34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 3 | 20230703 | 192000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20230703 | 191900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20230703 | 191800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20230703 | 191700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20230703 | 191600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20230703 | 191500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20230703 | 191400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20230703 | 191300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20230703 | 191200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20230703 | 191100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20230703 | 191000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20230703 | 190900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20230703 | 190800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20230703 | 190700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20230703 | 190600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20230703 | 190500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20230703 | 190400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20230703 | 190300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20230703 | 190200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20230703 | 190100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20230703 | 190000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20230703 | 185900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20230703 | 185800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20230703 | 185700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20230703 | 185600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20230703 | 185500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20230703 | 185400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20230703 | 185300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20230703 | 185200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20230703 | 185100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 33 | 20230703 | 185000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20230703 | 184900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20230703 | 184800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20230703 | 184700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20230703 | 184600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20230703 | 184500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20230703 | 184400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20230703 | 184300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20230703 | 184200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20230703 | 184100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20230703 | 184000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20230703 | 183900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20230703 | 183800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20230703 | 183700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20230703 | 183600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20230703 | 183500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20230703 | 183400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20230703 | 183300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20230703 | 183200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20230703 | 183100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20230703 | 183000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20230703 | 182900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20230703 | 182800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20230703 | 182700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20230703 | 182600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20230703 | 182500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20230703 | 182400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20230703 | 182300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20230703 | 182200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20230703 | 182100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 63 | 20230703 | 182000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20230703 | 181900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20230703 | 181800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20230703 | 181700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20230703 | 181600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20230703 | 181500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20230703 | 181400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20230703 | 181300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20230703 | 181200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20230703 | 181100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20230703 | 181000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20230703 | 180900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20230703 | 180800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20230703 | 180700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20230703 | 180600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20230703 | 180500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20230703 | 180400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20230703 | 180300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20230703 | 180200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20230703 | 180100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20230703 | 180000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20230703 | 175900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20230703 | 175800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20230703 | 175700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20230703 | 175600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20230703 | 175500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20230703 | 175400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20230703 | 175300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20230703 | 175200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20230703 | 175100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 93 | 20230703 | 175000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20230703 | 174900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20230703 | 174800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20230703 | 174700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20230703 | 174600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20230703 | 174500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20230703 | 174400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20230703 | 174300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20230703 | 174200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20230703 | 174100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20230703 | 174000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20230703 | 173900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20230703 | 173800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20230703 | 173700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20230703 | 173600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20230703 | 173500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20230703 | 173400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20230703 | 173300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20230703 | 173200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20230703 | 173100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20230703 | 173000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20230703 | 172900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20230703 | 172800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20230703 | 172700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20230703 | 172600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20230703 | 172500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20230703 | 172400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20230703 | 172300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20230703 | 172200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20230703 | 172100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 123 | 20230703 | 172000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20230703 | 171900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20230703 | 171800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20230703 | 171700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20230703 | 171600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20230703 | 171500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20230703 | 171400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20230703 | 171300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20230703 | 171200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20230703 | 171100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20230703 | 171000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20230703 | 170900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20230703 | 170800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20230703 | 170700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20230703 | 170600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20230703 | 170500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20230703 | 170400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20230703 | 170300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20230703 | 170200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20230703 | 170100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20230703 | 170000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20230703 | 165900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20230703 | 165800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20230703 | 165700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20230703 | 165600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20230703 | 165500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20230703 | 165400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20230703 | 165300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20230703 | 165200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20230703 | 165100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 153 | 20230703 | 165000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20230703 | 164900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20230703 | 164800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20230703 | 164700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20230703 | 164600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20230703 | 164500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20230703 | 164400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20230703 | 164300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20230703 | 164200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20230703 | 164100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20230703 | 164000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20230703 | 163900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20230703 | 163800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20230703 | 163700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20230703 | 163600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20230703 | 163500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20230703 | 163400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20230703 | 163300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20230703 | 163200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20230703 | 163100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20230703 | 163000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20230703 | 162900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20230703 | 162800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20230703 | 162700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20230703 | 162600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20230703 | 162500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20230703 | 162400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20230703 | 162300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20230703 | 162200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20230703 | 162100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 183 | 20230703 | 162000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20230703 | 161900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20230703 | 161800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20230703 | 161700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20230703 | 161600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20230703 | 161500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20230703 | 161400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20230703 | 161300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20230703 | 161200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20230703 | 161100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20230703 | 161000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20230703 | 160900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20230703 | 160800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20230703 | 160700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20230703 | 160600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20230703 | 160500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20230703 | 160400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20230703 | 160300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20230703 | 160200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20230703 | 160100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20230703 | 160000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20230703 | 155900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20230703 | 155800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20230703 | 155700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20230703 | 155600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20230703 | 155500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20230703 | 155400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20230703 | 155300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 211 | 20230703 | 155200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20230703 | 155100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 213 | 20230703 | 155000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 214 | 20230703 | 154900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 215 | 20230703 | 154800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 216 | 20230703 | 154700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 217 | 20230703 | 154600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 218 | 20230703 | 154500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 219 | 20230703 | 154400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 220 | 20230703 | 154300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 221 | 20230703 | 154200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 222 | 20230703 | 154100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 223 | 20230703 | 154000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 224 | 20230703 | 153900 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 225 | 20230703 | 153800 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 226 | 20230703 | 153700 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 227 | 20230703 | 153600 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 228 | 20230703 | 153500 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 229 | 20230703 | 153400 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 230 | 20230703 | 153300 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 231 | 20230703 | 153200 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 232 | 20230703 | 153100 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 233 | 20230703 | 153000 | 50817437700 | 19700 | 19700 | 19700 | 19700 | 30564 |
| 234 | 20230703 | 152900 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 235 | 20230703 | 152800 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 236 | 20230703 | 152700 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 237 | 20230703 | 152600 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 238 | 20230703 | 152500 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 239 | 20230703 | 152400 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 240 | 20230703 | 152300 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 241 | 20230703 | 152200 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 242 | 20230703 | 152100 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 243 | 20230703 | 152000 | 50215326900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 244 | 20230703 | 151900 | 50215326900 | 19800 | 19810 | 19810 | 19790 | 6000 |
| 245 | 20230703 | 151800 | 50096527420 | 19810 | 19800 | 19810 | 19790 | 4765 |
| 246 | 20230703 | 151700 | 50002198550 | 19800 | 19800 | 19810 | 19790 | 1538 |
| 247 | 20230703 | 151600 | 49971750620 | 19800 | 19820 | 19820 | 19790 | 1317 |
| 248 | 20230703 | 151500 | 49945673710 | 19810 | 19800 | 19820 | 19800 | 1204 |
| 249 | 20230703 | 151400 | 49921823880 | 19800 | 19820 | 19820 | 19790 | 1413 |
| 250 | 20230703 | 151300 | 49893838140 | 19810 | 19810 | 19820 | 19800 | 1706 |
| 251 | 20230703 | 151200 | 49860050320 | 19810 | 19810 | 19820 | 19800 | 1365 |
| 252 | 20230703 | 151100 | 49833005640 | 19810 | 19820 | 19820 | 19800 | 896 |
| 253 | 20230703 | 151000 | 49815252250 | 19820 | 19810 | 19820 | 19790 | 1572 |
| 254 | 20230703 | 150900 | 49784115270 | 19810 | 19800 | 19820 | 19790 | 1520 |
| 255 | 20230703 | 150800 | 49754006890 | 19810 | 19780 | 19810 | 19780 | 1787 |
| 256 | 20230703 | 150700 | 49718641690 | 19780 | 19780 | 19790 | 19770 | 796 |
| 257 | 20230703 | 150600 | 49702895890 | 19790 | 19780 | 19790 | 19770 | 1286 |
| 258 | 20230703 | 150500 | 49677454940 | 19770 | 19760 | 19780 | 19760 | 1034 |
| 259 | 20230703 | 150400 | 49657017250 | 19760 | 19760 | 19770 | 19760 | 719 |
| 260 | 20230703 | 150300 | 49642809160 | 19760 | 19760 | 19770 | 19750 | 1015 |
| 261 | 20230703 | 150200 | 49622754030 | 19750 | 19740 | 19760 | 19740 | 895 |
| 262 | 20230703 | 150100 | 49605074050 | 19740 | 19740 | 19750 | 19740 | 1231 |
| 263 | 20230703 | 150000 | 49580766720 | 19740 | 19740 | 19750 | 19720 | 1336 |
| 264 | 20230703 | 145900 | 49554410090 | 19740 | 19730 | 19750 | 19720 | 1169 |
| 265 | 20230703 | 145800 | 49531338460 | 19730 | 19720 | 19740 | 19720 | 833 |
| 266 | 20230703 | 145700 | 49514908070 | 19720 | 19760 | 19760 | 19710 | 2955 |
| 267 | 20230703 | 145600 | 49456603980 | 19750 | 19750 | 19760 | 19740 | 1043 |
| 268 | 20230703 | 145500 | 49436005650 | 19740 | 19730 | 19750 | 19730 | 786 |
| 269 | 20230703 | 145400 | 49420490440 | 19740 | 19740 | 19760 | 19730 | 813 |
| 270 | 20230703 | 145300 | 49404443250 | 19740 | 19740 | 19750 | 19730 | 2088 |
| 271 | 20230703 | 145200 | 49363236370 | 19740 | 19740 | 19750 | 19730 | 1058 |
| 272 | 20230703 | 145100 | 49342351250 | 19750 | 19750 | 19770 | 19730 | 3607 |
| 273 | 20230703 | 145000 | 49271144330 | 19740 | 19750 | 19750 | 19740 | 1822 |
| 274 | 20230703 | 144900 | 49235177670 | 19750 | 19760 | 19780 | 19740 | 1941 |
| 275 | 20230703 | 144800 | 49196842800 | 19760 | 19760 | 19760 | 19740 | 942 |
| 276 | 20230703 | 144700 | 49178233230 | 19740 | 19750 | 19760 | 19730 | 2723 |
| 277 | 20230703 | 144600 | 49124472750 | 19750 | 19780 | 19780 | 19750 | 1364 |
| 278 | 20230703 | 144500 | 49097520010 | 19770 | 19770 | 19800 | 19750 | 2056 |
| 279 | 20230703 | 144400 | 49056887740 | 19780 | 19780 | 19800 | 19760 | 1128 |
| 280 | 20230703 | 144300 | 49034567390 | 19770 | 19780 | 19790 | 19760 | 1626 |
| 281 | 20230703 | 144200 | 49002432160 | 19780 | 19780 | 19790 | 19760 | 1354 |
| 282 | 20230703 | 144100 | 48975660740 | 19770 | 19760 | 19790 | 19750 | 1041 |
| 283 | 20230703 | 144000 | 48955082790 | 19760 | 19790 | 19800 | 19760 | 1908 |
| 284 | 20230703 | 143900 | 48917350100 | 19790 | 19790 | 19800 | 19770 | 1502 |
| 285 | 20230703 | 143800 | 48887637270 | 19800 | 19810 | 19810 | 19790 | 733 |
| 286 | 20230703 | 143700 | 48873121690 | 19810 | 19840 | 19840 | 19790 | 838 |
| 287 | 20230703 | 143600 | 48856517590 | 19840 | 19840 | 19860 | 19800 | 2266 |
| 288 | 20230703 | 143500 | 48811582100 | 19840 | 19810 | 19860 | 19810 | 2757 |
| 289 | 20230703 | 143400 | 48756895780 | 19810 | 19750 | 19810 | 19750 | 3621 |
| 290 | 20230703 | 143300 | 48685284160 | 19750 | 19780 | 19780 | 19750 | 974 |
| 291 | 20230703 | 143200 | 48666038860 | 19770 | 19780 | 19790 | 19770 | 536 |
| 292 | 20230703 | 143100 | 48655435830 | 19790 | 19800 | 19800 | 19780 | 706 |
| 293 | 20230703 | 143000 | 48641465870 | 19800 | 19760 | 19800 | 19750 | 1282 |
| 294 | 20230703 | 142900 | 48616104340 | 19750 | 19720 | 19750 | 19720 | 815 |
| 295 | 20230703 | 142800 | 48600023120 | 19720 | 19750 | 19770 | 19720 | 4687 |
| 296 | 20230703 | 142700 | 48507543500 | 19760 | 19760 | 19770 | 19750 | 310 |
| 297 | 20230703 | 142600 | 48501416620 | 19760 | 19730 | 19770 | 19720 | 2149 |
| 298 | 20230703 | 142500 | 48459006180 | 19750 | 19730 | 19750 | 19710 | 3136 |
| 299 | 20230703 | 142400 | 48397148590 | 19740 | 19750 | 19750 | 19730 | 1942 |
| 300 | 20230703 | 142300 | 48358820940 | 19740 | 19760 | 19760 | 19740 | 3823 |
| 301 | 20230703 | 142200 | 48283324680 | 19770 | 19770 | 19770 | 19750 | 1208 |
| 302 | 20230703 | 142100 | 48259454480 | 19760 | 19780 | 19800 | 19750 | 7399 |
| 303 | 20230703 | 142000 | 48113256290 | 19780 | 19810 | 19810 | 19760 | 3284 |
| 304 | 20230703 | 141900 | 48048301040 | 19810 | 19830 | 19840 | 19800 | 4156 |
| 305 | 20230703 | 141800 | 47965959160 | 19830 | 19810 | 19870 | 19800 | 1901 |
| 306 | 20230703 | 141700 | 47928256830 | 19810 | 19820 | 19820 | 19800 | 2025 |
| 307 | 20230703 | 141600 | 47888138210 | 19820 | 19820 | 19830 | 19780 | 2669 |
| 308 | 20230703 | 141500 | 47835292710 | 19810 | 19850 | 19850 | 19810 | 1534 |
| 309 | 20230703 | 141400 | 47804866180 | 19850 | 19860 | 19870 | 19830 | 1597 |
| 310 | 20230703 | 141300 | 47773165030 | 19860 | 19930 | 19940 | 19820 | 5126 |
| 311 | 20230703 | 141200 | 47671217050 | 19930 | 19830 | 19960 | 19810 | 19418 |
| 312 | 20230703 | 141100 | 47285403120 | 19820 | 19820 | 19820 | 19810 | 2598 |
| 313 | 20230703 | 141000 | 47233921510 | 19820 | 19760 | 19820 | 19750 | 6687 |
| 314 | 20230703 | 140900 | 47101643550 | 19760 | 19800 | 19800 | 19760 | 2441 |
| 315 | 20230703 | 140800 | 47053387770 | 19800 | 19810 | 19810 | 19790 | 501 |
| 316 | 20230703 | 140700 | 47043467310 | 19800 | 19810 | 19820 | 19790 | 2046 |
| 317 | 20230703 | 140600 | 47002942350 | 19800 | 19810 | 19820 | 19800 | 2224 |
| 318 | 20230703 | 140500 | 46958891530 | 19810 | 19800 | 19820 | 19790 | 591 |
| 319 | 20230703 | 140400 | 46947188460 | 19800 | 19820 | 19830 | 19790 | 2329 |
| 320 | 20230703 | 140300 | 46901050410 | 19820 | 19800 | 19830 | 19780 | 1769 |
| 321 | 20230703 | 140200 | 46866007540 | 19800 | 19760 | 19800 | 19750 | 2032 |
| 322 | 20230703 | 140100 | 46825832850 | 19760 | 19760 | 19760 | 19750 | 407 |
| 323 | 20230703 | 140000 | 46817793710 | 19760 | 19780 | 19780 | 19740 | 1908 |
| 324 | 20230703 | 135900 | 46780104490 | 19780 | 19760 | 19790 | 19760 | 1521 |
| 325 | 20230703 | 135800 | 46750025240 | 19740 | 19760 | 19760 | 19740 | 431 |
| 326 | 20230703 | 135700 | 46741513780 | 19760 | 19740 | 19760 | 19720 | 2612 |
| 327 | 20230703 | 135600 | 46689975920 | 19730 | 19750 | 19770 | 19730 | 1655 |
| 328 | 20230703 | 135500 | 46657294260 | 19770 | 19750 | 19770 | 19740 | 758 |
| 329 | 20230703 | 135400 | 46642320200 | 19760 | 19750 | 19770 | 19730 | 3277 |
| 330 | 20230703 | 135300 | 46577627470 | 19760 | 19720 | 19790 | 19710 | 2032 |
| 331 | 20230703 | 135200 | 46537514250 | 19720 | 19790 | 19790 | 19720 | 6025 |
| 332 | 20230703 | 135100 | 46418600290 | 19790 | 19760 | 19800 | 19750 | 4269 |
| 333 | 20230703 | 135000 | 46334215570 | 19760 | 19800 | 19800 | 19760 | 9382 |
| 334 | 20230703 | 134900 | 46148748060 | 19800 | 19770 | 19810 | 19770 | 1932 |
| 335 | 20230703 | 134800 | 46110538480 | 19780 | 19790 | 19810 | 19780 | 3449 |
| 336 | 20230703 | 134700 | 46042271210 | 19790 | 19800 | 19800 | 19780 | 1384 |
| 337 | 20230703 | 134600 | 46014884070 | 19800 | 19800 | 19810 | 19770 | 2935 |
| 338 | 20230703 | 134500 | 45956803030 | 19800 | 19830 | 19840 | 19800 | 1187 |
| 339 | 20230703 | 134400 | 45933285030 | 19830 | 19870 | 19870 | 19790 | 2329 |
| 340 | 20230703 | 134300 | 45887103000 | 19850 | 19820 | 19870 | 19810 | 2827 |
| 341 | 20230703 | 134200 | 45831005140 | 19830 | 19820 | 19840 | 19820 | 1149 |
| 342 | 20230703 | 134100 | 45808225620 | 19820 | 19800 | 19840 | 19800 | 1462 |
| 343 | 20230703 | 134000 | 45779262000 | 19800 | 19790 | 19810 | 19790 | 1813 |
| 344 | 20230703 | 133900 | 45743371490 | 19790 | 19840 | 19840 | 19790 | 3523 |
| 345 | 20230703 | 133800 | 45673562660 | 19830 | 19850 | 19870 | 19830 | 811 |
| 346 | 20230703 | 133700 | 45657467110 | 19870 | 19870 | 19890 | 19850 | 1629 |
| 347 | 20230703 | 133600 | 45625087460 | 19870 | 19790 | 19870 | 19780 | 5921 |
| 348 | 20230703 | 133500 | 45507711140 | 19790 | 19750 | 19810 | 19730 | 6311 |
| 349 | 20230703 | 133400 | 45382964580 | 19750 | 19800 | 19800 | 19740 | 8708 |
| 350 | 20230703 | 133300 | 45210811340 | 19800 | 19810 | 19810 | 19800 | 3573 |
| 351 | 20230703 | 133200 | 45140046780 | 19810 | 19820 | 19830 | 19810 | 2244 |
| 352 | 20230703 | 133100 | 45095585960 | 19820 | 19870 | 19870 | 19820 | 2399 |
| 353 | 20230703 | 133000 | 45048005030 | 19870 | 19810 | 19870 | 19810 | 3423 |
| 354 | 20230703 | 132900 | 44980168150 | 19810 | 19850 | 19860 | 19810 | 6390 |
| 355 | 20230703 | 132800 | 44853436120 | 19860 | 19830 | 19870 | 19830 | 2119 |
| 356 | 20230703 | 132700 | 44811382320 | 19830 | 19860 | 19860 | 19830 | 773 |
| 357 | 20230703 | 132600 | 44796044540 | 19860 | 19850 | 19860 | 19830 | 1851 |
| 358 | 20230703 | 132500 | 44759316580 | 19860 | 19860 | 19870 | 19840 | 1869 |
| 359 | 20230703 | 132400 | 44722209460 | 19870 | 19890 | 19890 | 19860 | 901 |
| 360 | 20230703 | 132300 | 44704305980 | 19890 | 19900 | 19900 | 19870 | 501 |
| 361 | 20230703 | 132200 | 44694347550 | 19900 | 19840 | 19910 | 19830 | 2317 |
| 362 | 20230703 | 132100 | 44648364000 | 19840 | 19850 | 19860 | 19830 | 4265 |
| 363 | 20230703 | 132000 | 44563702560 | 19850 | 19880 | 19890 | 19850 | 3768 |
| 364 | 20230703 | 131900 | 44488867460 | 19890 | 19890 | 19900 | 19880 | 466 |
| 365 | 20230703 | 131800 | 44479599320 | 19910 | 19910 | 19920 | 19890 | 2091 |
| 366 | 20230703 | 131700 | 44437983660 | 19910 | 19940 | 19940 | 19910 | 1207 |
| 367 | 20230703 | 131600 | 44413932650 | 19940 | 19940 | 19950 | 19930 | 2572 |
| 368 | 20230703 | 131500 | 44362652600 | 19940 | 19860 | 19940 | 19850 | 3402 |
| 369 | 20230703 | 131400 | 44294920530 | 19870 | 19850 | 19870 | 19830 | 976 |
| 370 | 20230703 | 131300 | 44275551710 | 19850 | 19830 | 19860 | 19820 | 1768 |
| 371 | 20230703 | 131200 | 44240490540 | 19830 | 19850 | 19850 | 19820 | 1479 |
| 372 | 20230703 | 131100 | 44211157690 | 19850 | 19830 | 19860 | 19820 | 1752 |
| 373 | 20230703 | 131000 | 44176405330 | 19840 | 19830 | 19840 | 19820 | 2081 |
| 374 | 20230703 | 130900 | 44135145460 | 19820 | 19850 | 19850 | 19820 | 2712 |
| 375 | 20230703 | 130800 | 44081348480 | 19850 | 19880 | 19880 | 19840 | 2192 |
| 376 | 20230703 | 130700 | 44037821510 | 19880 | 19860 | 19900 | 19850 | 1761 |
| 377 | 20230703 | 130600 | 44002846630 | 19870 | 19850 | 19870 | 19850 | 1914 |
| 378 | 20230703 | 130500 | 43964839840 | 19850 | 19860 | 19870 | 19850 | 1466 |
| 379 | 20230703 | 130400 | 43935728940 | 19870 | 19890 | 19900 | 19860 | 2008 |
| 380 | 20230703 | 130300 | 43895818070 | 19900 | 19920 | 19940 | 19890 | 1289 |
| 381 | 20230703 | 130200 | 43870165950 | 19920 | 19950 | 19950 | 19910 | 1526 |
| 382 | 20230703 | 130100 | 43839753200 | 19960 | 19930 | 19960 | 19910 | 7123 |
| 383 | 20230703 | 130000 | 43697733000 | 19930 | 19900 | 19930 | 19900 | 1955 |
| 384 | 20230703 | 125900 | 43658801680 | 19910 | 19890 | 19910 | 19880 | 1342 |
| 385 | 20230703 | 125800 | 43632098440 | 19890 | 19890 | 19900 | 19880 | 807 |
| 386 | 20230703 | 125700 | 43616051030 | 19890 | 19900 | 19900 | 19890 | 893 |
| 387 | 20230703 | 125600 | 43598286340 | 19890 | 19810 | 19890 | 19810 | 5644 |
| 388 | 20230703 | 125500 | 43486196610 | 19810 | 19850 | 19850 | 19800 | 2105 |
| 389 | 20230703 | 125400 | 43444486090 | 19850 | 19810 | 19850 | 19800 | 4739 |
| 390 | 20230703 | 125300 | 43350571310 | 19820 | 19810 | 19820 | 19800 | 3003 |
| 391 | 20230703 | 125200 | 43291089620 | 19810 | 19830 | 19840 | 19810 | 3112 |
| 392 | 20230703 | 125100 | 43229407150 | 19840 | 19820 | 19860 | 19810 | 1655 |
| 393 | 20230703 | 125000 | 43196604420 | 19860 | 19830 | 19870 | 19800 | 4793 |
| 394 | 20230703 | 124900 | 43101607510 | 19820 | 19830 | 19840 | 19820 | 2631 |
| 395 | 20230703 | 124800 | 43049445620 | 19830 | 19840 | 19850 | 19800 | 4157 |
| 396 | 20230703 | 124700 | 42967034070 | 19830 | 19820 | 19850 | 19780 | 12812 |
| 397 | 20230703 | 124600 | 42713393650 | 19800 | 19860 | 19880 | 19800 | 14082 |
| 398 | 20230703 | 124500 | 42433923130 | 19850 | 19910 | 19920 | 19850 | 9084 |
| 399 | 20230703 | 124400 | 42253277010 | 19920 | 19930 | 19940 | 19910 | 5189 |
| 400 | 20230703 | 124300 | 42149891620 | 19930 | 19950 | 19960 | 19930 | 2001 |
| 401 | 20230703 | 124200 | 42109988050 | 19960 | 19970 | 19970 | 19930 | 389 |
| 402 | 20230703 | 124100 | 42102223620 | 19930 | 19940 | 19970 | 19920 | 4014 |
| 403 | 20230703 | 124000 | 42022168220 | 19930 | 19950 | 19950 | 19920 | 1734 |
| 404 | 20230703 | 123900 | 41987616090 | 19920 | 19970 | 19980 | 19920 | 6965 |
| 405 | 20230703 | 123800 | 41848651870 | 19970 | 19990 | 19990 | 19960 | 6943 |
| 406 | 20230703 | 123700 | 41709949510 | 19980 | 19950 | 19990 | 19900 | 2762 |
| 407 | 20230703 | 123600 | 41654791740 | 19950 | 19890 | 19950 | 19880 | 8750 |
| 408 | 20230703 | 123500 | 41480634940 | 19900 | 19890 | 19920 | 19880 | 3077 |
| 409 | 20230703 | 123400 | 41419427630 | 19890 | 19920 | 19930 | 19880 | 7554 |
| 410 | 20230703 | 123300 | 41269087560 | 19930 | 19910 | 19940 | 19910 | 4299 |
| 411 | 20230703 | 123200 | 41183460010 | 19920 | 19920 | 19930 | 19900 | 8129 |
| 412 | 20230703 | 123100 | 41021592630 | 19920 | 19890 | 19940 | 19880 | 3463 |
| 413 | 20230703 | 123000 | 40952629050 | 19880 | 19900 | 19900 | 19840 | 20583 |
| 414 | 20230703 | 122900 | 40543858980 | 19900 | 19940 | 19950 | 19900 | 13359 |
| 415 | 20230703 | 122800 | 40277669690 | 19940 | 19970 | 19980 | 19940 | 7274 |
| 416 | 20230703 | 122700 | 40132524300 | 19970 | 19940 | 20050 | 19940 | 7779 |
| 417 | 20230703 | 122600 | 39977129080 | 19940 | 19960 | 19960 | 19930 | 13413 |
| 418 | 20230703 | 122500 | 39709584590 | 19950 | 19930 | 19990 | 19900 | 17753 |
| 419 | 20230703 | 122400 | 39355846460 | 19930 | 20050 | 20050 | 19930 | 20279 |
| 420 | 20230703 | 122300 | 38950870510 | 20000 | 20050 | 20050 | 19980 | 11841 |
| 421 | 20230703 | 122200 | 38714101490 | 20000 | 20050 | 20100 | 20000 | 9201 |
| 422 | 20230703 | 122100 | 38529870540 | 20050 | 20050 | 20100 | 20000 | 8550 |
| 423 | 20230703 | 122000 | 38358591940 | 20000 | 20250 | 20250 | 20000 | 14563 |
| 424 | 20230703 | 121900 | 38065590840 | 20250 | 20150 | 20250 | 20100 | 12641 |
| 425 | 20230703 | 121800 | 37810266040 | 20150 | 20050 | 20150 | 20050 | 7669 |
| 426 | 20230703 | 121700 | 37656062040 | 20100 | 20050 | 20100 | 19990 | 12970 |
| 427 | 20230703 | 121600 | 37396357950 | 20050 | 20000 | 20100 | 20000 | 14558 |
| 428 | 20230703 | 121500 | 37104762000 | 20000 | 20100 | 20150 | 20000 | 17597 |
| 429 | 20230703 | 121400 | 36752194450 | 20100 | 20050 | 20150 | 20050 | 14722 |
| 430 | 20230703 | 121300 | 36456473100 | 20050 | 20200 | 20250 | 20000 | 27011 |
| 431 | 20230703 | 121200 | 35913215900 | 20250 | 20200 | 20300 | 20200 | 13838 |
| 432 | 20230703 | 121100 | 35633005700 | 20200 | 20150 | 20250 | 20100 | 14434 |
| 433 | 20230703 | 121000 | 35341789750 | 20150 | 20300 | 20300 | 20100 | 35650 |
| 434 | 20230703 | 120900 | 34622097150 | 20300 | 20450 | 20450 | 20150 | 40450 |
| 435 | 20230703 | 120800 | 33801604200 | 20400 | 20400 | 20500 | 20400 | 29824 |
| 436 | 20230703 | 120700 | 33191800700 | 20400 | 20500 | 20600 | 20350 | 58147 |
| 437 | 20230703 | 120600 | 32001831800 | 20550 | 20800 | 20850 | 20500 | 73627 |
| 438 | 20230703 | 120500 | 30482674000 | 20800 | 20900 | 20900 | 20800 | 24324 |
| 439 | 20230703 | 120400 | 29975475050 | 20900 | 20950 | 21000 | 20850 | 54547 |
| 440 | 20230703 | 120300 | 28834423150 | 20950 | 20800 | 21000 | 20800 | 54524 |
| 441 | 20230703 | 120200 | 27693792250 | 20800 | 20900 | 21050 | 20800 | 94467 |
| 442 | 20230703 | 120100 | 25716629550 | 20900 | 20900 | 21000 | 20750 | 170455 |
| 443 | 20230703 | 120000 | 22156561100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 444 | 20230703 | 115900 | 22156561100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 445 | 20230703 | 115800 | 22156561100 | 20850 | 20300 | 20850 | 20300 | 217415 |
| 446 | 20230703 | 115700 | 17661184250 | 20300 | 20150 | 20400 | 20050 | 48662 |
| 447 | 20230703 | 115600 | 16675935400 | 20050 | 19980 | 20450 | 19970 | 62091 |
| 448 | 20230703 | 115500 | 15418738300 | 19980 | 20000 | 20050 | 19950 | 10787 |
| 449 | 20230703 | 115400 | 15203153180 | 20000 | 20000 | 20100 | 19980 | 12743 |
| 450 | 20230703 | 115300 | 14947969650 | 20000 | 19980 | 20100 | 19950 | 15343 |
| 451 | 20230703 | 115200 | 14640973930 | 19980 | 20050 | 20150 | 19920 | 23589 |
| 452 | 20230703 | 115100 | 14168922750 | 20050 | 20150 | 20200 | 20050 | 15877 |
| 453 | 20230703 | 115000 | 13849947550 | 20100 | 20200 | 20200 | 20050 | 25353 |
| 454 | 20230703 | 114900 | 13338931250 | 20200 | 19970 | 20350 | 19970 | 82062 |
| 455 | 20230703 | 114800 | 11679538080 | 19980 | 19980 | 20050 | 19950 | 12253 |
| 456 | 20230703 | 114700 | 11434565010 | 19980 | 20150 | 20150 | 19920 | 38278 |
| 457 | 20230703 | 114600 | 10668089080 | 20150 | 20250 | 20250 | 20050 | 42469 |
| 458 | 20230703 | 114500 | 9811957030 | 20250 | 19920 | 20350 | 19920 | 97467 |
| 459 | 20230703 | 114400 | 7848966190 | 19920 | 19870 | 19970 | 19840 | 15430 |
| 460 | 20230703 | 114300 | 7541667610 | 19870 | 19790 | 19980 | 19790 | 21382 |
| 461 | 20230703 | 114200 | 7116219460 | 19800 | 19940 | 19940 | 19720 | 19700 |
| 462 | 20230703 | 114100 | 6725734500 | 19950 | 19780 | 19960 | 19760 | 39257 |
| 463 | 20230703 | 114000 | 5946298690 | 19780 | 19640 | 19780 | 19620 | 23651 |
| 464 | 20230703 | 113900 | 5480088600 | 19610 | 19520 | 19680 | 19520 | 18747 |
| 465 | 20230703 | 113800 | 5112723160 | 19530 | 19430 | 19530 | 19430 | 4460 |
| 466 | 20230703 | 113700 | 5025753640 | 19430 | 19420 | 19480 | 19420 | 3580 |
| 467 | 20230703 | 113600 | 4956157280 | 19420 | 19420 | 19420 | 19410 | 1140 |
| 468 | 20230703 | 113500 | 4934019280 | 19420 | 19420 | 19430 | 19410 | 1289 |
| 469 | 20230703 | 113400 | 4908985030 | 19410 | 19420 | 19420 | 19410 | 86 |
| 470 | 20230703 | 113300 | 4907315460 | 19420 | 19430 | 19430 | 19420 | 473 |
| 471 | 20230703 | 113200 | 4898129740 | 19420 | 19400 | 19420 | 19390 | 1278 |
| 472 | 20230703 | 113100 | 4873330520 | 19400 | 19410 | 19410 | 19400 | 991 |
| 473 | 20230703 | 113000 | 4854100930 | 19410 | 19410 | 19430 | 19410 | 1297 |
| 474 | 20230703 | 112900 | 4828912850 | 19420 | 19420 | 19420 | 19400 | 2339 |
| 475 | 20230703 | 112800 | 4783523290 | 19420 | 19450 | 19460 | 19420 | 978 |
| 476 | 20230703 | 112700 | 4764514310 | 19450 | 19480 | 19480 | 19440 | 2656 |
| 477 | 20230703 | 112600 | 4712796900 | 19480 | 19510 | 19510 | 19470 | 3712 |
| 478 | 20230703 | 112500 | 4640459230 | 19510 | 19460 | 19510 | 19460 | 3346 |
| 479 | 20230703 | 112400 | 4575244860 | 19470 | 19440 | 19470 | 19440 | 691 |
| 480 | 20230703 | 112300 | 4561807540 | 19440 | 19410 | 19440 | 19400 | 1137 |
| 481 | 20230703 | 112200 | 4539735240 | 19410 | 19410 | 19430 | 19400 | 1991 |
| 482 | 20230703 | 112100 | 4501087010 | 19420 | 19420 | 19450 | 19410 | 1400 |
| 483 | 20230703 | 112000 | 4473898560 | 19410 | 19420 | 19430 | 19400 | 3573 |
| 484 | 20230703 | 111900 | 4404535180 | 19420 | 19480 | 19480 | 19410 | 4101 |
| 485 | 20230703 | 111800 | 4324805610 | 19460 | 19430 | 19480 | 19410 | 5327 |
| 486 | 20230703 | 111700 | 4221161360 | 19410 | 19410 | 19470 | 19390 | 8442 |
| 487 | 20230703 | 111600 | 4057109250 | 19440 | 19480 | 19530 | 19420 | 15920 |
| 488 | 20230703 | 111500 | 3747477580 | 19500 | 19420 | 19580 | 19420 | 28185 |
| 489 | 20230703 | 111400 | 3197897130 | 19420 | 19490 | 19500 | 19290 | 14103 |
| 490 | 20230703 | 111300 | 2923729210 | 19480 | 19170 | 19490 | 19170 | 33245 |
| 491 | 20230703 | 111200 | 2281598300 | 19160 | 19170 | 19170 | 19160 | 494 |
| 492 | 20230703 | 111100 | 2272128820 | 19170 | 19160 | 19180 | 19160 | 781 |
| 493 | 20230703 | 111000 | 2257157820 | 19160 | 19170 | 19170 | 19160 | 295 |
| 494 | 20230703 | 110900 | 2251503970 | 19160 | 19150 | 19170 | 19150 | 1504 |
| 495 | 20230703 | 110800 | 2222691220 | 19150 | 19140 | 19150 | 19130 | 788 |
| 496 | 20230703 | 110700 | 2207602870 | 19140 | 19130 | 19140 | 19130 | 1192 |
| 497 | 20230703 | 110600 | 2184788080 | 19130 | 19100 | 19130 | 19100 | 2842 |
| 498 | 20230703 | 110500 | 2130445910 | 19090 | 19100 | 19100 | 19090 | 524 |
| 499 | 20230703 | 110400 | 2120437710 | 19090 | 19110 | 19110 | 19090 | 659 |
| 500 | 20230703 | 110300 | 2107854300 | 19110 | 19110 | 19110 | 19100 | 149 |
| 501 | 20230703 | 110200 | 2105007940 | 19100 | 19090 | 19100 | 19090 | 632 |
| 502 | 20230703 | 110100 | 2092937370 | 19090 | 19090 | 19090 | 19090 | 135 |
| 503 | 20230703 | 110000 | 2090360220 | 19090 | 19090 | 19100 | 19090 | 52 |
| 504 | 20230703 | 105900 | 2089367530 | 19090 | 19090 | 19090 | 19090 | 228 |
| 505 | 20230703 | 105800 | 2085015010 | 19090 | 19100 | 19100 | 19090 | 253 |
| 506 | 20230703 | 105700 | 2080185220 | 19090 | 19080 | 19090 | 19080 | 402 |
| 507 | 20230703 | 105600 | 2072512500 | 19080 | 19080 | 19080 | 19080 | 313 |
| 508 | 20230703 | 105500 | 2066540460 | 19080 | 19080 | 19080 | 19060 | 203 |
| 509 | 20230703 | 105400 | 2062667580 | 19080 | 19080 | 19090 | 19080 | 255 |
| 510 | 20230703 | 105300 | 2057802030 | 19080 | 19110 | 19110 | 19080 | 31 |
| 511 | 20230703 | 105200 | 2057209950 | 19080 | 19100 | 19100 | 19080 | 356 |
| 512 | 20230703 | 105100 | 2050412970 | 19100 | 19100 | 19100 | 19100 | 90 |
| 513 | 20230703 | 105000 | 2048693970 | 19110 | 19100 | 19110 | 19100 | 175 |
| 514 | 20230703 | 104900 | 2045351400 | 19100 | 19090 | 19100 | 19090 | 999 |
| 515 | 20230703 | 104800 | 2026279560 | 19080 | 19080 | 19080 | 19080 | 280 |
| 516 | 20230703 | 104700 | 2020937160 | 19080 | 19090 | 19090 | 19080 | 125 |
| 517 | 20230703 | 104600 | 2018551550 | 19080 | 19070 | 19090 | 19070 | 832 |
| 518 | 20230703 | 104500 | 2002675980 | 19060 | 19060 | 19060 | 19060 | 1 |
| 519 | 20230703 | 104400 | 2002656920 | 19060 | 19070 | 19070 | 19060 | 296 |
| 520 | 20230703 | 104300 | 1997014960 | 19080 | 19070 | 19080 | 19070 | 170 |
| 521 | 20230703 | 104200 | 1993771900 | 19080 | 19050 | 19080 | 19050 | 1460 |
| 522 | 20230703 | 104100 | 1965950310 | 19040 | 19040 | 19050 | 19040 | 333 |
| 523 | 20230703 | 104000 | 1959609180 | 19050 | 19040 | 19050 | 19040 | 805 |
| 524 | 20230703 | 103900 | 1944281930 | 19050 | 19040 | 19050 | 19040 | 203 |
| 525 | 20230703 | 103800 | 1940415520 | 19030 | 19040 | 19040 | 19030 | 264 |
| 526 | 20230703 | 103700 | 1935390010 | 19040 | 19040 | 19050 | 19040 | 611 |
| 527 | 20230703 | 103600 | 1923755570 | 19050 | 19040 | 19050 | 19030 | 1059 |
| 528 | 20230703 | 103500 | 1903594910 | 19050 | 19030 | 19050 | 19030 | 105 |
| 529 | 20230703 | 103400 | 1901595310 | 19020 | 19020 | 19020 | 19020 | 408 |
| 530 | 20230703 | 103300 | 1893835150 | 19020 | 19020 | 19020 | 19020 | 430 |
| 531 | 20230703 | 103200 | 1885656550 | 19010 | 19010 | 19010 | 19010 | 238 |
| 532 | 20230703 | 103100 | 1881132170 | 19020 | 19020 | 19020 | 19010 | 614 |
| 533 | 20230703 | 103000 | 1869456660 | 19030 | 19050 | 19050 | 19030 | 1575 |
| 534 | 20230703 | 102900 | 1839470060 | 19050 | 19060 | 19080 | 19050 | 4479 |
| 535 | 20230703 | 102800 | 1754140710 | 19060 | 19070 | 19070 | 19060 | 127 |
| 536 | 20230703 | 102700 | 1751719980 | 19070 | 19080 | 19080 | 19070 | 58 |
| 537 | 20230703 | 102600 | 1750613510 | 19080 | 19090 | 19090 | 19080 | 50 |
| 538 | 20230703 | 102500 | 1749659110 | 19040 | 19090 | 19090 | 19040 | 651 |
| 539 | 20230703 | 102400 | 1737250340 | 19090 | 19080 | 19100 | 19080 | 125 |
| 540 | 20230703 | 102300 | 1734863560 | 19050 | 19090 | 19100 | 19050 | 440 |
| 541 | 20230703 | 102200 | 1726465130 | 19100 | 19100 | 19110 | 19100 | 312 |
| 542 | 20230703 | 102100 | 1720505310 | 19090 | 19100 | 19100 | 19090 | 291 |
| 543 | 20230703 | 102000 | 1714948620 | 19090 | 19110 | 19120 | 19090 | 1630 |
| 544 | 20230703 | 101900 | 1683802970 | 19110 | 19110 | 19120 | 19110 | 700 |
| 545 | 20230703 | 101800 | 1670425900 | 19100 | 19100 | 19100 | 19100 | 386 |
| 546 | 20230703 | 101700 | 1663053300 | 19100 | 19080 | 19110 | 19080 | 1876 |
| 547 | 20230703 | 101600 | 1627224170 | 19090 | 19030 | 19090 | 19030 | 675 |
| 548 | 20230703 | 101500 | 1614348250 | 19050 | 19020 | 19050 | 19020 | 1314 |
| 549 | 20230703 | 101400 | 1589340770 | 19010 | 19010 | 19010 | 19000 | 219 |
| 550 | 20230703 | 101300 | 1585179160 | 19010 | 19000 | 19010 | 19000 | 652 |
| 551 | 20230703 | 101200 | 1572784830 | 18990 | 18990 | 19000 | 18990 | 233 |
| 552 | 20230703 | 101100 | 1568359640 | 18990 | 18990 | 18990 | 18990 | 133 |
| 553 | 20230703 | 101000 | 1565833970 | 19000 | 18960 | 19000 | 18950 | 713 |
| 554 | 20230703 | 100900 | 1552314620 | 18960 | 19000 | 19000 | 18960 | 854 |
| 555 | 20230703 | 100800 | 1536122120 | 19000 | 18960 | 19000 | 18960 | 25 |
| 556 | 20230703 | 100700 | 1535647920 | 18960 | 18950 | 18960 | 18950 | 561 |
| 557 | 20230703 | 100600 | 1525012010 | 18950 | 18970 | 18970 | 18950 | 841 |
| 558 | 20230703 | 100500 | 1509066380 | 18970 | 19010 | 19010 | 18970 | 1058 |
| 559 | 20230703 | 100400 | 1488990900 | 18990 | 19030 | 19030 | 18990 | 2269 |
| 560 | 20230703 | 100300 | 1445874680 | 19030 | 19020 | 19030 | 19010 | 482 |
| 561 | 20230703 | 100200 | 1436711420 | 19020 | 19040 | 19040 | 19020 | 484 |
| 562 | 20230703 | 100100 | 1427500880 | 19040 | 19050 | 19050 | 19040 | 579 |
| 563 | 20230703 | 100000 | 1416475440 | 19060 | 19070 | 19070 | 19060 | 713 |
| 564 | 20230703 | 095900 | 1402883230 | 19070 | 19060 | 19070 | 19060 | 1136 |
| 565 | 20230703 | 095800 | 1381223920 | 19060 | 19040 | 19060 | 19040 | 119 |
| 566 | 20230703 | 095700 | 1378955980 | 19040 | 19060 | 19060 | 19040 | 1075 |
| 567 | 20230703 | 095600 | 1358480660 | 19030 | 19070 | 19070 | 19030 | 922 |
| 568 | 20230703 | 095500 | 1340923780 | 19070 | 19070 | 19080 | 19070 | 522 |
| 569 | 20230703 | 095400 | 1330968070 | 19070 | 19080 | 19100 | 19070 | 1660 |
| 570 | 20230703 | 095300 | 1299289070 | 19080 | 19060 | 19090 | 19060 | 2434 |
| 571 | 20230703 | 095200 | 1252856520 | 19060 | 19020 | 19070 | 19020 | 4737 |
| 572 | 20230703 | 095100 | 1162650300 | 19020 | 19030 | 19030 | 19010 | 1222 |
| 573 | 20230703 | 095000 | 1139405490 | 19020 | 19040 | 19040 | 19020 | 289 |
| 574 | 20230703 | 094900 | 1133904580 | 19040 | 19010 | 19040 | 19010 | 882 |
| 575 | 20230703 | 094800 | 1117129670 | 19000 | 18990 | 19010 | 18990 | 1308 |
| 576 | 20230703 | 094700 | 1092275690 | 18990 | 18980 | 18990 | 18980 | 123 |
| 577 | 20230703 | 094600 | 1089939950 | 18980 | 18940 | 18980 | 18940 | 777 |
| 578 | 20230703 | 094500 | 1075208800 | 18940 | 18950 | 18950 | 18930 | 621 |
| 579 | 20230703 | 094400 | 1063450860 | 18940 | 18950 | 18950 | 18940 | 223 |
| 580 | 20230703 | 094300 | 1059226240 | 18940 | 18950 | 18950 | 18940 | 404 |
| 581 | 20230703 | 094200 | 1051574440 | 18950 | 18930 | 18960 | 18930 | 525 |
| 582 | 20230703 | 094100 | 1041625650 | 18930 | 18950 | 18950 | 18930 | 51 |
| 583 | 20230703 | 094000 | 1040659880 | 18950 | 18930 | 18950 | 18920 | 358 |
| 584 | 20230703 | 093900 | 1033884510 | 18930 | 18940 | 18940 | 18930 | 585 |
| 585 | 20230703 | 093800 | 1022809680 | 18950 | 18950 | 18970 | 18930 | 126 |
| 586 | 20230703 | 093700 | 1020421920 | 18950 | 18970 | 18970 | 18950 | 1063 |
| 587 | 20230703 | 093600 | 1000270440 | 18970 | 18980 | 18980 | 18970 | 422 |
| 588 | 20230703 | 093500 | 992263290 | 18980 | 18960 | 18980 | 18960 | 22 |
| 589 | 20230703 | 093400 | 991845750 | 18950 | 18920 | 18950 | 18920 | 925 |
| 590 | 20230703 | 093300 | 974336620 | 18920 | 18880 | 18920 | 18880 | 2576 |
| 591 | 20230703 | 093200 | 925690730 | 18880 | 18870 | 18880 | 18870 | 1040 |
| 592 | 20230703 | 093100 | 906059380 | 18860 | 18910 | 18910 | 18860 | 2850 |
| 593 | 20230703 | 093000 | 852228840 | 18900 | 18930 | 18930 | 18900 | 1493 |
| 594 | 20230703 | 092900 | 823987700 | 18930 | 18940 | 18940 | 18930 | 119 |
| 595 | 20230703 | 092800 | 821734930 | 18940 | 18930 | 18940 | 18910 | 647 |
| 596 | 20230703 | 092700 | 809492640 | 18930 | 18910 | 18930 | 18910 | 202 |
| 597 | 20230703 | 092600 | 805669690 | 18910 | 18920 | 18920 | 18910 | 804 |
| 598 | 20230703 | 092500 | 790465940 | 18900 | 18900 | 18900 | 18900 | 477 |
| 599 | 20230703 | 092400 | 781450640 | 18900 | 18930 | 18930 | 18900 | 2257 |
| 600 | 20230703 | 092300 | 738783270 | 18930 | 18950 | 18950 | 18920 | 363 |
| 601 | 20230703 | 092200 | 731912310 | 18950 | 18970 | 18970 | 18950 | 1227 |
| 602 | 20230703 | 092100 | 708647670 | 19000 | 18970 | 19020 | 18960 | 214 |
| 603 | 20230703 | 092000 | 704588160 | 18990 | 18930 | 18990 | 18910 | 1102 |
| 604 | 20230703 | 091900 | 683708400 | 18940 | 18920 | 18950 | 18920 | 357 |
| 605 | 20230703 | 091800 | 676951100 | 18910 | 18900 | 18910 | 18900 | 1108 |
| 606 | 20230703 | 091700 | 656002260 | 18920 | 18920 | 18920 | 18890 | 1309 |
| 607 | 20230703 | 091600 | 631255070 | 18930 | 18970 | 18980 | 18930 | 857 |
| 608 | 20230703 | 091500 | 615017580 | 18950 | 19020 | 19020 | 18950 | 976 |
| 609 | 20230703 | 091400 | 596483940 | 19050 | 19080 | 19080 | 19040 | 1146 |
| 610 | 20230703 | 091300 | 574630060 | 19100 | 19110 | 19130 | 19090 | 981 |
| 611 | 20230703 | 091200 | 555890380 | 19130 | 19130 | 19140 | 19070 | 2648 |
| 612 | 20230703 | 091100 | 505280400 | 19130 | 19060 | 19150 | 19060 | 5050 |
| 613 | 20230703 | 091000 | 408786310 | 19060 | 19020 | 19070 | 19000 | 2214 |
| 614 | 20230703 | 090900 | 366620970 | 19010 | 19020 | 19030 | 19000 | 800 |
| 615 | 20230703 | 090800 | 351415860 | 19020 | 18950 | 19030 | 18940 | 1422 |
| 616 | 20230703 | 090700 | 324373450 | 19010 | 18910 | 19010 | 18910 | 1503 |
| 617 | 20230703 | 090600 | 295833560 | 18980 | 18900 | 18990 | 18900 | 280 |
| 618 | 20230703 | 090500 | 290538930 | 18900 | 19020 | 19020 | 18890 | 399 |
| 619 | 20230703 | 090400 | 282990110 | 18900 | 19000 | 19010 | 18890 | 2302 |
| 620 | 20230703 | 090300 | 239337130 | 19000 | 18920 | 19000 | 18890 | 4691 |
| 621 | 20230703 | 090200 | 150482570 | 18900 | 18940 | 18950 | 18900 | 1535 |
| 622 | 20230703 | 090100 | 121449710 | 18900 | 18950 | 18950 | 18890 | 624 |
| 623 | 20230703 | 090000 | 109642220 | 19000 | 18960 | 19000 | 18880 | 5762 |