31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 1277 |
| 3 | 20230724 | 183900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 4 | 20230724 | 183800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 5 | 20230724 | 183700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 6 | 20230724 | 183600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 7 | 20230724 | 183500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 8 | 20230724 | 183400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 9 | 20230724 | 183300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 10 | 20230724 | 183200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 11 | 20230724 | 183100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 12 | 20230724 | 183000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 13 | 20230724 | 182900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 14 | 20230724 | 182800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 15 | 20230724 | 182700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 16 | 20230724 | 182600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 17 | 20230724 | 182500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 18 | 20230724 | 182400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 19 | 20230724 | 182300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 20 | 20230724 | 182200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 21 | 20230724 | 182100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 22 | 20230724 | 182000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 23 | 20230724 | 181900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 24 | 20230724 | 181800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 25 | 20230724 | 181700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 26 | 20230724 | 181600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 27 | 20230724 | 181500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 28 | 20230724 | 181400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 29 | 20230724 | 181300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 30 | 20230724 | 181200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 31 | 20230724 | 181100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 32 | 20230724 | 181000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 1277 |
| 33 | 20230724 | 180900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 34 | 20230724 | 180800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 35 | 20230724 | 180700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 36 | 20230724 | 180600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 37 | 20230724 | 180500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 38 | 20230724 | 180400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 39 | 20230724 | 180300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 40 | 20230724 | 180200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 41 | 20230724 | 180100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 42 | 20230724 | 180000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 43 | 20230724 | 175900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 44 | 20230724 | 175800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 45 | 20230724 | 175700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 46 | 20230724 | 175600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 47 | 20230724 | 175500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 48 | 20230724 | 175400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 49 | 20230724 | 175300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 50 | 20230724 | 175200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 51 | 20230724 | 175100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 52 | 20230724 | 175000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 53 | 20230724 | 174900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 54 | 20230724 | 174800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 55 | 20230724 | 174700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 56 | 20230724 | 174600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 57 | 20230724 | 174500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 58 | 20230724 | 174400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 59 | 20230724 | 174300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 60 | 20230724 | 174200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 61 | 20230724 | 174100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 62 | 20230724 | 174000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 1277 |
| 63 | 20230724 | 173900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 64 | 20230724 | 173800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 65 | 20230724 | 173700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 66 | 20230724 | 173600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 67 | 20230724 | 173500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 68 | 20230724 | 173400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 69 | 20230724 | 173300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 70 | 20230724 | 173200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 71 | 20230724 | 173100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 72 | 20230724 | 173000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 73 | 20230724 | 172900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 74 | 20230724 | 172800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 75 | 20230724 | 172700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 76 | 20230724 | 172600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 77 | 20230724 | 172500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 78 | 20230724 | 172400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 79 | 20230724 | 172300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 80 | 20230724 | 172200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 81 | 20230724 | 172100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 82 | 20230724 | 172000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 83 | 20230724 | 171900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 84 | 20230724 | 171800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 85 | 20230724 | 171700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 86 | 20230724 | 171600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 87 | 20230724 | 171500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 88 | 20230724 | 171400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 89 | 20230724 | 171300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 90 | 20230724 | 171200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 91 | 20230724 | 171100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 92 | 20230724 | 171000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 1277 |
| 93 | 20230724 | 170900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 94 | 20230724 | 170800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 95 | 20230724 | 170700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 96 | 20230724 | 170600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 97 | 20230724 | 170500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 98 | 20230724 | 170400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 99 | 20230724 | 170300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 100 | 20230724 | 170200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 101 | 20230724 | 170100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 102 | 20230724 | 170000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 103 | 20230724 | 165900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 104 | 20230724 | 165800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 105 | 20230724 | 165700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 106 | 20230724 | 165600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 107 | 20230724 | 165500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 108 | 20230724 | 165400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 109 | 20230724 | 165300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 110 | 20230724 | 165200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 111 | 20230724 | 165100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 112 | 20230724 | 165000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 113 | 20230724 | 164900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 114 | 20230724 | 164800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 115 | 20230724 | 164700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 116 | 20230724 | 164600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 117 | 20230724 | 164500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 118 | 20230724 | 164400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 119 | 20230724 | 164300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 120 | 20230724 | 164200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 121 | 20230724 | 164100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 122 | 20230724 | 164000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 1277 |
| 123 | 20230724 | 163900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 124 | 20230724 | 163800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 125 | 20230724 | 163700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 126 | 20230724 | 163600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 127 | 20230724 | 163500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 128 | 20230724 | 163400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 129 | 20230724 | 163300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 130 | 20230724 | 163200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 131 | 20230724 | 163100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 132 | 20230724 | 163000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 133 | 20230724 | 162900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 134 | 20230724 | 162800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 135 | 20230724 | 162700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 136 | 20230724 | 162600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 137 | 20230724 | 162500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 138 | 20230724 | 162400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 139 | 20230724 | 162300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 140 | 20230724 | 162200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 141 | 20230724 | 162100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 142 | 20230724 | 162000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 143 | 20230724 | 161900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 144 | 20230724 | 161800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 145 | 20230724 | 161700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 146 | 20230724 | 161600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 147 | 20230724 | 161500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 148 | 20230724 | 161400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 149 | 20230724 | 161300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 150 | 20230724 | 161200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 151 | 20230724 | 161100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 152 | 20230724 | 161000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 1277 |
| 153 | 20230724 | 160900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 154 | 20230724 | 160800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 155 | 20230724 | 160700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 156 | 20230724 | 160600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 157 | 20230724 | 160500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 158 | 20230724 | 160400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 159 | 20230724 | 160300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 160 | 20230724 | 160200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 161 | 20230724 | 160100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 162 | 20230724 | 160000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 163 | 20230724 | 155900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 164 | 20230724 | 155800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 165 | 20230724 | 155700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 166 | 20230724 | 155600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 167 | 20230724 | 155500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 168 | 20230724 | 155400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 169 | 20230724 | 155300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 170 | 20230724 | 155200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 171 | 20230724 | 155100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 172 | 20230724 | 155000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 173 | 20230724 | 154900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 174 | 20230724 | 154800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 175 | 20230724 | 154700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 176 | 20230724 | 154600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 177 | 20230724 | 154500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 178 | 20230724 | 154400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 179 | 20230724 | 154300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 180 | 20230724 | 154200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 181 | 20230724 | 154100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 182 | 20230724 | 154000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 1277 |
| 183 | 20230724 | 153900 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 184 | 20230724 | 153800 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 185 | 20230724 | 153700 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 186 | 20230724 | 153600 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 187 | 20230724 | 153500 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 188 | 20230724 | 153400 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 189 | 20230724 | 153300 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 190 | 20230724 | 153200 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 191 | 20230724 | 153100 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 0 |
| 192 | 20230724 | 153000 | 3498255490 | 19420 | 19420 | 19420 | 19420 | 1277 |
| 193 | 20230724 | 152900 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 194 | 20230724 | 152800 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 195 | 20230724 | 152700 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 196 | 20230724 | 152600 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 197 | 20230724 | 152500 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 198 | 20230724 | 152400 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 199 | 20230724 | 152300 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 200 | 20230724 | 152200 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 201 | 20230724 | 152100 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 202 | 20230724 | 152000 | 3473456150 | 19490 | 19490 | 19490 | 19490 | 0 |
| 203 | 20230724 | 151900 | 3473456150 | 19490 | 19500 | 19500 | 19490 | 1087 |
| 204 | 20230724 | 151800 | 3452267560 | 19500 | 19500 | 19500 | 19500 | 438 |
| 205 | 20230724 | 151700 | 3443726560 | 19500 | 19540 | 19540 | 19500 | 778 |
| 206 | 20230724 | 151600 | 3428532570 | 19540 | 19550 | 19550 | 19540 | 248 |
| 207 | 20230724 | 151500 | 3423686540 | 19550 | 19550 | 19570 | 19550 | 302 |
| 208 | 20230724 | 151400 | 3417780220 | 19560 | 19540 | 19560 | 19540 | 519 |
| 209 | 20230724 | 151300 | 3407633880 | 19550 | 19530 | 19550 | 19530 | 482 |
| 210 | 20230724 | 151200 | 3398214130 | 19540 | 19540 | 19540 | 19540 | 7 |
| 211 | 20230724 | 151100 | 3398077350 | 19530 | 19540 | 19540 | 19530 | 221 |
| 212 | 20230724 | 151000 | 3393761200 | 19530 | 19520 | 19530 | 19520 | 159 |
| 213 | 20230724 | 150900 | 3390656260 | 19550 | 19500 | 19550 | 19500 | 690 |
| 214 | 20230724 | 150800 | 3377180760 | 19500 | 19500 | 19500 | 19500 | 164 |
| 215 | 20230724 | 150700 | 3373982760 | 19500 | 19500 | 19500 | 19490 | 80 |
| 216 | 20230724 | 150600 | 3372423010 | 19490 | 19530 | 19530 | 19490 | 516 |
| 217 | 20230724 | 150500 | 3362357840 | 19530 | 19520 | 19550 | 19500 | 187 |
| 218 | 20230724 | 150400 | 3358704400 | 19520 | 19500 | 19530 | 19500 | 388 |
| 219 | 20230724 | 150300 | 3351129550 | 19500 | 19530 | 19530 | 19500 | 224 |
| 220 | 20230724 | 150200 | 3346755550 | 19500 | 19500 | 19500 | 19500 | 34 |
| 221 | 20230724 | 150100 | 3346092550 | 19500 | 19510 | 19510 | 19500 | 411 |
| 222 | 20230724 | 150000 | 3338075750 | 19510 | 19500 | 19530 | 19500 | 477 |
| 223 | 20230724 | 145900 | 3328768680 | 19500 | 19500 | 19550 | 19500 | 184 |
| 224 | 20230724 | 145800 | 3325175900 | 19550 | 19500 | 19550 | 19500 | 210 |
| 225 | 20230724 | 145700 | 3321074280 | 19500 | 19470 | 19500 | 19470 | 101 |
| 226 | 20230724 | 145600 | 3319105510 | 19500 | 19480 | 19550 | 19460 | 236 |
| 227 | 20230724 | 145500 | 3314500040 | 19550 | 19470 | 19550 | 19470 | 353 |
| 228 | 20230724 | 145400 | 3307600870 | 19530 | 19490 | 19530 | 19490 | 261 |
| 229 | 20230724 | 145300 | 3302511500 | 19500 | 19500 | 19500 | 19450 | 277 |
| 230 | 20230724 | 145200 | 3297113330 | 19500 | 19550 | 19550 | 19500 | 239 |
| 231 | 20230724 | 145100 | 3292442820 | 19490 | 19500 | 19500 | 19470 | 378 |
| 232 | 20230724 | 145000 | 3285073020 | 19550 | 19500 | 19550 | 19440 | 708 |
| 233 | 20230724 | 144900 | 3271250900 | 19440 | 19510 | 19510 | 19440 | 375 |
| 234 | 20230724 | 144800 | 3263941930 | 19500 | 19490 | 19560 | 19490 | 772 |
| 235 | 20230724 | 144700 | 3248860070 | 19480 | 19460 | 19500 | 19460 | 142 |
| 236 | 20230724 | 144600 | 3246091740 | 19450 | 19500 | 19500 | 19450 | 234 |
| 237 | 20230724 | 144500 | 3241535690 | 19500 | 19500 | 19550 | 19500 | 983 |
| 238 | 20230724 | 144400 | 3222334330 | 19490 | 19490 | 19500 | 19490 | 65 |
| 239 | 20230724 | 144300 | 3221067470 | 19490 | 19490 | 19500 | 19480 | 205 |
| 240 | 20230724 | 144200 | 3217073110 | 19480 | 19500 | 19500 | 19480 | 546 |
| 241 | 20230724 | 144100 | 3206434200 | 19490 | 19470 | 19500 | 19450 | 338 |
| 242 | 20230724 | 144000 | 3199850720 | 19450 | 19470 | 19470 | 19440 | 74 |
| 243 | 20230724 | 143900 | 3198411030 | 19470 | 19480 | 19490 | 19430 | 168 |
| 244 | 20230724 | 143800 | 3195141010 | 19480 | 19490 | 19540 | 19480 | 294 |
| 245 | 20230724 | 143700 | 3189404090 | 19540 | 19450 | 19540 | 19440 | 555 |
| 246 | 20230724 | 143600 | 3178585510 | 19410 | 19410 | 19410 | 19410 | 10 |
| 247 | 20230724 | 143500 | 3178391410 | 19450 | 19520 | 19550 | 19450 | 580 |
| 248 | 20230724 | 143400 | 3167080860 | 19550 | 19470 | 19550 | 19450 | 1316 |
| 249 | 20230724 | 143300 | 3141407160 | 19490 | 19410 | 19490 | 19410 | 512 |
| 250 | 20230724 | 143200 | 3131432450 | 19490 | 19430 | 19490 | 19400 | 824 |
| 251 | 20230724 | 143100 | 3115402750 | 19430 | 19420 | 19450 | 19420 | 106 |
| 252 | 20230724 | 143000 | 3113344010 | 19420 | 19420 | 19420 | 19410 | 143 |
| 253 | 20230724 | 142900 | 3110567260 | 19420 | 19410 | 19480 | 19410 | 166 |
| 254 | 20230724 | 142800 | 3107341090 | 19420 | 19400 | 19490 | 19400 | 393 |
| 255 | 20230724 | 142700 | 3099688890 | 19400 | 19400 | 19400 | 19400 | 27 |
| 256 | 20230724 | 142600 | 3099165090 | 19400 | 19400 | 19400 | 19400 | 262 |
| 257 | 20230724 | 142500 | 3094082290 | 19500 | 19400 | 19500 | 19400 | 777 |
| 258 | 20230724 | 142400 | 3078981840 | 19500 | 19400 | 19500 | 19390 | 577 |
| 259 | 20230724 | 142300 | 3067754050 | 19400 | 19420 | 19420 | 19400 | 4 |
| 260 | 20230724 | 142200 | 3067676410 | 19410 | 19370 | 19470 | 19370 | 105 |
| 261 | 20230724 | 142100 | 3065636670 | 19370 | 19410 | 19470 | 19370 | 562 |
| 262 | 20230724 | 142000 | 3054717010 | 19410 | 19400 | 19410 | 19400 | 12 |
| 263 | 20230724 | 141900 | 3054484200 | 19440 | 19400 | 19470 | 19390 | 711 |
| 264 | 20230724 | 141800 | 3040661910 | 19400 | 19410 | 19410 | 19400 | 328 |
| 265 | 20230724 | 141700 | 3034297530 | 19400 | 19440 | 19470 | 19400 | 278 |
| 266 | 20230724 | 141600 | 3028889330 | 19410 | 19410 | 19410 | 19400 | 71 |
| 267 | 20230724 | 141500 | 3027511310 | 19410 | 19350 | 19450 | 19350 | 1236 |
| 268 | 20230724 | 141400 | 3003492330 | 19340 | 19390 | 19390 | 19340 | 203 |
| 269 | 20230724 | 141300 | 2999560280 | 19390 | 19340 | 19390 | 19330 | 1175 |
| 270 | 20230724 | 141200 | 2976836100 | 19340 | 19350 | 19400 | 19340 | 686 |
| 271 | 20230724 | 141100 | 2963529530 | 19340 | 19350 | 19360 | 19330 | 146 |
| 272 | 20230724 | 141000 | 2960705130 | 19320 | 19320 | 19320 | 19320 | 20 |
| 273 | 20230724 | 140900 | 2960318730 | 19400 | 19310 | 19400 | 19310 | 355 |
| 274 | 20230724 | 140800 | 2953437810 | 19310 | 19310 | 19310 | 19310 | 30 |
| 275 | 20230724 | 140700 | 2952858510 | 19310 | 19320 | 19320 | 19310 | 381 |
| 276 | 20230724 | 140600 | 2945500750 | 19310 | 19370 | 19370 | 19310 | 47 |
| 277 | 20230724 | 140500 | 2944592640 | 19420 | 19290 | 19420 | 19290 | 320 |
| 278 | 20230724 | 140400 | 2938390430 | 19420 | 19320 | 19420 | 19290 | 2721 |
| 279 | 20230724 | 140300 | 2885588960 | 19280 | 19320 | 19320 | 19280 | 38 |
| 280 | 20230724 | 140200 | 2884855480 | 19290 | 19300 | 19300 | 19290 | 149 |
| 281 | 20230724 | 140100 | 2881980170 | 19300 | 19290 | 19350 | 19290 | 278 |
| 282 | 20230724 | 140000 | 2876610140 | 19290 | 19290 | 19300 | 19280 | 139 |
| 283 | 20230724 | 135900 | 2873928280 | 19290 | 19270 | 19290 | 19270 | 69 |
| 284 | 20230724 | 135800 | 2872597830 | 19270 | 19270 | 19270 | 19270 | 47 |
| 285 | 20230724 | 135700 | 2871692140 | 19270 | 19270 | 19370 | 19270 | 473 |
| 286 | 20230724 | 135600 | 2862546880 | 19260 | 19260 | 19260 | 19250 | 83 |
| 287 | 20230724 | 135500 | 2860948400 | 19260 | 19250 | 19270 | 19250 | 50 |
| 288 | 20230724 | 135400 | 2859985560 | 19250 | 19290 | 19370 | 19250 | 110 |
| 289 | 20230724 | 135300 | 2857864970 | 19290 | 19270 | 19290 | 19270 | 3349 |
| 290 | 20230724 | 135200 | 2793325100 | 19270 | 19250 | 19270 | 19250 | 804 |
| 291 | 20230724 | 135100 | 2777833020 | 19270 | 19260 | 19270 | 19250 | 268 |
| 292 | 20230724 | 135000 | 2772669210 | 19260 | 19270 | 19270 | 19250 | 1170 |
| 293 | 20230724 | 134900 | 2750126150 | 19280 | 19300 | 19300 | 19270 | 71 |
| 294 | 20230724 | 134800 | 2748757320 | 19300 | 19270 | 19300 | 19260 | 319 |
| 295 | 20230724 | 134700 | 2742609760 | 19270 | 19270 | 19280 | 19270 | 135 |
| 296 | 20230724 | 134600 | 2740008300 | 19270 | 19270 | 19280 | 19270 | 47 |
| 297 | 20230724 | 134500 | 2739102500 | 19270 | 19280 | 19300 | 19270 | 49 |
| 298 | 20230724 | 134400 | 2738157720 | 19280 | 19270 | 19280 | 19270 | 363 |
| 299 | 20230724 | 134300 | 2731159850 | 19280 | 19290 | 19290 | 19280 | 2702 |
| 300 | 20230724 | 134200 | 2679039350 | 19310 | 19310 | 19310 | 19290 | 284 |
| 301 | 20230724 | 134100 | 2673557650 | 19310 | 19290 | 19310 | 19290 | 173 |
| 302 | 20230724 | 134000 | 2670218170 | 19290 | 19300 | 19300 | 19290 | 251 |
| 303 | 20230724 | 133900 | 2665374550 | 19320 | 19320 | 19320 | 19320 | 208 |
| 304 | 20230724 | 133800 | 2661355990 | 19320 | 19390 | 19390 | 19320 | 1856 |
| 305 | 20230724 | 133700 | 2625386860 | 19390 | 19400 | 19410 | 19390 | 267 |
| 306 | 20230724 | 133600 | 2620207510 | 19400 | 19390 | 19420 | 19390 | 145 |
| 307 | 20230724 | 133500 | 2617394370 | 19390 | 19390 | 19410 | 19390 | 172 |
| 308 | 20230724 | 133400 | 2614057880 | 19410 | 19400 | 19410 | 19390 | 371 |
| 309 | 20230724 | 133300 | 2606860270 | 19400 | 19410 | 19420 | 19400 | 320 |
| 310 | 20230724 | 133200 | 2600651030 | 19400 | 19420 | 19420 | 19400 | 604 |
| 311 | 20230724 | 133100 | 2588927570 | 19420 | 19440 | 19450 | 19420 | 228 |
| 312 | 20230724 | 133000 | 2584493310 | 19420 | 19420 | 19440 | 19420 | 96 |
| 313 | 20230724 | 132900 | 2582628400 | 19420 | 19470 | 19480 | 19420 | 403 |
| 314 | 20230724 | 132800 | 2574788250 | 19480 | 19490 | 19500 | 19470 | 186 |
| 315 | 20230724 | 132700 | 2571163500 | 19480 | 19480 | 19480 | 19480 | 37 |
| 316 | 20230724 | 132600 | 2570442740 | 19490 | 19490 | 19490 | 19480 | 90 |
| 317 | 20230724 | 132500 | 2568689220 | 19480 | 19480 | 19480 | 19480 | 39 |
| 318 | 20230724 | 132400 | 2567929500 | 19480 | 19490 | 19560 | 19480 | 622 |
| 319 | 20230724 | 132300 | 2555773100 | 19480 | 19500 | 19500 | 19480 | 74 |
| 320 | 20230724 | 132200 | 2554330890 | 19500 | 19530 | 19550 | 19480 | 641 |
| 321 | 20230724 | 132100 | 2541808700 | 19540 | 19480 | 19540 | 19480 | 75 |
| 322 | 20230724 | 132000 | 2540346560 | 19480 | 19470 | 19500 | 19470 | 192 |
| 323 | 20230724 | 131900 | 2536605110 | 19480 | 19470 | 19480 | 19460 | 113 |
| 324 | 20230724 | 131800 | 2534404970 | 19470 | 19450 | 19470 | 19450 | 74 |
| 325 | 20230724 | 131700 | 2532964770 | 19500 | 19500 | 19500 | 19500 | 411 |
| 326 | 20230724 | 131600 | 2524950270 | 19520 | 19440 | 19520 | 19440 | 710 |
| 327 | 20230724 | 131500 | 2511106130 | 19410 | 19500 | 19520 | 19410 | 1473 |
| 328 | 20230724 | 131400 | 2482377150 | 19500 | 19400 | 19500 | 19400 | 157 |
| 329 | 20230724 | 131300 | 2479321870 | 19400 | 19480 | 19500 | 19400 | 524 |
| 330 | 20230724 | 131200 | 2469108010 | 19400 | 19410 | 19490 | 19400 | 192 |
| 331 | 20230724 | 131100 | 2465378510 | 19490 | 19410 | 19490 | 19410 | 35 |
| 332 | 20230724 | 131000 | 2464697630 | 19500 | 19400 | 19500 | 19360 | 991 |
| 333 | 20230724 | 130900 | 2445402870 | 19400 | 19390 | 19450 | 19360 | 145 |
| 334 | 20230724 | 130800 | 2442590510 | 19340 | 19390 | 19400 | 19340 | 546 |
| 335 | 20230724 | 130700 | 2432004820 | 19390 | 19390 | 19400 | 19390 | 32 |
| 336 | 20230724 | 130600 | 2431384280 | 19390 | 19390 | 19420 | 19390 | 81 |
| 337 | 20230724 | 130500 | 2429813020 | 19400 | 19360 | 19400 | 19340 | 544 |
| 338 | 20230724 | 130400 | 2419265940 | 19340 | 19350 | 19350 | 19340 | 38 |
| 339 | 20230724 | 130300 | 2418531000 | 19350 | 19400 | 19400 | 19350 | 93 |
| 340 | 20230724 | 130200 | 2416728150 | 19400 | 19350 | 19400 | 19340 | 442 |
| 341 | 20230724 | 130100 | 2408161070 | 19350 | 19350 | 19360 | 19350 | 99 |
| 342 | 20230724 | 130000 | 2406244940 | 19330 | 19340 | 19400 | 19330 | 391 |
| 343 | 20230724 | 125900 | 2398664970 | 19340 | 19350 | 19350 | 19340 | 57 |
| 344 | 20230724 | 125800 | 2397562530 | 19340 | 19350 | 19350 | 19330 | 152 |
| 345 | 20230724 | 125700 | 2394623140 | 19420 | 19340 | 19420 | 19340 | 573 |
| 346 | 20230724 | 125600 | 2383507800 | 19340 | 19330 | 19340 | 19330 | 71 |
| 347 | 20230724 | 125500 | 2382134810 | 19320 | 19310 | 19400 | 19310 | 525 |
| 348 | 20230724 | 125400 | 2371960190 | 19310 | 19310 | 19370 | 19300 | 137 |
| 349 | 20230724 | 125300 | 2369312290 | 19310 | 19310 | 19310 | 19310 | 106 |
| 350 | 20230724 | 125200 | 2367265430 | 19310 | 19390 | 19390 | 19310 | 50 |
| 351 | 20230724 | 125100 | 2366298170 | 19390 | 19310 | 19400 | 19310 | 574 |
| 352 | 20230724 | 125000 | 2355168490 | 19310 | 19310 | 19310 | 19310 | 50 |
| 353 | 20230724 | 124900 | 2354202990 | 19400 | 19310 | 19400 | 19310 | 1384 |
| 354 | 20230724 | 124800 | 2327400500 | 19310 | 19320 | 19400 | 19310 | 345 |
| 355 | 20230724 | 124700 | 2320714460 | 19400 | 19390 | 19400 | 19320 | 151 |
| 356 | 20230724 | 124600 | 2317786880 | 19300 | 19300 | 19400 | 19300 | 445 |
| 357 | 20230724 | 124500 | 2309164240 | 19290 | 19290 | 19290 | 19290 | 49 |
| 358 | 20230724 | 124400 | 2308219030 | 19290 | 19280 | 19300 | 19280 | 118 |
| 359 | 20230724 | 124300 | 2305943210 | 19280 | 19290 | 19320 | 19280 | 787 |
| 360 | 20230724 | 124200 | 2290743540 | 19280 | 19290 | 19290 | 19280 | 22 |
| 361 | 20230724 | 124100 | 2290319360 | 19280 | 19280 | 19300 | 19280 | 136 |
| 362 | 20230724 | 124000 | 2287696930 | 19280 | 19290 | 19290 | 19280 | 97 |
| 363 | 20230724 | 123900 | 2285826070 | 19290 | 19280 | 19290 | 19280 | 46 |
| 364 | 20230724 | 123800 | 2284939090 | 19280 | 19280 | 19280 | 19280 | 33 |
| 365 | 20230724 | 123700 | 2284302850 | 19280 | 19280 | 19280 | 19270 | 125 |
| 366 | 20230724 | 123600 | 2281893070 | 19280 | 19280 | 19280 | 19270 | 49 |
| 367 | 20230724 | 123500 | 2280948440 | 19280 | 19280 | 19280 | 19280 | 48 |
| 368 | 20230724 | 123400 | 2280023000 | 19280 | 19280 | 19280 | 19270 | 137 |
| 369 | 20230724 | 123300 | 2277381830 | 19280 | 19280 | 19280 | 19280 | 52 |
| 370 | 20230724 | 123200 | 2276379270 | 19270 | 19280 | 19280 | 19270 | 194 |
| 371 | 20230724 | 123100 | 2272640260 | 19280 | 19290 | 19290 | 19280 | 177 |
| 372 | 20230724 | 123000 | 2269227340 | 19290 | 19290 | 19290 | 19290 | 88 |
| 373 | 20230724 | 122900 | 2267529820 | 19290 | 19290 | 19300 | 19290 | 42 |
| 374 | 20230724 | 122800 | 2266719590 | 19290 | 19290 | 19290 | 19290 | 68 |
| 375 | 20230724 | 122700 | 2265407870 | 19290 | 19290 | 19290 | 19290 | 85 |
| 376 | 20230724 | 122600 | 2263768220 | 19290 | 19300 | 19300 | 19290 | 74 |
| 377 | 20230724 | 122500 | 2262340700 | 19300 | 19290 | 19300 | 19290 | 90 |
| 378 | 20230724 | 122400 | 2260604530 | 19300 | 19290 | 19300 | 19290 | 79 |
| 379 | 20230724 | 122300 | 2259080020 | 19290 | 19290 | 19300 | 19290 | 93 |
| 380 | 20230724 | 122200 | 2257286040 | 19290 | 19300 | 19300 | 19290 | 312 |
| 381 | 20230724 | 122100 | 2251266560 | 19300 | 19300 | 19300 | 19300 | 52 |
| 382 | 20230724 | 122000 | 2250262960 | 19310 | 19310 | 19310 | 19310 | 582 |
| 383 | 20230724 | 121900 | 2239024540 | 19310 | 19300 | 19310 | 19300 | 145 |
| 384 | 20230724 | 121800 | 2236224940 | 19300 | 19310 | 19320 | 19300 | 170 |
| 385 | 20230724 | 121700 | 2232942050 | 19300 | 19310 | 19310 | 19300 | 366 |
| 386 | 20230724 | 121600 | 2225874770 | 19310 | 19350 | 19350 | 19310 | 2637 |
| 387 | 20230724 | 121500 | 2174904510 | 19350 | 19350 | 19360 | 19350 | 61 |
| 388 | 20230724 | 121400 | 2173724140 | 19350 | 19370 | 19370 | 19350 | 439 |
| 389 | 20230724 | 121300 | 2165223870 | 19380 | 19370 | 19380 | 19370 | 269 |
| 390 | 20230724 | 121200 | 2160011980 | 19370 | 19390 | 19390 | 19370 | 19 |
| 391 | 20230724 | 121100 | 2159643840 | 19390 | 19390 | 19400 | 19390 | 581 |
| 392 | 20230724 | 121000 | 2148378240 | 19390 | 19400 | 19400 | 19390 | 258 |
| 393 | 20230724 | 120900 | 2143374600 | 19400 | 19410 | 19410 | 19400 | 153 |
| 394 | 20230724 | 120800 | 2140405960 | 19410 | 19420 | 19420 | 19410 | 58 |
| 395 | 20230724 | 120700 | 2139280170 | 19410 | 19420 | 19420 | 19410 | 41 |
| 396 | 20230724 | 120600 | 2138484350 | 19410 | 19430 | 19430 | 19410 | 115 |
| 397 | 20230724 | 120500 | 2136250740 | 19430 | 19490 | 19610 | 19420 | 554 |
| 398 | 20230724 | 120400 | 2125412990 | 19490 | 19490 | 19610 | 19490 | 1351 |
| 399 | 20230724 | 120300 | 2098948980 | 19500 | 19370 | 19500 | 19370 | 839 |
| 400 | 20230724 | 120200 | 2082599670 | 19360 | 19340 | 19460 | 19340 | 284 |
| 401 | 20230724 | 120100 | 2077083280 | 19350 | 19350 | 19350 | 19350 | 202 |
| 402 | 20230724 | 120000 | 2073174580 | 19460 | 19340 | 19470 | 19340 | 181 |
| 403 | 20230724 | 115900 | 2069664820 | 19350 | 19370 | 19470 | 19350 | 143 |
| 404 | 20230724 | 115800 | 2066896300 | 19490 | 19340 | 19500 | 19340 | 1909 |
| 405 | 20230724 | 115700 | 2029755500 | 19390 | 19350 | 19390 | 19350 | 83 |
| 406 | 20230724 | 115600 | 2028148600 | 19350 | 19360 | 19360 | 19350 | 77 |
| 407 | 20230724 | 115500 | 2026658030 | 19360 | 19360 | 19370 | 19360 | 332 |
| 408 | 20230724 | 115400 | 2020228200 | 19360 | 19360 | 19370 | 19360 | 97 |
| 409 | 20230724 | 115300 | 2018349660 | 19360 | 19370 | 19370 | 19350 | 92 |
| 410 | 20230724 | 115200 | 2016568580 | 19370 | 19440 | 19440 | 19370 | 1838 |
| 411 | 20230724 | 115100 | 1980912460 | 19430 | 19420 | 19530 | 19410 | 148 |
| 412 | 20230724 | 115000 | 1978036000 | 19420 | 19410 | 19430 | 19410 | 97 |
| 413 | 20230724 | 114900 | 1976152410 | 19410 | 19410 | 19410 | 19410 | 50 |
| 414 | 20230724 | 114800 | 1975181910 | 19410 | 19400 | 19420 | 19400 | 243 |
| 415 | 20230724 | 114700 | 1970465280 | 19400 | 19410 | 19410 | 19400 | 313 |
| 416 | 20230724 | 114600 | 1964392840 | 19400 | 19400 | 19460 | 19400 | 359 |
| 417 | 20230724 | 114500 | 1957410390 | 19440 | 19420 | 19440 | 19400 | 198 |
| 418 | 20230724 | 114400 | 1953567080 | 19420 | 19430 | 19430 | 19420 | 133 |
| 419 | 20230724 | 114300 | 1950983200 | 19450 | 19460 | 19460 | 19450 | 235 |
| 420 | 20230724 | 114200 | 1946411250 | 19460 | 19460 | 19460 | 19450 | 285 |
| 421 | 20230724 | 114100 | 1940866100 | 19590 | 19420 | 19610 | 19420 | 1684 |
| 422 | 20230724 | 114000 | 1907892220 | 19420 | 19410 | 19510 | 19400 | 1438 |
| 423 | 20230724 | 113900 | 1879882710 | 19390 | 19400 | 19410 | 19390 | 166 |
| 424 | 20230724 | 113800 | 1876662320 | 19400 | 19430 | 19440 | 19400 | 158 |
| 425 | 20230724 | 113700 | 1873595110 | 19400 | 19400 | 19470 | 19400 | 120 |
| 426 | 20230724 | 113600 | 1871265280 | 19470 | 19390 | 19470 | 19390 | 102 |
| 427 | 20230724 | 113500 | 1869286060 | 19410 | 19400 | 19410 | 19390 | 107 |
| 428 | 20230724 | 113400 | 1867210490 | 19410 | 19400 | 19420 | 19400 | 99 |
| 429 | 20230724 | 113300 | 1865289450 | 19400 | 19410 | 19410 | 19400 | 24 |
| 430 | 20230724 | 113200 | 1864823840 | 19410 | 19420 | 19420 | 19410 | 31 |
| 431 | 20230724 | 113100 | 1864222020 | 19420 | 19420 | 19480 | 19410 | 129 |
| 432 | 20230724 | 113000 | 1861717140 | 19500 | 19420 | 19500 | 19420 | 129 |
| 433 | 20230724 | 112900 | 1859204990 | 19450 | 19440 | 19450 | 19410 | 196 |
| 434 | 20230724 | 112800 | 1855393590 | 19400 | 19400 | 19440 | 19400 | 129 |
| 435 | 20230724 | 112700 | 1852890030 | 19400 | 19410 | 19410 | 19400 | 178 |
| 436 | 20230724 | 112600 | 1849435320 | 19410 | 19420 | 19450 | 19410 | 99 |
| 437 | 20230724 | 112500 | 1847511680 | 19420 | 19470 | 19490 | 19410 | 215 |
| 438 | 20230724 | 112400 | 1843326990 | 19430 | 19430 | 19430 | 19430 | 79 |
| 439 | 20230724 | 112300 | 1841792020 | 19490 | 19400 | 19490 | 19400 | 275 |
| 440 | 20230724 | 112200 | 1836435710 | 19490 | 19500 | 19500 | 19470 | 373 |
| 441 | 20230724 | 112100 | 1829163780 | 19500 | 19440 | 19510 | 19390 | 2155 |
| 442 | 20230724 | 112000 | 1787219620 | 19450 | 19430 | 19450 | 19390 | 471 |
| 443 | 20230724 | 111900 | 1778066600 | 19430 | 19390 | 19430 | 19390 | 488 |
| 444 | 20230724 | 111800 | 1768592510 | 19380 | 19430 | 19430 | 19380 | 325 |
| 445 | 20230724 | 111700 | 1762281540 | 19430 | 19370 | 19430 | 19370 | 212 |
| 446 | 20230724 | 111600 | 1758171410 | 19430 | 19400 | 19430 | 19370 | 139 |
| 447 | 20230724 | 111500 | 1755474070 | 19400 | 19380 | 19400 | 19360 | 181 |
| 448 | 20230724 | 111400 | 1751963610 | 19380 | 19430 | 19450 | 19360 | 288 |
| 449 | 20230724 | 111300 | 1746374390 | 19430 | 19380 | 19430 | 19380 | 287 |
| 450 | 20230724 | 111200 | 1740806240 | 19400 | 19380 | 19400 | 19360 | 88 |
| 451 | 20230724 | 111100 | 1739100590 | 19350 | 19350 | 19390 | 19340 | 434 |
| 452 | 20230724 | 111000 | 1730702470 | 19340 | 19380 | 19380 | 19340 | 355 |
| 453 | 20230724 | 110900 | 1723830310 | 19380 | 19440 | 19440 | 19380 | 48 |
| 454 | 20230724 | 110800 | 1722898330 | 19440 | 19330 | 19440 | 19330 | 117 |
| 455 | 20230724 | 110700 | 1720627500 | 19330 | 19410 | 19450 | 19330 | 998 |
| 456 | 20230724 | 110600 | 1701325700 | 19450 | 19390 | 19450 | 19350 | 615 |
| 457 | 20230724 | 110500 | 1689392720 | 19390 | 19330 | 19400 | 19330 | 604 |
| 458 | 20230724 | 110400 | 1677677170 | 19400 | 19340 | 19400 | 19330 | 44 |
| 459 | 20230724 | 110300 | 1676824970 | 19330 | 19390 | 19400 | 19330 | 405 |
| 460 | 20230724 | 110200 | 1668977990 | 19330 | 19340 | 19400 | 19320 | 921 |
| 461 | 20230724 | 110100 | 1651119750 | 19320 | 19340 | 19350 | 19310 | 95 |
| 462 | 20230724 | 110000 | 1649282180 | 19300 | 19300 | 19350 | 19290 | 214 |
| 463 | 20230724 | 105900 | 1645150160 | 19300 | 19320 | 19340 | 19290 | 217 |
| 464 | 20230724 | 105800 | 1640955480 | 19280 | 19260 | 19340 | 19260 | 54 |
| 465 | 20230724 | 105700 | 1639912400 | 19340 | 19270 | 19340 | 19250 | 529 |
| 466 | 20230724 | 105600 | 1629722260 | 19270 | 19300 | 19310 | 19270 | 373 |
| 467 | 20230724 | 105500 | 1622522840 | 19300 | 19250 | 19300 | 19250 | 80 |
| 468 | 20230724 | 105400 | 1620980100 | 19250 | 19290 | 19300 | 19230 | 364 |
| 469 | 20230724 | 105300 | 1613957810 | 19290 | 19230 | 19300 | 19230 | 666 |
| 470 | 20230724 | 105200 | 1601113820 | 19300 | 19210 | 19300 | 19210 | 571 |
| 471 | 20230724 | 105100 | 1590100960 | 19250 | 19190 | 19250 | 19180 | 725 |
| 472 | 20230724 | 105000 | 1576176670 | 19190 | 19170 | 19190 | 19170 | 106 |
| 473 | 20230724 | 104900 | 1574144140 | 19170 | 19170 | 19170 | 19170 | 112 |
| 474 | 20230724 | 104800 | 1571997100 | 19160 | 19160 | 19160 | 19160 | 1192 |
| 475 | 20230724 | 104700 | 1549158380 | 19150 | 19180 | 19180 | 19150 | 1889 |
| 476 | 20230724 | 104600 | 1512952890 | 19180 | 19190 | 19190 | 19180 | 1060 |
| 477 | 20230724 | 104500 | 1492619690 | 19200 | 19190 | 19210 | 19190 | 1137 |
| 478 | 20230724 | 104400 | 1470794400 | 19190 | 19180 | 19190 | 19180 | 206 |
| 479 | 20230724 | 104300 | 1466841750 | 19190 | 19180 | 19190 | 19180 | 222 |
| 480 | 20230724 | 104200 | 1462582330 | 19180 | 19190 | 19190 | 19180 | 134 |
| 481 | 20230724 | 104100 | 1460010970 | 19190 | 19190 | 19190 | 19190 | 193 |
| 482 | 20230724 | 104000 | 1456307300 | 19190 | 19200 | 19200 | 19190 | 69 |
| 483 | 20230724 | 103900 | 1454982940 | 19200 | 19220 | 19230 | 19180 | 335 |
| 484 | 20230724 | 103800 | 1448550170 | 19200 | 19170 | 19200 | 19170 | 469 |
| 485 | 20230724 | 103700 | 1439552350 | 19170 | 19180 | 19200 | 19170 | 96 |
| 486 | 20230724 | 103600 | 1437710280 | 19170 | 19170 | 19200 | 19170 | 177 |
| 487 | 20230724 | 103500 | 1434316500 | 19180 | 19180 | 19220 | 19180 | 325 |
| 488 | 20230724 | 103400 | 1428076740 | 19180 | 19190 | 19190 | 19170 | 2357 |
| 489 | 20230724 | 103300 | 1382872920 | 19240 | 19220 | 19240 | 19220 | 177 |
| 490 | 20230724 | 103200 | 1379469780 | 19220 | 19200 | 19240 | 19200 | 283 |
| 491 | 20230724 | 103100 | 1374034780 | 19200 | 19240 | 19240 | 19190 | 465 |
| 492 | 20230724 | 103000 | 1365106590 | 19200 | 19200 | 19240 | 19200 | 151 |
| 493 | 20230724 | 102900 | 1362206430 | 19220 | 19210 | 19220 | 19200 | 166 |
| 494 | 20230724 | 102800 | 1359018740 | 19210 | 19210 | 19240 | 19200 | 251 |
| 495 | 20230724 | 102700 | 1354194310 | 19210 | 19200 | 19220 | 19200 | 206 |
| 496 | 20230724 | 102600 | 1350237230 | 19220 | 19200 | 19220 | 19200 | 934 |
| 497 | 20230724 | 102500 | 1332302540 | 19210 | 19220 | 19220 | 19200 | 2950 |
| 498 | 20230724 | 102400 | 1275635840 | 19240 | 19250 | 19250 | 19220 | 3977 |
| 499 | 20230724 | 102300 | 1199101980 | 19250 | 19270 | 19270 | 19250 | 563 |
| 500 | 20230724 | 102200 | 1188258350 | 19270 | 19260 | 19280 | 19250 | 1441 |
| 501 | 20230724 | 102100 | 1160506290 | 19260 | 19280 | 19320 | 19260 | 193 |
| 502 | 20230724 | 102000 | 1156785690 | 19280 | 19300 | 19300 | 19270 | 390 |
| 503 | 20230724 | 101900 | 1149260240 | 19270 | 19270 | 19300 | 19270 | 363 |
| 504 | 20230724 | 101800 | 1142260320 | 19280 | 19280 | 19300 | 19280 | 249 |
| 505 | 20230724 | 101700 | 1137458330 | 19280 | 19300 | 19300 | 19270 | 1549 |
| 506 | 20230724 | 101600 | 1107580390 | 19290 | 19330 | 19330 | 19290 | 144 |
| 507 | 20230724 | 101500 | 1104801020 | 19330 | 19310 | 19330 | 19300 | 861 |
| 508 | 20230724 | 101400 | 1088176130 | 19310 | 19330 | 19340 | 19310 | 61 |
| 509 | 20230724 | 101300 | 1086997440 | 19310 | 19310 | 19340 | 19290 | 613 |
| 510 | 20230724 | 101200 | 1075154880 | 19320 | 19300 | 19320 | 19300 | 89 |
| 511 | 20230724 | 101100 | 1073436170 | 19300 | 19300 | 19300 | 19290 | 488 |
| 512 | 20230724 | 101000 | 1064018480 | 19290 | 19300 | 19300 | 19290 | 233 |
| 513 | 20230724 | 100900 | 1059521780 | 19290 | 19300 | 19300 | 19290 | 170 |
| 514 | 20230724 | 100800 | 1056241350 | 19300 | 19300 | 19330 | 19290 | 482 |
| 515 | 20230724 | 100700 | 1046938950 | 19290 | 19290 | 19320 | 19290 | 99 |
| 516 | 20230724 | 100600 | 1045027140 | 19320 | 19280 | 19320 | 19280 | 391 |
| 517 | 20230724 | 100500 | 1037480420 | 19280 | 19260 | 19280 | 19260 | 178 |
| 518 | 20230724 | 100400 | 1034049140 | 19270 | 19270 | 19270 | 19270 | 393 |
| 519 | 20230724 | 100300 | 1026476030 | 19270 | 19270 | 19280 | 19270 | 113 |
| 520 | 20230724 | 100200 | 1024298380 | 19280 | 19260 | 19280 | 19260 | 66 |
| 521 | 20230724 | 100100 | 1023026650 | 19280 | 19250 | 19280 | 19250 | 219 |
| 522 | 20230724 | 100000 | 1018809820 | 19250 | 19260 | 19260 | 19250 | 1099 |
| 523 | 20230724 | 095900 | 997648270 | 19270 | 19270 | 19270 | 19260 | 93 |
| 524 | 20230724 | 095800 | 995856440 | 19270 | 19270 | 19270 | 19270 | 101 |
| 525 | 20230724 | 095700 | 993910170 | 19270 | 19270 | 19270 | 19270 | 130 |
| 526 | 20230724 | 095600 | 991405070 | 19270 | 19270 | 19280 | 19270 | 179 |
| 527 | 20230724 | 095500 | 987955130 | 19270 | 19280 | 19300 | 19270 | 134 |
| 528 | 20230724 | 095400 | 985369780 | 19280 | 19280 | 19290 | 19260 | 164 |
| 529 | 20230724 | 095300 | 982209210 | 19290 | 19280 | 19290 | 19270 | 154 |
| 530 | 20230724 | 095200 | 979240200 | 19300 | 19270 | 19300 | 19260 | 239 |
| 531 | 20230724 | 095100 | 974634140 | 19270 | 19280 | 19300 | 19270 | 742 |
| 532 | 20230724 | 095000 | 960319740 | 19280 | 19240 | 19280 | 19240 | 763 |
| 533 | 20230724 | 094900 | 945628110 | 19240 | 19260 | 19260 | 19240 | 1156 |
| 534 | 20230724 | 094800 | 923376400 | 19260 | 19270 | 19280 | 19260 | 134 |
| 535 | 20230724 | 094700 | 920793780 | 19260 | 19270 | 19280 | 19260 | 416 |
| 536 | 20230724 | 094600 | 912778340 | 19270 | 19270 | 19300 | 19270 | 313 |
| 537 | 20230724 | 094500 | 906745050 | 19270 | 19260 | 19270 | 19260 | 158 |
| 538 | 20230724 | 094400 | 903701710 | 19250 | 19280 | 19280 | 19250 | 681 |
| 539 | 20230724 | 094300 | 890588380 | 19260 | 19270 | 19300 | 19250 | 2148 |
| 540 | 20230724 | 094200 | 849204350 | 19270 | 19250 | 19280 | 19250 | 651 |
| 541 | 20230724 | 094100 | 836662900 | 19250 | 19290 | 19320 | 19250 | 1754 |
| 542 | 20230724 | 094000 | 802855860 | 19290 | 19320 | 19320 | 19280 | 1596 |
| 543 | 20230724 | 093900 | 772058210 | 19320 | 19330 | 19340 | 19320 | 422 |
| 544 | 20230724 | 093800 | 763900080 | 19340 | 19340 | 19350 | 19330 | 456 |
| 545 | 20230724 | 093700 | 755080220 | 19340 | 19340 | 19350 | 19300 | 1224 |
| 546 | 20230724 | 093600 | 731418390 | 19340 | 19380 | 19400 | 19340 | 1859 |
| 547 | 20230724 | 093500 | 695411200 | 19390 | 19420 | 19420 | 19390 | 3140 |
| 548 | 20230724 | 093400 | 634470780 | 19420 | 19440 | 19440 | 19420 | 612 |
| 549 | 20230724 | 093300 | 622581590 | 19450 | 19510 | 19510 | 19420 | 1696 |
| 550 | 20230724 | 093200 | 589550820 | 19480 | 19490 | 19510 | 19480 | 863 |
| 551 | 20230724 | 093100 | 572723390 | 19470 | 19500 | 19500 | 19470 | 846 |
| 552 | 20230724 | 093000 | 556241380 | 19500 | 19550 | 19550 | 19490 | 1419 |
| 553 | 20230724 | 092900 | 528552640 | 19550 | 19540 | 19550 | 19540 | 366 |
| 554 | 20230724 | 092800 | 521400920 | 19550 | 19570 | 19570 | 19550 | 2508 |
| 555 | 20230724 | 092700 | 472341920 | 19570 | 19580 | 19580 | 19570 | 351 |
| 556 | 20230724 | 092600 | 465472100 | 19570 | 19590 | 19590 | 19570 | 1368 |
| 557 | 20230724 | 092500 | 438686520 | 19640 | 19640 | 19640 | 19640 | 24 |
| 558 | 20230724 | 092400 | 438215160 | 19570 | 19560 | 19650 | 19560 | 671 |
| 559 | 20230724 | 092300 | 425081460 | 19550 | 19590 | 19590 | 19540 | 2983 |
| 560 | 20230724 | 092200 | 366739870 | 19590 | 19600 | 19660 | 19590 | 299 |
| 561 | 20230724 | 092100 | 360879630 | 19610 | 19610 | 19610 | 19600 | 455 |
| 562 | 20230724 | 092000 | 351958740 | 19610 | 19620 | 19640 | 19610 | 1163 |
| 563 | 20230724 | 091900 | 329134650 | 19620 | 19680 | 19680 | 19620 | 114 |
| 564 | 20230724 | 091800 | 326894760 | 19680 | 19620 | 19680 | 19620 | 48 |
| 565 | 20230724 | 091700 | 325951780 | 19620 | 19620 | 19620 | 19620 | 191 |
| 566 | 20230724 | 091600 | 322204360 | 19620 | 19610 | 19650 | 19600 | 492 |
| 567 | 20230724 | 091500 | 312555850 | 19600 | 19650 | 19650 | 19600 | 331 |
| 568 | 20230724 | 091400 | 306062150 | 19620 | 19620 | 19620 | 19620 | 62 |
| 569 | 20230724 | 091300 | 304845710 | 19650 | 19650 | 19650 | 19650 | 221 |
| 570 | 20230724 | 091200 | 300503060 | 19650 | 19640 | 19650 | 19640 | 62 |
| 571 | 20230724 | 091100 | 299284780 | 19600 | 19570 | 19600 | 19550 | 1939 |
| 572 | 20230724 | 091000 | 261321100 | 19570 | 19600 | 19600 | 19570 | 228 |
| 573 | 20230724 | 090900 | 256855220 | 19600 | 19600 | 19600 | 19600 | 241 |
| 574 | 20230724 | 090800 | 252131620 | 19600 | 19550 | 19600 | 19550 | 1077 |
| 575 | 20230724 | 090700 | 231051820 | 19550 | 19540 | 19600 | 19540 | 227 |
| 576 | 20230724 | 090600 | 226614420 | 19600 | 19550 | 19650 | 19540 | 1979 |
| 577 | 20230724 | 090500 | 187862120 | 19540 | 19720 | 19720 | 19540 | 4679 |
| 578 | 20230724 | 090400 | 96081580 | 19760 | 19840 | 19840 | 19730 | 234 |
| 579 | 20230724 | 090300 | 91458160 | 19880 | 19880 | 19880 | 19880 | 0 |
| 580 | 20230724 | 090200 | 91458160 | 19880 | 19790 | 19880 | 19750 | 1435 |
| 581 | 20230724 | 090100 | 63111460 | 19790 | 19920 | 19920 | 19790 | 3039 |
| 582 | 20230724 | 090000 | 2646880 | 19910 | 19900 | 19960 | 19900 | 132 |