 487 | 20230720 | 112100 | 2303745830 | 19390 | 19370 | 19390 | 19370 | 96 |
| 488 | 20230720 | 112000 | 2301885530 | 19370 | 19390 | 19390 | 19370 | 618 |
| 489 | 20230720 | 111900 | 2289903190 | 19390 | 19370 | 19390 | 19370 | 83 |
| 490 | 20230720 | 111800 | 2288294500 | 19400 | 19340 | 19400 | 19340 | 1029 |
| 491 | 20230720 | 111700 | 2268348170 | 19340 | 19370 | 19370 | 19340 | 428 |
| 492 | 20230720 | 111600 | 2260068720 | 19370 | 19350 | 19370 | 19350 | 276 |
| 493 | 20230720 | 111500 | 2254727760 | 19350 | 19350 | 19350 | 19340 | 265 |
| 494 | 20230720 | 111400 | 2249602060 | 19340 | 19350 | 19350 | 19340 | 135 |
| 495 | 20230720 | 111300 | 2246990680 | 19340 | 19350 | 19350 | 19340 | 364 |
| 496 | 20230720 | 111200 | 2239948010 | 19350 | 19350 | 19350 | 19340 | 1050 |
| 497 | 20230720 | 111100 | 2219632780 | 19350 | 19350 | 19350 | 19350 | 3 |
| 498 | 20230720 | 111000 | 2219574730 | 19340 | 19340 | 19370 | 19330 | 444 |
| 499 | 20230720 | 110900 | 2210987400 | 19330 | 19380 | 19380 | 19330 | 1427 |
| 500 | 20230720 | 110800 | 2183352770 | 19370 | 19380 | 19380 | 19370 | 68 |
| 501 | 20230720 | 110700 | 2182035360 | 19380 | 19390 | 19390 | 19370 | 89 |
| 502 | 20230720 | 110600 | 2180310700 | 19390 | 19390 | 19400 | 19390 | 525 |
| 503 | 20230720 | 110500 | 2170130930 | 19390 | 19390 | 19400 | 19380 | 517 |
| 504 | 20230720 | 110400 | 2160106800 | 19390 | 19390 | 19390 | 19390 | 65 |
| 505 | 20230720 | 110300 | 2158846450 | 19390 | 19390 | 19390 | 19380 | 126 |
| 506 | 20230720 | 110200 | 2156403750 | 19390 | 19390 | 19390 | 19380 | 199 |
| 507 | 20230720 | 110100 | 2152546610 | 19390 | 19380 | 19390 | 19380 | 132 |
| 508 | 20230720 | 110000 | 2149987760 | 19390 | 19390 | 19390 | 19390 | 101 |
| 509 | 20230720 | 105900 | 2148029370 | 19390 | 19400 | 19400 | 19390 | 153 |
| 510 | 20230720 | 105800 | 2145061370 | 19400 | 19400 | 19400 | 19370 | 739 |
| 511 | 20230720 | 105700 | 2130729180 | 19420 | 19420 | 19450 | 19410 | 1262 |
| 512 | 20230720 | 105600 | 2106229020 | 19440 | 19460 | 19460 | 19430 | 2247 |
| 513 | 20230720 | 105500 | 2062536190 | 19490 | 19460 | 19490 | 19460 | 392 |
| 514 | 20230720 | 105400 | 2054900800 | 19470 | 19480 | 19480 | 19460 | 160 |
| 515 | 20230720 | 105300 | 2051785710 | 19470 | 19460 | 19470 | 19460 | 132 |
| 516 | 20230720 | 105200 | 2049216120 | 19460 | 19450 | 19470 | 19450 | 406 |
| 517 | 20230720 | 105100 | 2041315420 | 19460 | 19460 | 19460 | 19450 | 135 |
| 518 | 20230720 | 105000 | 2038688360 | 19450 | 19490 | 19490 | 19450 | 236 |
| 519 | 20230720 | 104900 | 2034095280 | 19480 | 19450 | 19480 | 19440 | 457 |
| 520 | 20230720 | 104800 | 2025203430 | 19450 | 19460 | 19460 | 19450 | 105 |
| 521 | 20230720 | 104700 | 2023160960 | 19470 | 19440 | 19470 | 19440 | 157 |
| 522 | 20230720 | 104600 | 2020107950 | 19470 | 19500 | 19500 | 19440 | 1331 |
| 523 | 20230720 | 104500 | 1994188870 | 19500 | 19490 | 19500 | 19480 | 200 |
| 524 | 20230720 | 104400 | 1990290970 | 19490 | 19490 | 19490 | 19490 | 138 |
| 525 | 20230720 | 104300 | 1987601350 | 19490 | 19520 | 19520 | 19480 | 911 |
| 526 | 20230720 | 104200 | 1969826540 | 19530 | 19530 | 19540 | 19530 | 186 |
| 527 | 20230720 | 104100 | 1966193210 | 19540 | 19560 | 19560 | 19530 | 234 |
| 528 | 20230720 | 104000 | 1961620160 | 19560 | 19550 | 19570 | 19530 | 413 |
| 529 | 20230720 | 103900 | 1953544700 | 19550 | 19550 | 19560 | 19550 | 289 |
| 530 | 20230720 | 103800 | 1947894460 | 19540 | 19490 | 19540 | 19470 | 2233 |
| 531 | 20230720 | 103700 | 1904333090 | 19500 | 19490 | 19500 | 19460 | 305 |
| 532 | 20230720 | 103600 | 1898389240 | 19470 | 19470 | 19470 | 19470 | 18 |
| 533 | 20230720 | 103500 | 1898038780 | 19470 | 19500 | 19500 | 19460 | 368 |
| 534 | 20230720 | 103400 | 1890874540 | 19470 | 19500 | 19500 | 19470 | 137 |
| 535 | 20230720 | 103300 | 1888205370 | 19480 | 19480 | 19500 | 19480 | 717 |
| 536 | 20230720 | 103200 | 1874234690 | 19480 | 19480 | 19480 | 19470 | 118 |
| 537 | 20230720 | 103100 | 1871936750 | 19480 | 19480 | 19500 | 19460 | 661 |
| 538 | 20230720 | 103000 | 1859062940 | 19500 | 19500 | 19500 | 19480 | 164 |
| 539 | 20230720 | 102900 | 1855865860 | 19510 | 19530 | 19540 | 19510 | 488 |
| 540 | 20230720 | 102800 | 1846339140 | 19530 | 19480 | 19530 | 19480 | 1916 |
| 541 | 20230720 | 102700 | 1808979520 | 19480 | 19460 | 19480 | 19460 | 1226 |
| 542 | 20230720 | 102600 | 1785101730 | 19460 | 19440 | 19460 | 19440 | 265 |
| 543 | 20230720 | 102500 | 1779948060 | 19450 | 19420 | 19450 | 19420 | 259 |
| 544 | 20230720 | 102400 | 1774916570 | 19420 | 19420 | 19420 | 19410 | 189 |
| 545 | 20230720 | 102300 | 1771246530 | 19420 | 19400 | 19420 | 19400 | 978 |
| 546 | 20230720 | 102200 | 1752261560 | 19400 | 19390 | 19410 | 19390 | 272 |
| 547 | 20230720 | 102100 | 1746984250 | 19410 | 19410 | 19410 | 19410 | 0 |
| 548 | 20230720 | 102000 | 1746984250 | 19410 | 19410 | 19410 | 19390 | 265 |
| 549 | 20230720 | 101900 | 1741841720 | 19410 | 19380 | 19420 | 19380 | 430 |
| 550 | 20230720 | 101800 | 1733501880 | 19380 | 19360 | 19380 | 19360 | 447 |
| 551 | 20230720 | 101700 | 1724847540 | 19360 | 19380 | 19380 | 19350 | 332 |
| 552 | 20230720 | 101600 | 1718419270 | 19380 | 19380 | 19380 | 19370 | 284 |
| 553 | 20230720 | 101500 | 1712915800 | 19380 | 19370 | 19380 | 19360 | 801 |
| 554 | 20230720 | 101400 | 1697401300 | 19370 | 19380 | 19380 | 19370 | 387 |
| 555 | 20230720 | 101300 | 1689904180 | 19380 | 19380 | 19380 | 19380 | 64 |
| 556 | 20230720 | 101200 | 1688663860 | 19380 | 19380 | 19390 | 19380 | 223 |
| 557 | 20230720 | 101100 | 1684341750 | 19390 | 19390 | 19390 | 19380 | 55 |
| 558 | 20230720 | 101000 | 1683275400 | 19390 | 19420 | 19430 | 19390 | 1110 |
| 559 | 20230720 | 100900 | 1661724520 | 19420 | 19420 | 19420 | 19410 | 117 |
| 560 | 20230720 | 100800 | 1659452500 | 19420 | 19420 | 19430 | 19420 | 289 |
| 561 | 20230720 | 100700 | 1653837780 | 19430 | 19400 | 19430 | 19390 | 941 |
| 562 | 20230720 | 100600 | 1635569680 | 19400 | 19400 | 19400 | 19400 | 621 |
| 563 | 20230720 | 100500 | 1623522280 | 19380 | 19430 | 19430 | 19380 | 156 |
| 564 | 20230720 | 100400 | 1620493150 | 19430 | 19420 | 19430 | 19420 | 268 |
| 565 | 20230720 | 100300 | 1615287920 | 19430 | 19430 | 19440 | 19420 | 159 |
| 566 | 20230720 | 100200 | 1612199170 | 19460 | 19340 | 19460 | 19340 | 2444 |
| 567 | 20230720 | 100100 | 1564821110 | 19340 | 19320 | 19340 | 19320 | 222 |
| 568 | 20230720 | 100000 | 1560531270 | 19320 | 19310 | 19320 | 19310 | 69 |
| 569 | 20230720 | 095900 | 1559198530 | 19320 | 19310 | 19320 | 19310 | 179 |
| 570 | 20230720 | 095800 | 1555741380 | 19310 | 19350 | 19350 | 19310 | 398 |
| 571 | 20230720 | 095700 | 1548046610 | 19350 | 19350 | 19350 | 19350 | 179 |
| 572 | 20230720 | 095600 | 1544582960 | 19360 | 19330 | 19360 | 19320 | 1705 |
| 573 | 20230720 | 095500 | 1511610480 | 19330 | 19310 | 19330 | 19310 | 396 |
| 574 | 20230720 | 095400 | 1503961560 | 19320 | 19320 | 19320 | 19320 | 174 |
| 575 | 20230720 | 095300 | 1500599880 | 19320 | 19320 | 19330 | 19320 | 1091 |
| 576 | 20230720 | 095200 | 1479520920 | 19310 | 19300 | 19310 | 19290 | 623 |
| 577 | 20230720 | 095100 | 1467494100 | 19280 | 19300 | 19310 | 19270 | 1611 |
| 578 | 20230720 | 095000 | 1436428840 | 19310 | 19310 | 19310 | 19300 | 726 |
| 579 | 20230720 | 094900 | 1422411660 | 19300 | 19300 | 19300 | 19280 | 440 |
| 580 | 20230720 | 094800 | 1413922300 | 19310 | 19300 | 19310 | 19300 | 225 |
| 581 | 20230720 | 094700 | 1409578240 | 19300 | 19310 | 19320 | 19300 | 304 |
| 582 | 20230720 | 094600 | 1403707970 | 19300 | 19300 | 19300 | 19270 | 239 |
| 583 | 20230720 | 094500 | 1399096290 | 19300 | 19280 | 19300 | 19280 | 182 |
| 584 | 20230720 | 094400 | 1395584600 | 19280 | 19270 | 19290 | 19270 | 715 |
| 585 | 20230720 | 094300 | 1381801670 | 19270 | 19260 | 19270 | 19260 | 221 |
| 586 | 20230720 | 094200 | 1377544250 | 19260 | 19250 | 19270 | 19250 | 172 |
| 587 | 20230720 | 094100 | 1374232850 | 19270 | 19250 | 19270 | 19250 | 322 |
| 588 | 20230720 | 094000 | 1368030360 | 19250 | 19250 | 19260 | 19250 | 167 |
| 589 | 20230720 | 093900 | 1364815020 | 19250 | 19250 | 19260 | 19240 | 315 |
| 590 | 20230720 | 093800 | 1358751020 | 19250 | 19260 | 19260 | 19240 | 278 |
| 591 | 20230720 | 093700 | 1353399060 | 19260 | 19220 | 19270 | 19220 | 2035 |
| 592 | 20230720 | 093600 | 1314222340 | 19210 | 19230 | 19230 | 19210 | 75 |
| 593 | 20230720 | 093500 | 1312780750 | 19200 | 19200 | 19230 | 19190 | 984 |
| 594 | 20230720 | 093400 | 1293880990 | 19200 | 19160 | 19210 | 19130 | 1573 |
| 595 | 20230720 | 093300 | 1263751380 | 19160 | 19150 | 19170 | 19150 | 85 |
| 596 | 20230720 | 093200 | 1262122920 | 19150 | 19230 | 19230 | 19150 | 126 |
| 597 | 20230720 | 093100 | 1259703680 | 19230 | 19040 | 19230 | 19040 | 1062 |
| 598 | 20230720 | 093000 | 1239428420 | 19040 | 19050 | 19090 | 19030 | 3026 |
| 599 | 20230720 | 092900 | 1181777200 | 19050 | 19100 | 19100 | 19000 | 5207 |
| 600 | 20230720 | 092800 | 1082729180 | 19100 | 19160 | 19160 | 19090 | 3578 |
| 601 | 20230720 | 092700 | 1014309700 | 19170 | 19180 | 19180 | 19150 | 1338 |
| 602 | 20230720 | 092600 | 988661490 | 19180 | 19210 | 19220 | 19170 | 4025 |
| 603 | 20230720 | 092500 | 911392340 | 19260 | 19270 | 19270 | 19210 | 4123 |
| 604 | 20230720 | 092400 | 832070810 | 19270 | 19270 | 19280 | 19260 | 1273 |
| 605 | 20230720 | 092300 | 807543840 | 19270 | 19260 | 19270 | 19260 | 447 |
| 606 | 20230720 | 092200 | 798930820 | 19250 | 19250 | 19270 | 19240 | 879 |
| 607 | 20230720 | 092100 | 782008060 | 19250 | 19250 | 19250 | 19240 | 453 |
| 608 | 20230720 | 092000 | 773288160 | 19270 | 19280 | 19280 | 19240 | 692 |
| 609 | 20230720 | 091900 | 759949010 | 19290 | 19220 | 19290 | 19220 | 565 |
| 610 | 20230720 | 091800 | 749076980 | 19240 | 19220 | 19240 | 19220 | 951 |
| 611 | 20230720 | 091700 | 730796590 | 19220 | 19240 | 19240 | 19210 | 636 |
| 612 | 20230720 | 091600 | 718569430 | 19240 | 19270 | 19270 | 19230 | 1710 |
| 613 | 20230720 | 091500 | 685653630 | 19290 | 19310 | 19310 | 19290 | 164 |
| 614 | 20230720 | 091400 | 682488830 | 19310 | 19250 | 19320 | 19250 | 1706 |
| 615 | 20230720 | 091300 | 649619340 | 19250 | 19240 | 19270 | 19240 | 2804 |
| 616 | 20230720 | 091200 | 595667830 | 19230 | 19230 | 19260 | 19220 | 849 |
| 617 | 20230720 | 091100 | 579335990 | 19230 | 19210 | 19270 | 19210 | 1109 |
| 618 | 20230720 | 091000 | 558002790 | 19220 | 19220 | 19220 | 19210 | 1281 |
| 619 | 20230720 | 090900 | 533385930 | 19230 | 19230 | 19230 | 19210 | 641 |
| 620 | 20230720 | 090800 | 521064960 | 19250 | 19250 | 19250 | 19230 | 566 |
| 621 | 20230720 | 090700 | 510170140 | 19220 | 19220 | 19220 | 19220 | 580 |
| 622 | 20230720 | 090600 | 499022540 | 19220 | 19230 | 19250 | 19210 | 1533 |
| 623 | 20230720 | 090500 | 469564530 | 19230 | 19210 | 19280 | 19210 | 561 |
| 624 | 20230720 | 090400 | 458780450 | 19220 | 19210 | 19290 | 19210 | 847 |
| 625 | 20230720 | 090300 | 442491490 | 19200 | 19240 | 19260 | 19200 | 1091 |
| 626 | 20230720 | 090200 | 421512230 | 19280 | 19260 | 19280 | 19240 | 430 |
| 627 | 20230720 | 090100 | 413225670 | 19180 | 19200 | 19310 | 19150 | 4481 |
| 628 | 20230720 | 090000 | 326975050 | 19210 | 19020 | 19210 | 19020 | 17136 |