31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 184000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 5867 |
| 3 | 20230720 | 183900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 4 | 20230720 | 183800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 5 | 20230720 | 183700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 6 | 20230720 | 183600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 7 | 20230720 | 183500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 8 | 20230720 | 183400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 9 | 20230720 | 183300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 10 | 20230720 | 183200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 11 | 20230720 | 183100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 12 | 20230720 | 183000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 13 | 20230720 | 182900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 14 | 20230720 | 182800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 15 | 20230720 | 182700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 16 | 20230720 | 182600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 17 | 20230720 | 182500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 18 | 20230720 | 182400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 19 | 20230720 | 182300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 20 | 20230720 | 182200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 21 | 20230720 | 182100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 22 | 20230720 | 182000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 23 | 20230720 | 181900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 24 | 20230720 | 181800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 25 | 20230720 | 181700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 26 | 20230720 | 181600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 27 | 20230720 | 181500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 28 | 20230720 | 181400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 29 | 20230720 | 181300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 30 | 20230720 | 181200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 31 | 20230720 | 181100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 32 | 20230720 | 181000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 5867 |
| 33 | 20230720 | 180900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 34 | 20230720 | 180800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 35 | 20230720 | 180700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 36 | 20230720 | 180600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 37 | 20230720 | 180500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 38 | 20230720 | 180400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 39 | 20230720 | 180300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 40 | 20230720 | 180200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 41 | 20230720 | 180100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 42 | 20230720 | 180000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 43 | 20230720 | 175900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 44 | 20230720 | 175800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 45 | 20230720 | 175700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 46 | 20230720 | 175600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 47 | 20230720 | 175500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 48 | 20230720 | 175400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 49 | 20230720 | 175300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 50 | 20230720 | 175200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 51 | 20230720 | 175100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 52 | 20230720 | 175000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 53 | 20230720 | 174900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 54 | 20230720 | 174800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 55 | 20230720 | 174700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 56 | 20230720 | 174600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 57 | 20230720 | 174500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 58 | 20230720 | 174400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 59 | 20230720 | 174300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 60 | 20230720 | 174200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 61 | 20230720 | 174100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 62 | 20230720 | 174000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 5867 |
| 63 | 20230720 | 173900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 64 | 20230720 | 173800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 65 | 20230720 | 173700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 66 | 20230720 | 173600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 67 | 20230720 | 173500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 68 | 20230720 | 173400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 69 | 20230720 | 173300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 70 | 20230720 | 173200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 71 | 20230720 | 173100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 72 | 20230720 | 173000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 73 | 20230720 | 172900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 74 | 20230720 | 172800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 75 | 20230720 | 172700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 76 | 20230720 | 172600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 77 | 20230720 | 172500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 78 | 20230720 | 172400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 79 | 20230720 | 172300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 80 | 20230720 | 172200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 81 | 20230720 | 172100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 82 | 20230720 | 172000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 83 | 20230720 | 171900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 84 | 20230720 | 171800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 85 | 20230720 | 171700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 86 | 20230720 | 171600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 87 | 20230720 | 171500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 88 | 20230720 | 171400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 89 | 20230720 | 171300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 90 | 20230720 | 171200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 91 | 20230720 | 171100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 92 | 20230720 | 171000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 5867 |
| 93 | 20230720 | 170900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 94 | 20230720 | 170800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 95 | 20230720 | 170700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 96 | 20230720 | 170600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 97 | 20230720 | 170500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 98 | 20230720 | 170400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 99 | 20230720 | 170300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 100 | 20230720 | 170200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 101 | 20230720 | 170100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 102 | 20230720 | 170000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 103 | 20230720 | 165900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 104 | 20230720 | 165800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 105 | 20230720 | 165700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 106 | 20230720 | 165600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 107 | 20230720 | 165500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 108 | 20230720 | 165400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 109 | 20230720 | 165300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 110 | 20230720 | 165200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 111 | 20230720 | 165100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 112 | 20230720 | 165000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 113 | 20230720 | 164900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 114 | 20230720 | 164800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 115 | 20230720 | 164700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 116 | 20230720 | 164600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 117 | 20230720 | 164500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 118 | 20230720 | 164400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 119 | 20230720 | 164300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 120 | 20230720 | 164200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 121 | 20230720 | 164100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 122 | 20230720 | 164000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 5867 |
| 123 | 20230720 | 163900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 124 | 20230720 | 163800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 125 | 20230720 | 163700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 126 | 20230720 | 163600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 127 | 20230720 | 163500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 128 | 20230720 | 163400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 129 | 20230720 | 163300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 130 | 20230720 | 163200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 131 | 20230720 | 163100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 132 | 20230720 | 163000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 133 | 20230720 | 162900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 134 | 20230720 | 162800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 135 | 20230720 | 162700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 136 | 20230720 | 162600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 137 | 20230720 | 162500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 138 | 20230720 | 162400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 139 | 20230720 | 162300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 140 | 20230720 | 162200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 141 | 20230720 | 162100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 142 | 20230720 | 162000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 143 | 20230720 | 161900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 144 | 20230720 | 161800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 145 | 20230720 | 161700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 146 | 20230720 | 161600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 147 | 20230720 | 161500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 148 | 20230720 | 161400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 149 | 20230720 | 161300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 150 | 20230720 | 161200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 151 | 20230720 | 161100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 152 | 20230720 | 161000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 5867 |
| 153 | 20230720 | 160900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 154 | 20230720 | 160800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 155 | 20230720 | 160700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 156 | 20230720 | 160600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 157 | 20230720 | 160500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 158 | 20230720 | 160400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 159 | 20230720 | 160300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 160 | 20230720 | 160200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 161 | 20230720 | 160100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 162 | 20230720 | 160000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 163 | 20230720 | 155900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 164 | 20230720 | 155800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 165 | 20230720 | 155700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 166 | 20230720 | 155600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 167 | 20230720 | 155500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 168 | 20230720 | 155400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 169 | 20230720 | 155300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 170 | 20230720 | 155200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 171 | 20230720 | 155100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 172 | 20230720 | 155000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 173 | 20230720 | 154900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 174 | 20230720 | 154800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 175 | 20230720 | 154700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 176 | 20230720 | 154600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 177 | 20230720 | 154500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 178 | 20230720 | 154400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 179 | 20230720 | 154300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 180 | 20230720 | 154200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 181 | 20230720 | 154100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 182 | 20230720 | 154000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 5867 |
| 183 | 20230720 | 153900 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 184 | 20230720 | 153800 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 185 | 20230720 | 153700 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 186 | 20230720 | 153600 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 187 | 20230720 | 153500 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 188 | 20230720 | 153400 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 189 | 20230720 | 153300 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 190 | 20230720 | 153200 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 191 | 20230720 | 153100 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 0 |
| 192 | 20230720 | 153000 | 5482701060 | 19830 | 19830 | 19830 | 19830 | 5867 |
| 193 | 20230720 | 152900 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 194 | 20230720 | 152800 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 195 | 20230720 | 152700 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 196 | 20230720 | 152600 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 197 | 20230720 | 152500 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 198 | 20230720 | 152400 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 199 | 20230720 | 152300 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 200 | 20230720 | 152200 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 201 | 20230720 | 152100 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 202 | 20230720 | 152000 | 5366358450 | 19940 | 19940 | 19940 | 19940 | 0 |
| 203 | 20230720 | 151900 | 5366358450 | 19940 | 19930 | 19940 | 19900 | 2444 |
| 204 | 20230720 | 151800 | 5317641080 | 19930 | 19920 | 19930 | 19890 | 1097 |
| 205 | 20230720 | 151700 | 5295787710 | 19920 | 19910 | 19920 | 19900 | 1145 |
| 206 | 20230720 | 151600 | 5272980070 | 19910 | 19890 | 19910 | 19890 | 463 |
| 207 | 20230720 | 151500 | 5263770460 | 19890 | 19890 | 19890 | 19880 | 482 |
| 208 | 20230720 | 151400 | 5254184220 | 19890 | 19890 | 19890 | 19890 | 636 |
| 209 | 20230720 | 151300 | 5241534180 | 19920 | 19920 | 19920 | 19890 | 455 |
| 210 | 20230720 | 151200 | 5232471060 | 19920 | 19900 | 19920 | 19880 | 562 |
| 211 | 20230720 | 151100 | 5221286470 | 19910 | 19900 | 19910 | 19900 | 159 |
| 212 | 20230720 | 151000 | 5218122360 | 19930 | 19910 | 19930 | 19910 | 325 |
| 213 | 20230720 | 150900 | 5211646060 | 19900 | 19900 | 19920 | 19860 | 878 |
| 214 | 20230720 | 150800 | 5194157560 | 19920 | 19880 | 19920 | 19860 | 877 |
| 215 | 20230720 | 150700 | 5176695440 | 19880 | 19880 | 19900 | 19880 | 766 |
| 216 | 20230720 | 150600 | 5161466620 | 19890 | 19890 | 19890 | 19890 | 465 |
| 217 | 20230720 | 150500 | 5152217770 | 19890 | 19880 | 19920 | 19880 | 616 |
| 218 | 20230720 | 150400 | 5139951750 | 19880 | 19900 | 19920 | 19880 | 655 |
| 219 | 20230720 | 150300 | 5126915160 | 19900 | 19840 | 19900 | 19840 | 418 |
| 220 | 20230720 | 150200 | 5118604910 | 19850 | 19860 | 19860 | 19850 | 442 |
| 221 | 20230720 | 150100 | 5109831200 | 19860 | 19860 | 19860 | 19850 | 106 |
| 222 | 20230720 | 150000 | 5107726360 | 19860 | 19850 | 19860 | 19850 | 316 |
| 223 | 20230720 | 145900 | 5101451310 | 19860 | 19870 | 19870 | 19860 | 105 |
| 224 | 20230720 | 145800 | 5099364970 | 19920 | 19870 | 19920 | 19860 | 349 |
| 225 | 20230720 | 145700 | 5092430550 | 19870 | 19930 | 19930 | 19870 | 64 |
| 226 | 20230720 | 145600 | 5091158060 | 19930 | 19890 | 19930 | 19890 | 630 |
| 227 | 20230720 | 145500 | 5078622280 | 19900 | 19850 | 19900 | 19850 | 1636 |
| 228 | 20230720 | 145400 | 5046129730 | 19850 | 19850 | 19850 | 19830 | 332 |
| 229 | 20230720 | 145300 | 5039540890 | 19850 | 19860 | 19860 | 19850 | 983 |
| 230 | 20230720 | 145200 | 5020023230 | 19860 | 19930 | 19930 | 19860 | 366 |
| 231 | 20230720 | 145100 | 5012744520 | 19920 | 19910 | 19930 | 19910 | 2513 |
| 232 | 20230720 | 145000 | 4962661800 | 19930 | 19920 | 19930 | 19920 | 216 |
| 233 | 20230720 | 144900 | 4958357330 | 19930 | 19930 | 19930 | 19930 | 98 |
| 234 | 20230720 | 144800 | 4956404190 | 19930 | 19920 | 19940 | 19920 | 1967 |
| 235 | 20230720 | 144700 | 4917204740 | 19920 | 19890 | 19920 | 19890 | 3749 |
| 236 | 20230720 | 144600 | 4842631900 | 19890 | 19890 | 19890 | 19890 | 12 |
| 237 | 20230720 | 144500 | 4842393220 | 19890 | 19890 | 19890 | 19890 | 38 |
| 238 | 20230720 | 144400 | 4841637400 | 19830 | 19880 | 19890 | 19830 | 719 |
| 239 | 20230720 | 144300 | 4827349150 | 19890 | 19880 | 19890 | 19880 | 956 |
| 240 | 20230720 | 144200 | 4808338460 | 19880 | 19890 | 19890 | 19880 | 971 |
| 241 | 20230720 | 144100 | 4789034100 | 19890 | 19870 | 19900 | 19840 | 2170 |
| 242 | 20230720 | 144000 | 4745903670 | 19880 | 19880 | 19880 | 19860 | 151 |
| 243 | 20230720 | 143900 | 4742902770 | 19880 | 19880 | 19880 | 19880 | 303 |
| 244 | 20230720 | 143800 | 4736879130 | 19890 | 19890 | 19890 | 19890 | 352 |
| 245 | 20230720 | 143700 | 4729877850 | 19890 | 19860 | 19900 | 19840 | 452 |
| 246 | 20230720 | 143600 | 4720899660 | 19870 | 19830 | 19870 | 19830 | 1467 |
| 247 | 20230720 | 143500 | 4691780300 | 19850 | 19830 | 19850 | 19830 | 269 |
| 248 | 20230720 | 143400 | 4686443430 | 19830 | 19820 | 19850 | 19820 | 144 |
| 249 | 20230720 | 143300 | 4683588290 | 19830 | 19830 | 19830 | 19820 | 582 |
| 250 | 20230720 | 143200 | 4672048120 | 19820 | 19820 | 19840 | 19820 | 29 |
| 251 | 20230720 | 143100 | 4671473060 | 19850 | 19850 | 19850 | 19850 | 70 |
| 252 | 20230720 | 143000 | 4670083560 | 19850 | 19840 | 19850 | 19840 | 302 |
| 253 | 20230720 | 142900 | 4664090420 | 19840 | 19820 | 19840 | 19820 | 281 |
| 254 | 20230720 | 142800 | 4658517080 | 19840 | 19840 | 19840 | 19840 | 51 |
| 255 | 20230720 | 142700 | 4657505240 | 19840 | 19840 | 19840 | 19820 | 522 |
| 256 | 20230720 | 142600 | 4647154460 | 19820 | 19820 | 19820 | 19820 | 146 |
| 257 | 20230720 | 142500 | 4644260740 | 19840 | 19840 | 19840 | 19820 | 361 |
| 258 | 20230720 | 142400 | 4637104340 | 19840 | 19810 | 19840 | 19810 | 360 |
| 259 | 20230720 | 142300 | 4629971110 | 19810 | 19820 | 19820 | 19810 | 392 |
| 260 | 20230720 | 142200 | 4622205350 | 19810 | 19820 | 19820 | 19810 | 97 |
| 261 | 20230720 | 142100 | 4620282910 | 19850 | 19830 | 19850 | 19820 | 20 |
| 262 | 20230720 | 142000 | 4619886470 | 19820 | 19830 | 19830 | 19820 | 110 |
| 263 | 20230720 | 141900 | 4617705880 | 19830 | 19850 | 19850 | 19830 | 53 |
| 264 | 20230720 | 141800 | 4616654490 | 19810 | 19810 | 19850 | 19810 | 290 |
| 265 | 20230720 | 141700 | 4610906670 | 19810 | 19800 | 19810 | 19800 | 309 |
| 266 | 20230720 | 141600 | 4604787450 | 19800 | 19800 | 19820 | 19780 | 1969 |
| 267 | 20230720 | 141500 | 4565801790 | 19800 | 19780 | 19800 | 19780 | 1241 |
| 268 | 20230720 | 141400 | 4541248590 | 19780 | 19850 | 19850 | 19780 | 1206 |
| 269 | 20230720 | 141300 | 4517377700 | 19810 | 19820 | 19850 | 19810 | 212 |
| 270 | 20230720 | 141200 | 4513172760 | 19850 | 19850 | 19850 | 19850 | 46 |
| 271 | 20230720 | 141100 | 4512259660 | 19840 | 19860 | 19860 | 19790 | 1841 |
| 272 | 20230720 | 141000 | 4475763460 | 19860 | 19860 | 19870 | 19850 | 270 |
| 273 | 20230720 | 140900 | 4470400740 | 19870 | 19870 | 19870 | 19870 | 168 |
| 274 | 20230720 | 140800 | 4467062580 | 19880 | 19880 | 19900 | 19880 | 413 |
| 275 | 20230720 | 140700 | 4458848070 | 19890 | 19900 | 19900 | 19890 | 90 |
| 276 | 20230720 | 140600 | 4457057770 | 19900 | 19900 | 19900 | 19890 | 341 |
| 277 | 20230720 | 140500 | 4450271930 | 19900 | 19910 | 19940 | 19890 | 2720 |
| 278 | 20230720 | 140400 | 4396129940 | 19910 | 19940 | 19940 | 19900 | 1452 |
| 279 | 20230720 | 140300 | 4367199180 | 19940 | 19910 | 19940 | 19910 | 2283 |
| 280 | 20230720 | 140200 | 4321719990 | 19930 | 19870 | 19930 | 19820 | 2041 |
| 281 | 20230720 | 140100 | 4281111030 | 19820 | 19870 | 19870 | 19820 | 114 |
| 282 | 20230720 | 140000 | 4278848470 | 19850 | 19800 | 19850 | 19790 | 1347 |
| 283 | 20230720 | 135900 | 4252174020 | 19810 | 19820 | 19820 | 19810 | 524 |
| 284 | 20230720 | 135800 | 4241792860 | 19820 | 19820 | 19840 | 19820 | 581 |
| 285 | 20230720 | 135700 | 4230275660 | 19820 | 19840 | 19840 | 19820 | 541 |
| 286 | 20230720 | 135600 | 4219546250 | 19840 | 19840 | 19890 | 19830 | 193 |
| 287 | 20230720 | 135500 | 4215715830 | 19830 | 19830 | 19900 | 19830 | 518 |
| 288 | 20230720 | 135400 | 4205435060 | 19830 | 19900 | 19900 | 19820 | 811 |
| 289 | 20230720 | 135300 | 4189303980 | 19860 | 19860 | 19860 | 19830 | 1803 |
| 290 | 20230720 | 135200 | 4153517140 | 19870 | 19900 | 19930 | 19870 | 295 |
| 291 | 20230720 | 135100 | 4147644100 | 19900 | 19900 | 19900 | 19900 | 292 |
| 292 | 20230720 | 135000 | 4141833300 | 19900 | 19950 | 19950 | 19890 | 522 |
| 293 | 20230720 | 134900 | 4131444560 | 19950 | 19820 | 19950 | 19820 | 2039 |
| 294 | 20230720 | 134800 | 4090892810 | 19840 | 19800 | 19840 | 19800 | 200 |
| 295 | 20230720 | 134700 | 4086931850 | 19800 | 19770 | 19800 | 19770 | 93 |
| 296 | 20230720 | 134600 | 4085092150 | 19850 | 19770 | 19850 | 19760 | 487 |
| 297 | 20230720 | 134500 | 4075450960 | 19770 | 19840 | 19840 | 19760 | 3255 |
| 298 | 20230720 | 134400 | 4010998800 | 19840 | 19890 | 19930 | 19840 | 1954 |
| 299 | 20230720 | 134300 | 3972182500 | 19880 | 19890 | 19930 | 19880 | 1072 |
| 300 | 20230720 | 134200 | 3950845520 | 19890 | 19950 | 19980 | 19880 | 4959 |
| 301 | 20230720 | 134100 | 3852086420 | 19980 | 19890 | 19980 | 19880 | 5335 |
| 302 | 20230720 | 134000 | 3745728480 | 19880 | 19840 | 19990 | 19840 | 14810 |
| 303 | 20230720 | 133900 | 3450630430 | 19830 | 19640 | 19840 | 19640 | 3579 |
| 304 | 20230720 | 133800 | 3379821320 | 19650 | 19650 | 19650 | 19650 | 0 |
| 305 | 20230720 | 133700 | 3379821320 | 19650 | 19660 | 19720 | 19650 | 452 |
| 306 | 20230720 | 133600 | 3370929920 | 19660 | 19660 | 19660 | 19660 | 25 |
| 307 | 20230720 | 133500 | 3370438420 | 19660 | 19660 | 19670 | 19660 | 403 |
| 308 | 20230720 | 133400 | 3362512630 | 19670 | 19680 | 19680 | 19670 | 39 |
| 309 | 20230720 | 133300 | 3361745120 | 19660 | 19670 | 19670 | 19660 | 466 |
| 310 | 20230720 | 133200 | 3352580500 | 19690 | 19690 | 19690 | 19690 | 1 |
| 311 | 20230720 | 133100 | 3352560810 | 19690 | 19690 | 19690 | 19690 | 57 |
| 312 | 20230720 | 133000 | 3351438480 | 19670 | 19670 | 19670 | 19670 | 191 |
| 313 | 20230720 | 132900 | 3347681510 | 19700 | 19710 | 19710 | 19700 | 133 |
| 314 | 20230720 | 132800 | 3345061380 | 19710 | 19710 | 19710 | 19710 | 137 |
| 315 | 20230720 | 132700 | 3342361110 | 19730 | 19720 | 19730 | 19720 | 200 |
| 316 | 20230720 | 132600 | 3338415260 | 19740 | 19740 | 19740 | 19740 | 7 |
| 317 | 20230720 | 132500 | 3338277080 | 19740 | 19720 | 19740 | 19700 | 420 |
| 318 | 20230720 | 132400 | 3329994690 | 19710 | 19730 | 19730 | 19660 | 175 |
| 319 | 20230720 | 132300 | 3326549040 | 19740 | 19740 | 19740 | 19740 | 0 |
| 320 | 20230720 | 132200 | 3326549040 | 19740 | 19740 | 19740 | 19740 | 97 |
| 321 | 20230720 | 132100 | 3324634260 | 19750 | 19750 | 19750 | 19750 | 318 |
| 322 | 20230720 | 132000 | 3318353760 | 19750 | 19750 | 19750 | 19750 | 256 |
| 323 | 20230720 | 131900 | 3313297760 | 19750 | 19780 | 19780 | 19750 | 201 |
| 324 | 20230720 | 131800 | 3309323660 | 19750 | 19750 | 19780 | 19750 | 47 |
| 325 | 20230720 | 131700 | 3308394290 | 19790 | 19790 | 19790 | 19750 | 866 |
| 326 | 20230720 | 131600 | 3291264820 | 19780 | 19750 | 19780 | 19750 | 389 |
| 327 | 20230720 | 131500 | 3283572750 | 19750 | 19740 | 19750 | 19740 | 226 |
| 328 | 20230720 | 131400 | 3279109590 | 19750 | 19750 | 19750 | 19750 | 45 |
| 329 | 20230720 | 131300 | 3278220840 | 19760 | 19750 | 19760 | 19750 | 368 |
| 330 | 20230720 | 131200 | 3270950610 | 19760 | 19760 | 19760 | 19660 | 986 |
| 331 | 20230720 | 131100 | 3251470050 | 19760 | 19760 | 19760 | 19760 | 108 |
| 332 | 20230720 | 131000 | 3249335970 | 19770 | 19660 | 19770 | 19660 | 595 |
| 333 | 20230720 | 130900 | 3237597320 | 19660 | 19660 | 19750 | 19660 | 178 |
| 334 | 20230720 | 130800 | 3234087590 | 19770 | 19700 | 19770 | 19700 | 140 |
| 335 | 20230720 | 130700 | 3231325320 | 19700 | 19660 | 19700 | 19660 | 106 |
| 336 | 20230720 | 130600 | 3229239540 | 19690 | 19690 | 19690 | 19670 | 420 |
| 337 | 20230720 | 130500 | 3220975480 | 19690 | 19730 | 19790 | 19690 | 216 |
| 338 | 20230720 | 130400 | 3216718190 | 19720 | 19760 | 19800 | 19720 | 243 |
| 339 | 20230720 | 130300 | 3211916340 | 19760 | 19720 | 19800 | 19720 | 395 |
| 340 | 20230720 | 130200 | 3204108730 | 19750 | 19730 | 19750 | 19730 | 234 |
| 341 | 20230720 | 130100 | 3199488570 | 19730 | 19730 | 19730 | 19720 | 371 |
| 342 | 20230720 | 130000 | 3192171250 | 19730 | 19710 | 19730 | 19710 | 198 |
| 343 | 20230720 | 125900 | 3188265390 | 19710 | 19730 | 19730 | 19700 | 757 |
| 344 | 20230720 | 125800 | 3173345120 | 19720 | 19710 | 19720 | 19710 | 1281 |
| 345 | 20230720 | 125700 | 3148084210 | 19720 | 19700 | 19720 | 19690 | 653 |
| 346 | 20230720 | 125600 | 3135210700 | 19720 | 19710 | 19720 | 19710 | 175 |
| 347 | 20230720 | 125500 | 3131760410 | 19700 | 19680 | 19700 | 19680 | 945 |
| 348 | 20230720 | 125400 | 3113155740 | 19680 | 19600 | 19680 | 19600 | 501 |
| 349 | 20230720 | 125300 | 3103323450 | 19590 | 19590 | 19590 | 19590 | 10 |
| 350 | 20230720 | 125200 | 3103127550 | 19530 | 19600 | 19610 | 19530 | 805 |
| 351 | 20230720 | 125100 | 3087351510 | 19600 | 19600 | 19600 | 19600 | 330 |
| 352 | 20230720 | 125000 | 3080883510 | 19600 | 19600 | 19600 | 19600 | 149 |
| 353 | 20230720 | 124900 | 3077963110 | 19600 | 19600 | 19600 | 19600 | 348 |
| 354 | 20230720 | 124800 | 3071142310 | 19600 | 19600 | 19600 | 19600 | 613 |
| 355 | 20230720 | 124700 | 3059127510 | 19600 | 19600 | 19600 | 19600 | 37 |
| 356 | 20230720 | 124600 | 3058402310 | 19600 | 19590 | 19600 | 19590 | 389 |
| 357 | 20230720 | 124500 | 3050781120 | 19600 | 19600 | 19600 | 19600 | 0 |
| 358 | 20230720 | 124400 | 3050781120 | 19600 | 19480 | 19600 | 19480 | 43 |
| 359 | 20230720 | 124300 | 3049938920 | 19600 | 19590 | 19600 | 19590 | 180 |
| 360 | 20230720 | 124200 | 3046411370 | 19590 | 19570 | 19600 | 19480 | 294 |
| 361 | 20230720 | 124100 | 3040652770 | 19570 | 19570 | 19570 | 19570 | 223 |
| 362 | 20230720 | 124000 | 3036288660 | 19570 | 19570 | 19570 | 19560 | 155 |
| 363 | 20230720 | 123900 | 3033255480 | 19580 | 19570 | 19580 | 19470 | 117 |
| 364 | 20230720 | 123800 | 3030970630 | 19580 | 19580 | 19580 | 19580 | 37 |
| 365 | 20230720 | 123700 | 3030246170 | 19470 | 19470 | 19470 | 19470 | 69 |
| 366 | 20230720 | 123600 | 3028902740 | 19600 | 19490 | 19600 | 19490 | 152 |
| 367 | 20230720 | 123500 | 3025938600 | 19490 | 19490 | 19490 | 19490 | 128 |
| 368 | 20230720 | 123400 | 3023443880 | 19460 | 19460 | 19460 | 19460 | 188 |
| 369 | 20230720 | 123300 | 3019785400 | 19460 | 19490 | 19490 | 19460 | 170 |
| 370 | 20230720 | 123200 | 3016472230 | 19490 | 19480 | 19490 | 19460 | 332 |
| 371 | 20230720 | 123100 | 3010005000 | 19480 | 19480 | 19480 | 19480 | 0 |
| 372 | 20230720 | 123000 | 3010005000 | 19480 | 19480 | 19480 | 19480 | 146 |
| 373 | 20230720 | 122900 | 3007160920 | 19480 | 19490 | 19490 | 19480 | 216 |
| 374 | 20230720 | 122800 | 3002951150 | 19490 | 19520 | 19520 | 19490 | 191 |
| 375 | 20230720 | 122700 | 2999226430 | 19520 | 19520 | 19520 | 19520 | 0 |
| 376 | 20230720 | 122600 | 2999226430 | 19520 | 19510 | 19520 | 19510 | 27 |
| 377 | 20230720 | 122500 | 2998699590 | 19520 | 19520 | 19520 | 19520 | 5 |
| 378 | 20230720 | 122400 | 2998601990 | 19590 | 19590 | 19590 | 19590 | 0 |
| 379 | 20230720 | 122300 | 2998601990 | 19590 | 19510 | 19590 | 19510 | 440 |
| 380 | 20230720 | 122200 | 2989982630 | 19510 | 19510 | 19510 | 19510 | 49 |
| 381 | 20230720 | 122100 | 2989026640 | 19600 | 19600 | 19600 | 19600 | 0 |
| 382 | 20230720 | 122000 | 2989026640 | 19600 | 19600 | 19600 | 19600 | 40 |
| 383 | 20230720 | 121900 | 2988242640 | 19600 | 19600 | 19600 | 19600 | 2 |
| 384 | 20230720 | 121800 | 2988203440 | 19600 | 19490 | 19600 | 19490 | 1622 |
| 385 | 20230720 | 121700 | 2956439380 | 19460 | 19510 | 19510 | 19460 | 302 |
| 386 | 20230720 | 121600 | 2950557550 | 19510 | 19510 | 19510 | 19480 | 456 |
| 387 | 20230720 | 121500 | 2941665050 | 19500 | 19570 | 19570 | 19500 | 1372 |
| 388 | 20230720 | 121400 | 2914870930 | 19570 | 19570 | 19570 | 19570 | 0 |
| 389 | 20230720 | 121300 | 2914870930 | 19570 | 19570 | 19570 | 19570 | 38 |
| 390 | 20230720 | 121200 | 2914127270 | 19590 | 19590 | 19590 | 19590 | 0 |
| 391 | 20230720 | 121100 | 2914127270 | 19590 | 19590 | 19590 | 19590 | 1 |
| 392 | 20230720 | 121000 | 2914107680 | 19600 | 19520 | 19600 | 19520 | 38 |
| 393 | 20230720 | 120900 | 2913362960 | 19520 | 19560 | 19600 | 19520 | 48 |
| 394 | 20230720 | 120800 | 2912424260 | 19600 | 19560 | 19600 | 19560 | 12 |
| 395 | 20230720 | 120700 | 2912189460 | 19610 | 19580 | 19610 | 19580 | 1879 |
| 396 | 20230720 | 120600 | 2875362150 | 19520 | 19520 | 19520 | 19520 | 22 |
| 397 | 20230720 | 120500 | 2874932710 | 19580 | 19580 | 19580 | 19580 | 0 |
| 398 | 20230720 | 120400 | 2874932710 | 19580 | 19520 | 19580 | 19510 | 384 |
| 399 | 20230720 | 120300 | 2867436680 | 19530 | 19550 | 19550 | 19530 | 404 |
| 400 | 20230720 | 120200 | 2859543410 | 19600 | 19540 | 19600 | 19540 | 11 |
| 401 | 20230720 | 120100 | 2859327870 | 19540 | 19540 | 19540 | 19540 | 86 |
| 402 | 20230720 | 120000 | 2857647430 | 19600 | 19590 | 19600 | 19590 | 276 |
| 403 | 20230720 | 115900 | 2852238190 | 19550 | 19600 | 19600 | 19550 | 52 |
| 404 | 20230720 | 115800 | 2851221540 | 19600 | 19610 | 19610 | 19600 | 39 |
| 405 | 20230720 | 115700 | 2850457130 | 19610 | 19540 | 19610 | 19540 | 149 |
| 406 | 20230720 | 115600 | 2847545600 | 19610 | 19620 | 19620 | 19550 | 426 |
| 407 | 20230720 | 115500 | 2839210290 | 19620 | 19630 | 19630 | 19620 | 40 |
| 408 | 20230720 | 115400 | 2838425100 | 19640 | 19650 | 19650 | 19640 | 2 |
| 409 | 20230720 | 115300 | 2838385810 | 19650 | 19660 | 19660 | 19590 | 3 |
| 410 | 20230720 | 115200 | 2838326910 | 19660 | 19630 | 19660 | 19630 | 506 |
| 411 | 20230720 | 115100 | 2828393470 | 19630 | 19640 | 19640 | 19630 | 255 |
| 412 | 20230720 | 115000 | 2823387590 | 19640 | 19640 | 19640 | 19640 | 1 |
| 413 | 20230720 | 114900 | 2823367950 | 19640 | 19640 | 19640 | 19640 | 45 |
| 414 | 20230720 | 114800 | 2822484150 | 19660 | 19660 | 19660 | 19660 | 54 |
| 415 | 20230720 | 114700 | 2821422510 | 19660 | 19640 | 19680 | 19640 | 286 |
| 416 | 20230720 | 114600 | 2815804970 | 19640 | 19610 | 19640 | 19600 | 680 |
| 417 | 20230720 | 114500 | 2802465430 | 19600 | 19590 | 19600 | 19570 | 981 |
| 418 | 20230720 | 114400 | 2783242100 | 19590 | 19570 | 19590 | 19570 | 302 |
| 419 | 20230720 | 114300 | 2777328580 | 19580 | 19580 | 19580 | 19580 | 151 |
| 420 | 20230720 | 114200 | 2774372000 | 19580 | 19580 | 19580 | 19550 | 284 |
| 421 | 20230720 | 114100 | 2768814760 | 19570 | 19570 | 19570 | 19550 | 455 |
| 422 | 20230720 | 114000 | 2759913690 | 19580 | 19580 | 19580 | 19580 | 1 |
| 423 | 20230720 | 113900 | 2759894110 | 19580 | 19580 | 19580 | 19580 | 55 |
| 424 | 20230720 | 113800 | 2758817210 | 19580 | 19560 | 19580 | 19560 | 251 |
| 425 | 20230720 | 113700 | 2753907630 | 19580 | 19610 | 19610 | 19560 | 402 |
| 426 | 20230720 | 113600 | 2746040700 | 19620 | 19600 | 19620 | 19600 | 349 |
| 427 | 20230720 | 113500 | 2739199560 | 19600 | 19620 | 19620 | 19570 | 309 |
| 428 | 20230720 | 113400 | 2733145970 | 19620 | 19630 | 19630 | 19570 | 13 |
| 429 | 20230720 | 113300 | 2732890940 | 19580 | 19610 | 19610 | 19580 | 315 |
| 430 | 20230720 | 113200 | 2726720170 | 19610 | 19610 | 19630 | 19600 | 49 |
| 431 | 20230720 | 113100 | 2725759630 | 19610 | 19610 | 19640 | 19610 | 3 |
| 432 | 20230720 | 113000 | 2725700770 | 19640 | 19610 | 19640 | 19610 | 124 |
| 433 | 20230720 | 112900 | 2723267960 | 19610 | 19620 | 19620 | 19610 | 132 |
| 434 | 20230720 | 112800 | 2720679310 | 19640 | 19650 | 19650 | 19610 | 6 |
| 435 | 20230720 | 112700 | 2720561580 | 19650 | 19670 | 19670 | 19640 | 45 |
| 436 | 20230720 | 112600 | 2719677370 | 19650 | 19650 | 19680 | 19650 | 10 |
| 437 | 20230720 | 112500 | 2719480840 | 19650 | 19650 | 19690 | 19650 | 9 |
| 438 | 20230720 | 112400 | 2719303910 | 19650 | 19700 | 19700 | 19650 | 151 |
| 439 | 20230720 | 112300 | 2716334810 | 19700 | 19710 | 19710 | 19700 | 2 |
| 440 | 20230720 | 112200 | 2716295400 | 19720 | 19720 | 19720 | 19650 | 402 |
| 441 | 20230720 | 112100 | 2708395240 | 19720 | 19660 | 19720 | 19660 | 39 |
| 442 | 20230720 | 112000 | 2707626220 | 19720 | 19720 | 19720 | 19660 | 45 |
| 443 | 20230720 | 111900 | 2706740020 | 19720 | 19690 | 19720 | 19650 | 811 |
| 444 | 20230720 | 111800 | 2690774730 | 19690 | 19650 | 19690 | 19650 | 818 |
| 445 | 20230720 | 111700 | 2674671040 | 19650 | 19650 | 19650 | 19650 | 1 |
| 446 | 20230720 | 111600 | 2674651390 | 19650 | 19650 | 19650 | 19650 | 221 |
| 447 | 20230720 | 111500 | 2670308740 | 19660 | 19600 | 19660 | 19600 | 369 |
| 448 | 20230720 | 111400 | 2663061720 | 19600 | 19620 | 19620 | 19600 | 127 |
| 449 | 20230720 | 111300 | 2660572280 | 19620 | 19620 | 19620 | 19620 | 178 |
| 450 | 20230720 | 111200 | 2657079920 | 19620 | 19690 | 19690 | 19600 | 854 |
| 451 | 20230720 | 111100 | 2640316940 | 19690 | 19690 | 19690 | 19650 | 1320 |
| 452 | 20230720 | 111000 | 2614350370 | 19690 | 19710 | 19710 | 19690 | 82 |
| 453 | 20230720 | 110900 | 2612735260 | 19710 | 19720 | 19720 | 19690 | 145 |
| 454 | 20230720 | 110800 | 2609880130 | 19720 | 19730 | 19730 | 19700 | 346 |
| 455 | 20230720 | 110700 | 2603063140 | 19730 | 19730 | 19730 | 19730 | 1 |
| 456 | 20230720 | 110600 | 2603043410 | 19740 | 19750 | 19750 | 19700 | 4 |
| 457 | 20230720 | 110500 | 2602964480 | 19750 | 19750 | 19750 | 19700 | 281 |
| 458 | 20230720 | 110400 | 2597422930 | 19750 | 19730 | 19750 | 19730 | 1067 |
| 459 | 20230720 | 110300 | 2576369120 | 19730 | 19740 | 19750 | 19680 | 271 |
| 460 | 20230720 | 110200 | 2571023760 | 19700 | 19680 | 19700 | 19680 | 2797 |
| 461 | 20230720 | 110100 | 2515925850 | 19700 | 19700 | 19700 | 19680 | 309 |
| 462 | 20230720 | 110000 | 2509841450 | 19700 | 19680 | 19700 | 19680 | 346 |
| 463 | 20230720 | 105900 | 2503028000 | 19690 | 19740 | 19740 | 19690 | 514 |
| 464 | 20230720 | 105800 | 2492903700 | 19740 | 19750 | 19750 | 19710 | 216 |
| 465 | 20230720 | 105700 | 2488638030 | 19750 | 19750 | 19750 | 19750 | 3 |
| 466 | 20230720 | 105600 | 2488578780 | 19750 | 19710 | 19750 | 19700 | 392 |
| 467 | 20230720 | 105500 | 2480852620 | 19700 | 19700 | 19700 | 19700 | 159 |
| 468 | 20230720 | 105400 | 2477720320 | 19710 | 19710 | 19710 | 19700 | 752 |
| 469 | 20230720 | 105300 | 2462900830 | 19720 | 19740 | 19750 | 19720 | 473 |
| 470 | 20230720 | 105200 | 2453569260 | 19740 | 19840 | 19850 | 19740 | 4002 |
| 471 | 20230720 | 105100 | 2374465140 | 19850 | 19820 | 19850 | 19820 | 96 |
| 472 | 20230720 | 105000 | 2372560170 | 19850 | 19800 | 19850 | 19800 | 117 |
| 473 | 20230720 | 104900 | 2370240140 | 19820 | 19850 | 19850 | 19790 | 28 |
| 474 | 20230720 | 104800 | 2369685240 | 19790 | 19850 | 19850 | 19790 | 210 |
| 475 | 20230720 | 104700 | 2365529100 | 19850 | 19850 | 19850 | 19850 | 39 |
| 476 | 20230720 | 104600 | 2364754950 | 19850 | 19780 | 19870 | 19780 | 34 |
| 477 | 20230720 | 104500 | 2364080410 | 19880 | 19900 | 19900 | 19880 | 194 |
| 478 | 20230720 | 104400 | 2360223160 | 19900 | 19910 | 19910 | 19900 | 50 |
| 479 | 20230720 | 104300 | 2359227770 | 19760 | 19910 | 19910 | 19760 | 739 |
| 480 | 20230720 | 104200 | 2344605520 | 19880 | 19950 | 19950 | 19880 | 1677 |
| 481 | 20230720 | 104100 | 2311218120 | 19950 | 19940 | 19960 | 19940 | 184 |
| 482 | 20230720 | 104000 | 2307548310 | 19950 | 19950 | 19960 | 19940 | 335 |
| 483 | 20230720 | 103900 | 2300865640 | 19960 | 19940 | 19970 | 19930 | 5588 |
| 484 | 20230720 | 103800 | 2189422420 | 19940 | 19930 | 19940 | 19930 | 1579 |
| 485 | 20230720 | 103700 | 2157941850 | 19920 | 19920 | 19920 | 19900 | 707 |
| 486 | 20230720 | 103600 | 2143860300 | 19900 | 19910 | 19920 | 19900 | 358 |
| 487 | 20230720 | 103500 | 2136733290 | 19910 | 19900 | 19910 | 19890 | 2974 |
| 488 | 20230720 | 103400 | 2077549900 | 19890 | 19870 | 19900 | 19870 | 1716 |
| 489 | 20230720 | 103300 | 2043413790 | 19870 | 19820 | 19870 | 19820 | 1466 |
| 490 | 20230720 | 103200 | 2014324120 | 19820 | 19830 | 19830 | 19770 | 243 |
| 491 | 20230720 | 103100 | 2009513630 | 19830 | 19820 | 19830 | 19770 | 454 |
| 492 | 20230720 | 103000 | 2000515710 | 19820 | 19820 | 19830 | 19820 | 656 |
| 493 | 20230720 | 102900 | 1987513770 | 19830 | 19850 | 19850 | 19820 | 705 |
| 494 | 20230720 | 102800 | 1973527630 | 19840 | 19840 | 19850 | 19830 | 199 |
| 495 | 20230720 | 102700 | 1969579640 | 19850 | 19850 | 19860 | 19830 | 1801 |
| 496 | 20230720 | 102600 | 1933832630 | 19850 | 19820 | 19850 | 19820 | 291 |
| 497 | 20230720 | 102500 | 1928059780 | 19820 | 19820 | 19840 | 19740 | 1012 |
| 498 | 20230720 | 102400 | 1908019950 | 19820 | 19790 | 19820 | 19760 | 5199 |
| 499 | 20230720 | 102300 | 1805079730 | 19760 | 19780 | 19800 | 19760 | 2785 |
| 500 | 20230720 | 102200 | 1749980200 | 19770 | 19740 | 19770 | 19710 | 4706 |
| 501 | 20230720 | 102100 | 1657049420 | 19730 | 19720 | 19740 | 19710 | 789 |
| 502 | 20230720 | 102000 | 1641475550 | 19730 | 19710 | 19730 | 19710 | 561 |
| 503 | 20230720 | 101900 | 1630407420 | 19730 | 19700 | 19730 | 19700 | 463 |
| 504 | 20230720 | 101800 | 1621273700 | 19720 | 19720 | 19720 | 19700 | 28 |
| 505 | 20230720 | 101700 | 1620722040 | 19730 | 19710 | 19730 | 19690 | 646 |
| 506 | 20230720 | 101600 | 1607981860 | 19730 | 19720 | 19730 | 19720 | 83 |
| 507 | 20230720 | 101500 | 1606344890 | 19730 | 19730 | 19730 | 19730 | 262 |
| 508 | 20230720 | 101400 | 1601175630 | 19730 | 19740 | 19740 | 19720 | 500 |
| 509 | 20230720 | 101300 | 1591308740 | 19720 | 19720 | 19740 | 19700 | 425 |
| 510 | 20230720 | 101200 | 1582928310 | 19730 | 19730 | 19740 | 19720 | 443 |
| 511 | 20230720 | 101100 | 1574185890 | 19740 | 19730 | 19740 | 19730 | 1077 |
| 512 | 20230720 | 101000 | 1552936430 | 19720 | 19690 | 19720 | 19690 | 736 |
| 513 | 20230720 | 100900 | 1538426380 | 19700 | 19680 | 19700 | 19670 | 892 |
| 514 | 20230720 | 100800 | 1520861830 | 19670 | 19680 | 19680 | 19670 | 367 |
| 515 | 20230720 | 100700 | 1513640380 | 19680 | 19690 | 19690 | 19680 | 53 |
| 516 | 20230720 | 100600 | 1512597330 | 19690 | 19700 | 19700 | 19690 | 225 |
| 517 | 20230720 | 100500 | 1508166960 | 19700 | 19700 | 19710 | 19700 | 151 |
| 518 | 20230720 | 100400 | 1505192250 | 19700 | 19710 | 19710 | 19650 | 1041 |
| 519 | 20230720 | 100300 | 1484710300 | 19650 | 19660 | 19720 | 19650 | 3862 |
| 520 | 20230720 | 100200 | 1408659660 | 19660 | 19590 | 19660 | 19550 | 8371 |
| 521 | 20230720 | 100100 | 1244554250 | 19590 | 19580 | 19590 | 19570 | 989 |
| 522 | 20230720 | 100000 | 1225191500 | 19570 | 19580 | 19580 | 19570 | 150 |
| 523 | 20230720 | 095900 | 1222255990 | 19590 | 19590 | 19590 | 19530 | 226 |
| 524 | 20230720 | 095800 | 1217828920 | 19600 | 19590 | 19600 | 19530 | 452 |
| 525 | 20230720 | 095700 | 1208970980 | 19600 | 19590 | 19610 | 19590 | 1165 |
| 526 | 20230720 | 095600 | 1186137720 | 19590 | 19560 | 19590 | 19500 | 2001 |
| 527 | 20230720 | 095500 | 1147104480 | 19560 | 19630 | 19630 | 19560 | 927 |
| 528 | 20230720 | 095400 | 1128956210 | 19640 | 19600 | 19680 | 19600 | 539 |
| 529 | 20230720 | 095300 | 1118357280 | 19670 | 19630 | 19670 | 19600 | 768 |
| 530 | 20230720 | 095200 | 1103296460 | 19640 | 19660 | 19680 | 19640 | 669 |
| 531 | 20230720 | 095100 | 1090154560 | 19640 | 19660 | 19680 | 19640 | 504 |
| 532 | 20230720 | 095000 | 1080252460 | 19680 | 19690 | 19690 | 19670 | 1456 |
| 533 | 20230720 | 094900 | 1051592190 | 19690 | 19670 | 19690 | 19670 | 623 |
| 534 | 20230720 | 094800 | 1039329960 | 19670 | 19670 | 19680 | 19620 | 492 |
| 535 | 20230720 | 094700 | 1029659460 | 19680 | 19700 | 19700 | 19620 | 94 |
| 536 | 20230720 | 094600 | 1027810330 | 19700 | 19670 | 19720 | 19610 | 827 |
| 537 | 20230720 | 094500 | 1011547020 | 19680 | 19670 | 19680 | 19660 | 15 |
| 538 | 20230720 | 094400 | 1011251980 | 19670 | 19670 | 19670 | 19630 | 503 |
| 539 | 20230720 | 094300 | 1001371510 | 19690 | 19650 | 19730 | 19640 | 1287 |
| 540 | 20230720 | 094200 | 976020380 | 19640 | 19700 | 19700 | 19640 | 1182 |
| 541 | 20230720 | 094100 | 952737690 | 19700 | 19610 | 19720 | 19570 | 7108 |
| 542 | 20230720 | 094000 | 813007830 | 19600 | 19590 | 19610 | 19580 | 1328 |
| 543 | 20230720 | 093900 | 786982300 | 19530 | 19580 | 19590 | 19530 | 1206 |
| 544 | 20230720 | 093800 | 763375220 | 19580 | 19540 | 19580 | 19530 | 1223 |
| 545 | 20230720 | 093700 | 739452200 | 19540 | 19550 | 19550 | 19540 | 607 |
| 546 | 20230720 | 093600 | 727585420 | 19550 | 19570 | 19590 | 19500 | 879 |
| 547 | 20230720 | 093500 | 710422340 | 19600 | 19600 | 19600 | 19570 | 272 |
| 548 | 20230720 | 093400 | 705096590 | 19600 | 19590 | 19600 | 19580 | 749 |
| 549 | 20230720 | 093300 | 690417750 | 19600 | 19600 | 19620 | 19580 | 2862 |
| 550 | 20230720 | 093200 | 634316390 | 19600 | 19590 | 19600 | 19590 | 848 |
| 551 | 20230720 | 093100 | 617697420 | 19590 | 19480 | 19600 | 19480 | 3270 |
| 552 | 20230720 | 093000 | 553808740 | 19480 | 19450 | 19480 | 19430 | 1075 |
| 553 | 20230720 | 092900 | 532887200 | 19460 | 19450 | 19460 | 19440 | 211 |
| 554 | 20230720 | 092800 | 528783320 | 19450 | 19450 | 19460 | 19420 | 1624 |
| 555 | 20230720 | 092700 | 497211600 | 19450 | 19410 | 19470 | 19410 | 1474 |
| 556 | 20230720 | 092600 | 468558280 | 19400 | 19370 | 19410 | 19370 | 3390 |
| 557 | 20230720 | 092500 | 402811500 | 19390 | 19250 | 19390 | 19250 | 3435 |
| 558 | 20230720 | 092400 | 336385890 | 19350 | 19320 | 19350 | 19320 | 890 |
| 559 | 20230720 | 092300 | 319174520 | 19320 | 19300 | 19320 | 19270 | 628 |
| 560 | 20230720 | 092200 | 307058880 | 19300 | 19320 | 19320 | 19300 | 2 |
| 561 | 20230720 | 092100 | 307020260 | 19320 | 19330 | 19330 | 19150 | 1057 |
| 562 | 20230720 | 092000 | 286714680 | 19310 | 19350 | 19350 | 19310 | 92 |
| 563 | 20230720 | 091900 | 284935700 | 19350 | 19330 | 19350 | 19330 | 6 |
| 564 | 20230720 | 091800 | 284819650 | 19350 | 19340 | 19360 | 19340 | 815 |
| 565 | 20230720 | 091700 | 269046420 | 19340 | 19350 | 19360 | 19330 | 762 |
| 566 | 20230720 | 091600 | 254295320 | 19350 | 19350 | 19370 | 19300 | 5279 |
| 567 | 20230720 | 091500 | 152400660 | 19340 | 19240 | 19340 | 19240 | 969 |
| 568 | 20230720 | 091400 | 133718210 | 19220 | 19230 | 19230 | 19220 | 129 |
| 569 | 20230720 | 091300 | 131238170 | 19200 | 19140 | 19200 | 19100 | 1180 |
| 570 | 20230720 | 091200 | 108601970 | 19130 | 19150 | 19200 | 19110 | 665 |
| 571 | 20230720 | 091100 | 95882700 | 19150 | 19140 | 19150 | 19140 | 11 |
| 572 | 20230720 | 091000 | 95672150 | 19130 | 19110 | 19130 | 19110 | 52 |
| 573 | 20230720 | 090900 | 94677810 | 19110 | 19120 | 19130 | 19110 | 142 |
| 574 | 20230720 | 090800 | 91963980 | 19110 | 19130 | 19130 | 19110 | 378 |
| 575 | 20230720 | 090700 | 84737420 | 19120 | 19110 | 19200 | 19110 | 256 |
| 576 | 20230720 | 090600 | 79842430 | 19100 | 19100 | 19110 | 19100 | 261 |
| 577 | 20230720 | 090500 | 74856200 | 19140 | 19110 | 19140 | 19100 | 2306 |
| 578 | 20230720 | 090400 | 30789770 | 19110 | 19110 | 19220 | 19110 | 669 |
| 579 | 20230720 | 090300 | 17999470 | 19110 | 19110 | 19220 | 19110 | 198 |
| 580 | 20230720 | 090200 | 14214320 | 19110 | 19110 | 19220 | 19110 | 329 |
| 581 | 20230720 | 090100 | 7926910 | 19110 | 19110 | 19220 | 19110 | 143 |
| 582 | 20230720 | 090000 | 5194070 | 19240 | 19240 | 19240 | 19110 | 263 |