34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 3 | 20230706 | 193400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 4 | 20230706 | 193300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 5 | 20230706 | 193200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 6 | 20230706 | 193100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 7 | 20230706 | 193000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 8 | 20230706 | 192900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 9 | 20230706 | 192800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 10 | 20230706 | 192700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 11 | 20230706 | 192600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 12 | 20230706 | 192500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 13 | 20230706 | 192400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 14 | 20230706 | 192300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 15 | 20230706 | 192200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 16 | 20230706 | 192100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 17 | 20230706 | 192000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 18 | 20230706 | 191900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 19 | 20230706 | 191800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 20 | 20230706 | 191700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 21 | 20230706 | 191600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 22 | 20230706 | 191500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 23 | 20230706 | 191400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 24 | 20230706 | 191300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 25 | 20230706 | 191200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 26 | 20230706 | 191100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 27 | 20230706 | 191000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 28 | 20230706 | 190900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 29 | 20230706 | 190800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 30 | 20230706 | 190700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 31 | 20230706 | 190600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 32 | 20230706 | 190500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 33 | 20230706 | 190400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 34 | 20230706 | 190300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 35 | 20230706 | 190200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 36 | 20230706 | 190100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 37 | 20230706 | 190000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 38 | 20230706 | 185900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 39 | 20230706 | 185800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 40 | 20230706 | 185700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 41 | 20230706 | 185600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 42 | 20230706 | 185500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 43 | 20230706 | 185400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 44 | 20230706 | 185300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 45 | 20230706 | 185200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 46 | 20230706 | 185100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 47 | 20230706 | 185000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 48 | 20230706 | 184900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 49 | 20230706 | 184800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 50 | 20230706 | 184700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 51 | 20230706 | 184600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 52 | 20230706 | 184500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 53 | 20230706 | 184400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 54 | 20230706 | 184300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 55 | 20230706 | 184200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 56 | 20230706 | 184100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 57 | 20230706 | 184000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 58 | 20230706 | 183900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 59 | 20230706 | 183800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 60 | 20230706 | 183700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 61 | 20230706 | 183600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 62 | 20230706 | 183500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 63 | 20230706 | 183400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 64 | 20230706 | 183300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 65 | 20230706 | 183200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 66 | 20230706 | 183100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 67 | 20230706 | 183000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 68 | 20230706 | 182900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 69 | 20230706 | 182800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 70 | 20230706 | 182700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 71 | 20230706 | 182600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 72 | 20230706 | 182500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 73 | 20230706 | 182400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 74 | 20230706 | 182300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 75 | 20230706 | 182200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 76 | 20230706 | 182100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 77 | 20230706 | 182000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 78 | 20230706 | 181900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 79 | 20230706 | 181800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 80 | 20230706 | 181700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 81 | 20230706 | 181600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 82 | 20230706 | 181500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 83 | 20230706 | 181400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 84 | 20230706 | 181300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 85 | 20230706 | 181200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 86 | 20230706 | 181100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 87 | 20230706 | 181000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 88 | 20230706 | 180900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 89 | 20230706 | 180800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 90 | 20230706 | 180700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 91 | 20230706 | 180600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 92 | 20230706 | 180500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 93 | 20230706 | 180400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 94 | 20230706 | 180300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 95 | 20230706 | 180200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 96 | 20230706 | 180100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 97 | 20230706 | 180000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 98 | 20230706 | 175900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 99 | 20230706 | 175800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 100 | 20230706 | 175700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 101 | 20230706 | 175600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 102 | 20230706 | 175500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 103 | 20230706 | 175400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 104 | 20230706 | 175300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 105 | 20230706 | 175200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 106 | 20230706 | 175100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 107 | 20230706 | 175000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 108 | 20230706 | 174900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 109 | 20230706 | 174800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 110 | 20230706 | 174700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 111 | 20230706 | 174600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 112 | 20230706 | 174500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 113 | 20230706 | 174400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 114 | 20230706 | 174300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 115 | 20230706 | 174200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 116 | 20230706 | 174100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 117 | 20230706 | 174000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 118 | 20230706 | 173900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 119 | 20230706 | 173800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 120 | 20230706 | 173700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 121 | 20230706 | 173600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 122 | 20230706 | 173500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 123 | 20230706 | 173400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 124 | 20230706 | 173300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 125 | 20230706 | 173200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 126 | 20230706 | 173100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 127 | 20230706 | 173000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 128 | 20230706 | 172900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 129 | 20230706 | 172800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 130 | 20230706 | 172700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 131 | 20230706 | 172600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 132 | 20230706 | 172500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 133 | 20230706 | 172400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 134 | 20230706 | 172300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 135 | 20230706 | 172200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 136 | 20230706 | 172100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 137 | 20230706 | 172000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 138 | 20230706 | 171900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 139 | 20230706 | 171800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 140 | 20230706 | 171700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 141 | 20230706 | 171600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 142 | 20230706 | 171500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 143 | 20230706 | 171400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 144 | 20230706 | 171300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 145 | 20230706 | 171200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 146 | 20230706 | 171100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 147 | 20230706 | 171000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 148 | 20230706 | 170900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 149 | 20230706 | 170800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 150 | 20230706 | 170700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 151 | 20230706 | 170600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 152 | 20230706 | 170500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 153 | 20230706 | 170400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 154 | 20230706 | 170300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 155 | 20230706 | 170200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 156 | 20230706 | 170100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 157 | 20230706 | 170000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 158 | 20230706 | 165900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 159 | 20230706 | 165800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 160 | 20230706 | 165700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 161 | 20230706 | 165600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 162 | 20230706 | 165500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 163 | 20230706 | 165400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 164 | 20230706 | 165300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 165 | 20230706 | 165200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 166 | 20230706 | 165100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 167 | 20230706 | 165000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 168 | 20230706 | 164900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 169 | 20230706 | 164800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 170 | 20230706 | 164700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 171 | 20230706 | 164600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 172 | 20230706 | 164500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 173 | 20230706 | 164400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 174 | 20230706 | 164300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 175 | 20230706 | 164200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 176 | 20230706 | 164100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 177 | 20230706 | 164000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 178 | 20230706 | 163900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 179 | 20230706 | 163800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 180 | 20230706 | 163700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 181 | 20230706 | 163600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 182 | 20230706 | 163500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 183 | 20230706 | 163400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 184 | 20230706 | 163300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 185 | 20230706 | 163200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 186 | 20230706 | 163100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 187 | 20230706 | 163000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 188 | 20230706 | 162900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 189 | 20230706 | 162800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 190 | 20230706 | 162700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 191 | 20230706 | 162600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 192 | 20230706 | 162500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 193 | 20230706 | 162400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 194 | 20230706 | 162300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 195 | 20230706 | 162200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 196 | 20230706 | 162100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 197 | 20230706 | 162000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 198 | 20230706 | 161900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 199 | 20230706 | 161800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 200 | 20230706 | 161700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 201 | 20230706 | 161600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 202 | 20230706 | 161500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 203 | 20230706 | 161400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 204 | 20230706 | 161300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 205 | 20230706 | 161200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 206 | 20230706 | 161100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 207 | 20230706 | 161000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 208 | 20230706 | 160900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 209 | 20230706 | 160800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 210 | 20230706 | 160700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 211 | 20230706 | 160600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 212 | 20230706 | 160500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 213 | 20230706 | 160400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 214 | 20230706 | 160300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 215 | 20230706 | 160200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 216 | 20230706 | 160100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 217 | 20230706 | 160000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 218 | 20230706 | 155900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 219 | 20230706 | 155800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 220 | 20230706 | 155700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 221 | 20230706 | 155600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 222 | 20230706 | 155500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 223 | 20230706 | 155400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 224 | 20230706 | 155300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 225 | 20230706 | 155200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 226 | 20230706 | 155100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 227 | 20230706 | 155000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 228 | 20230706 | 154900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 229 | 20230706 | 154800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 230 | 20230706 | 154700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 231 | 20230706 | 154600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 232 | 20230706 | 154500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 233 | 20230706 | 154400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 234 | 20230706 | 154300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 235 | 20230706 | 154200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 236 | 20230706 | 154100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 237 | 20230706 | 154000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 238 | 20230706 | 153900 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 239 | 20230706 | 153800 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 240 | 20230706 | 153700 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 241 | 20230706 | 153600 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 242 | 20230706 | 153500 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 243 | 20230706 | 153400 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 244 | 20230706 | 153300 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 245 | 20230706 | 153200 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 246 | 20230706 | 153100 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 247 | 20230706 | 153000 | 12455506100 | 71900 | 71900 | 71900 | 71900 | 6879 |
| 248 | 20230706 | 152900 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 249 | 20230706 | 152800 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 250 | 20230706 | 152700 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 251 | 20230706 | 152600 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 252 | 20230706 | 152500 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 253 | 20230706 | 152400 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 254 | 20230706 | 152300 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 255 | 20230706 | 152200 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 256 | 20230706 | 152100 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 257 | 20230706 | 152000 | 11960906000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 258 | 20230706 | 151900 | 11960906000 | 72100 | 72000 | 72100 | 72000 | 900 |
| 259 | 20230706 | 151800 | 11896097500 | 72000 | 72000 | 72000 | 72000 | 402 |
| 260 | 20230706 | 151700 | 11867153500 | 72100 | 72100 | 72100 | 72000 | 969 |
| 261 | 20230706 | 151600 | 11797357200 | 72100 | 72000 | 72100 | 72000 | 373 |
| 262 | 20230706 | 151500 | 11770477000 | 72100 | 72100 | 72200 | 72000 | 645 |
| 263 | 20230706 | 151400 | 11723978800 | 72100 | 72200 | 72200 | 72000 | 1162 |
| 264 | 20230706 | 151300 | 11640158300 | 72300 | 72400 | 72400 | 72200 | 417 |
| 265 | 20230706 | 151200 | 11610000400 | 72500 | 72500 | 72500 | 72400 | 304 |
| 266 | 20230706 | 151100 | 11587960700 | 72400 | 72200 | 72400 | 72200 | 1577 |
| 267 | 20230706 | 151000 | 11473863100 | 72200 | 72100 | 72200 | 72000 | 594 |
| 268 | 20230706 | 150900 | 11431033600 | 72000 | 72300 | 72300 | 72000 | 1565 |
| 269 | 20230706 | 150800 | 11318128300 | 72300 | 72100 | 72300 | 72100 | 615 |
| 270 | 20230706 | 150700 | 11273724200 | 72100 | 72300 | 72300 | 72100 | 461 |
| 271 | 20230706 | 150600 | 11240461300 | 72200 | 72300 | 72300 | 72200 | 317 |
| 272 | 20230706 | 150500 | 11217552200 | 72300 | 72200 | 72300 | 72200 | 239 |
| 273 | 20230706 | 150400 | 11200279000 | 72300 | 72200 | 72300 | 72200 | 289 |
| 274 | 20230706 | 150300 | 11179413100 | 72200 | 72100 | 72200 | 72100 | 307 |
| 275 | 20230706 | 150200 | 11157278100 | 72100 | 72200 | 72200 | 72100 | 195 |
| 276 | 20230706 | 150100 | 11143199700 | 72200 | 72100 | 72200 | 72100 | 550 |
| 277 | 20230706 | 150000 | 11103527200 | 72200 | 72100 | 72200 | 72100 | 290 |
| 278 | 20230706 | 145900 | 11082600700 | 72100 | 72100 | 72200 | 72100 | 238 |
| 279 | 20230706 | 145800 | 11065423600 | 72100 | 72200 | 72200 | 72100 | 276 |
| 280 | 20230706 | 145700 | 11045506300 | 72100 | 72200 | 72200 | 72000 | 518 |
| 281 | 20230706 | 145600 | 11008167600 | 72200 | 71900 | 72200 | 71900 | 2122 |
| 282 | 20230706 | 145500 | 10855296900 | 72000 | 72100 | 72200 | 72000 | 674 |
| 283 | 20230706 | 145400 | 10806731500 | 72100 | 72100 | 72200 | 72100 | 299 |
| 284 | 20230706 | 145300 | 10785156300 | 72100 | 72100 | 72100 | 72000 | 237 |
| 285 | 20230706 | 145200 | 10768072400 | 72100 | 72200 | 72200 | 72100 | 251 |
| 286 | 20230706 | 145100 | 10749958000 | 72100 | 72100 | 72200 | 72100 | 303 |
| 287 | 20230706 | 145000 | 10728094400 | 72100 | 72000 | 72100 | 72000 | 88 |
| 288 | 20230706 | 144900 | 10721753400 | 72000 | 72000 | 72100 | 72000 | 892 |
| 289 | 20230706 | 144800 | 10657508700 | 71900 | 72100 | 72100 | 71900 | 253 |
| 290 | 20230706 | 144700 | 10639289100 | 72100 | 72200 | 72200 | 72100 | 318 |
| 291 | 20230706 | 144600 | 10616359300 | 72200 | 72200 | 72200 | 72200 | 135 |
| 292 | 20230706 | 144500 | 10606612300 | 72200 | 72300 | 72300 | 72200 | 224 |
| 293 | 20230706 | 144400 | 10590425600 | 72300 | 72300 | 72300 | 72200 | 144 |
| 294 | 20230706 | 144300 | 10580027500 | 72300 | 72300 | 72300 | 72300 | 5 |
| 295 | 20230706 | 144200 | 10579666000 | 72200 | 72200 | 72200 | 72200 | 37 |
| 296 | 20230706 | 144100 | 10576994600 | 72300 | 72200 | 72300 | 72200 | 4 |
| 297 | 20230706 | 144000 | 10576705600 | 72400 | 72400 | 72500 | 72400 | 40 |
| 298 | 20230706 | 143900 | 10573809400 | 72500 | 72200 | 72500 | 72200 | 401 |
| 299 | 20230706 | 143800 | 10544799100 | 72100 | 72100 | 72100 | 72100 | 4 |
| 300 | 20230706 | 143700 | 10544510700 | 72100 | 72100 | 72200 | 72100 | 76 |
| 301 | 20230706 | 143600 | 10539025500 | 72200 | 72100 | 72200 | 72100 | 46 |
| 302 | 20230706 | 143500 | 10535704900 | 72100 | 72100 | 72100 | 72100 | 40 |
| 303 | 20230706 | 143400 | 10532820900 | 72100 | 72000 | 72100 | 71900 | 1107 |
| 304 | 20230706 | 143300 | 10453075600 | 72000 | 72000 | 72000 | 72000 | 453 |
| 305 | 20230706 | 143200 | 10420459600 | 72000 | 72100 | 72100 | 72000 | 443 |
| 306 | 20230706 | 143100 | 10388531100 | 72200 | 72300 | 72300 | 72200 | 98 |
| 307 | 20230706 | 143000 | 10381455400 | 72200 | 72200 | 72200 | 72200 | 66 |
| 308 | 20230706 | 142900 | 10376690200 | 72200 | 72200 | 72200 | 72200 | 69 |
| 309 | 20230706 | 142800 | 10371708400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 310 | 20230706 | 142700 | 10371708400 | 72200 | 72100 | 72300 | 72100 | 210 |
| 311 | 20230706 | 142600 | 10356547700 | 72100 | 72100 | 72100 | 72100 | 220 |
| 312 | 20230706 | 142500 | 10340685700 | 72100 | 72100 | 72100 | 72100 | 432 |
| 313 | 20230706 | 142400 | 10309538500 | 72100 | 72100 | 72100 | 72000 | 295 |
| 314 | 20230706 | 142300 | 10288269600 | 72100 | 72100 | 72100 | 72000 | 175 |
| 315 | 20230706 | 142200 | 10275654900 | 72100 | 72100 | 72100 | 72100 | 15 |
| 316 | 20230706 | 142100 | 10274573400 | 72200 | 72200 | 72200 | 72200 | 88 |
| 317 | 20230706 | 142000 | 10268219800 | 72200 | 72200 | 72200 | 72100 | 340 |
| 318 | 20230706 | 141900 | 10243697200 | 72300 | 72100 | 72300 | 72000 | 2535 |
| 319 | 20230706 | 141800 | 10060822900 | 72100 | 72200 | 72200 | 72100 | 114 |
| 320 | 20230706 | 141700 | 10052603300 | 72200 | 72200 | 72200 | 72100 | 608 |
| 321 | 20230706 | 141600 | 10008745000 | 72200 | 72200 | 72200 | 72100 | 122 |
| 322 | 20230706 | 141500 | 9999939100 | 72200 | 72200 | 72200 | 72200 | 940 |
| 323 | 20230706 | 141400 | 9932071100 | 72300 | 72300 | 72400 | 72200 | 302 |
| 324 | 20230706 | 141300 | 9910238000 | 72300 | 72500 | 72500 | 72300 | 1519 |
| 325 | 20230706 | 141200 | 9800312900 | 72500 | 72500 | 72500 | 72500 | 10 |
| 326 | 20230706 | 141100 | 9799587900 | 72500 | 72500 | 72500 | 72500 | 71 |
| 327 | 20230706 | 141000 | 9794440400 | 72400 | 72500 | 72500 | 72400 | 286 |
| 328 | 20230706 | 140900 | 9773706900 | 72500 | 72500 | 72500 | 72500 | 429 |
| 329 | 20230706 | 140800 | 9742604400 | 72500 | 72500 | 72500 | 72500 | 222 |
| 330 | 20230706 | 140700 | 9726509400 | 72500 | 72500 | 72500 | 72400 | 620 |
| 331 | 20230706 | 140600 | 9681562900 | 72400 | 72500 | 72500 | 72400 | 12 |
| 332 | 20230706 | 140500 | 9680693600 | 72500 | 72300 | 72500 | 72200 | 1091 |
| 333 | 20230706 | 140400 | 9601738500 | 72200 | 72200 | 72200 | 72100 | 231 |
| 334 | 20230706 | 140300 | 9585061500 | 72200 | 72100 | 72200 | 72100 | 829 |
| 335 | 20230706 | 140200 | 9525212800 | 72100 | 72200 | 72200 | 72100 | 267 |
| 336 | 20230706 | 140100 | 9505960100 | 72100 | 72100 | 72200 | 72000 | 413 |
| 337 | 20230706 | 140000 | 9476195100 | 72100 | 71800 | 72100 | 71800 | 709 |
| 338 | 20230706 | 135900 | 9425180500 | 71800 | 71800 | 71900 | 71800 | 40 |
| 339 | 20230706 | 135800 | 9422305600 | 71900 | 71800 | 71900 | 71800 | 498 |
| 340 | 20230706 | 135700 | 9386518300 | 71800 | 71800 | 71900 | 71700 | 669 |
| 341 | 20230706 | 135600 | 9338498100 | 71900 | 71900 | 71900 | 71900 | 224 |
| 342 | 20230706 | 135500 | 9322392500 | 71800 | 71800 | 71900 | 71800 | 380 |
| 343 | 20230706 | 135400 | 9295072900 | 71800 | 71800 | 71800 | 71800 | 135 |
| 344 | 20230706 | 135300 | 9285379900 | 71800 | 71800 | 71900 | 71800 | 139 |
| 345 | 20230706 | 135200 | 9275395900 | 71800 | 71700 | 71800 | 71600 | 424 |
| 346 | 20230706 | 135100 | 9244992900 | 71700 | 71800 | 71800 | 71700 | 70 |
| 347 | 20230706 | 135000 | 9239971900 | 71800 | 71700 | 71800 | 71700 | 109 |
| 348 | 20230706 | 134900 | 9232156500 | 71700 | 71700 | 71700 | 71700 | 15 |
| 349 | 20230706 | 134800 | 9231081000 | 71700 | 71700 | 71700 | 71700 | 36 |
| 350 | 20230706 | 134700 | 9228499800 | 71700 | 71600 | 71700 | 71600 | 114 |
| 351 | 20230706 | 134600 | 9220328500 | 71600 | 71700 | 71800 | 71600 | 364 |
| 352 | 20230706 | 134500 | 9194202000 | 71600 | 71700 | 71700 | 71600 | 697 |
| 353 | 20230706 | 134400 | 9144277300 | 71700 | 71700 | 71700 | 71700 | 52 |
| 354 | 20230706 | 134300 | 9140548900 | 71700 | 71700 | 71800 | 71700 | 202 |
| 355 | 20230706 | 134200 | 9126062300 | 71700 | 71800 | 71800 | 71700 | 92 |
| 356 | 20230706 | 134100 | 9119459000 | 71700 | 71600 | 71700 | 71600 | 2323 |
| 357 | 20230706 | 134000 | 8952902800 | 71600 | 71700 | 71700 | 71600 | 156 |
| 358 | 20230706 | 133900 | 8941732200 | 71700 | 71700 | 71700 | 71700 | 101 |
| 359 | 20230706 | 133800 | 8934490500 | 71700 | 71700 | 71700 | 71700 | 980 |
| 360 | 20230706 | 133700 | 8864224500 | 71600 | 71700 | 71700 | 71600 | 15 |
| 361 | 20230706 | 133600 | 8863150400 | 71600 | 71600 | 71600 | 71600 | 1130 |
| 362 | 20230706 | 133500 | 8782242400 | 71700 | 71700 | 71700 | 71600 | 26 |
| 363 | 20230706 | 133400 | 8780378400 | 71600 | 71600 | 71700 | 71600 | 591 |
| 364 | 20230706 | 133300 | 8738041800 | 71600 | 71600 | 71600 | 71600 | 275 |
| 365 | 20230706 | 133200 | 8718351800 | 71600 | 71600 | 71700 | 71600 | 243 |
| 366 | 20230706 | 133100 | 8700931800 | 71700 | 71700 | 71700 | 71700 | 162 |
| 367 | 20230706 | 133000 | 8689316400 | 71700 | 71600 | 71700 | 71600 | 243 |
| 368 | 20230706 | 132900 | 8671914100 | 71600 | 71600 | 71600 | 71600 | 120 |
| 369 | 20230706 | 132800 | 8663322100 | 71600 | 71600 | 71700 | 71600 | 375 |
| 370 | 20230706 | 132700 | 8636469500 | 71700 | 71700 | 71700 | 71600 | 262 |
| 371 | 20230706 | 132600 | 8617692900 | 71700 | 71600 | 71700 | 71600 | 50 |
| 372 | 20230706 | 132500 | 8614112700 | 71700 | 71600 | 71700 | 71600 | 98 |
| 373 | 20230706 | 132400 | 8607093000 | 71600 | 71700 | 71700 | 71600 | 252 |
| 374 | 20230706 | 132300 | 8589046600 | 71700 | 71700 | 71700 | 71600 | 468 |
| 375 | 20230706 | 132200 | 8555535500 | 71600 | 71600 | 71700 | 71600 | 177 |
| 376 | 20230706 | 132100 | 8542855500 | 71600 | 71600 | 71700 | 71600 | 113 |
| 377 | 20230706 | 132000 | 8534764100 | 71600 | 71600 | 71700 | 71600 | 139 |
| 378 | 20230706 | 131900 | 8524810400 | 71700 | 71600 | 71700 | 71600 | 24 |
| 379 | 20230706 | 131800 | 8523091100 | 71700 | 71600 | 71700 | 71600 | 174 |
| 380 | 20230706 | 131700 | 8510630400 | 71700 | 71600 | 71700 | 71600 | 132 |
| 381 | 20230706 | 131600 | 8501172400 | 71700 | 71700 | 71800 | 71700 | 2865 |
| 382 | 20230706 | 131500 | 8295730100 | 71700 | 71800 | 71800 | 71700 | 238 |
| 383 | 20230706 | 131400 | 8278665100 | 71800 | 71800 | 71800 | 71700 | 890 |
| 384 | 20230706 | 131300 | 8214770500 | 71800 | 71800 | 71800 | 71700 | 485 |
| 385 | 20230706 | 131200 | 8179949500 | 71700 | 71800 | 71800 | 71700 | 583 |
| 386 | 20230706 | 131100 | 8138145100 | 71800 | 71800 | 71800 | 71700 | 2958 |
| 387 | 20230706 | 131000 | 7925807400 | 71800 | 71800 | 71800 | 71700 | 2030 |
| 388 | 20230706 | 130900 | 7780110700 | 71800 | 71800 | 71900 | 71800 | 498 |
| 389 | 20230706 | 130800 | 7744352300 | 71800 | 71800 | 71900 | 71800 | 897 |
| 390 | 20230706 | 130700 | 7679946700 | 71900 | 72000 | 72100 | 71800 | 7990 |
| 391 | 20230706 | 130600 | 7104883100 | 72000 | 72100 | 72100 | 72000 | 3012 |
| 392 | 20230706 | 130500 | 6887718900 | 72200 | 72200 | 72200 | 72100 | 161 |
| 393 | 20230706 | 130400 | 6876109200 | 72200 | 72100 | 72200 | 72100 | 88 |
| 394 | 20230706 | 130300 | 6869763100 | 72200 | 72200 | 72200 | 72100 | 1225 |
| 395 | 20230706 | 130200 | 6781346200 | 72200 | 72200 | 72200 | 72200 | 154 |
| 396 | 20230706 | 130100 | 6770227400 | 72200 | 72200 | 72200 | 72200 | 54 |
| 397 | 20230706 | 130000 | 6766328600 | 72200 | 72200 | 72200 | 72200 | 8 |
| 398 | 20230706 | 125900 | 6765751000 | 72200 | 72300 | 72300 | 72200 | 86 |
| 399 | 20230706 | 125800 | 6759538300 | 72300 | 72200 | 72300 | 72200 | 98 |
| 400 | 20230706 | 125700 | 6752460700 | 72200 | 72200 | 72200 | 72200 | 89 |
| 401 | 20230706 | 125600 | 6746034900 | 72200 | 72200 | 72200 | 72200 | 14 |
| 402 | 20230706 | 125500 | 6745024100 | 72200 | 72200 | 72200 | 72200 | 66 |
| 403 | 20230706 | 125400 | 6740258900 | 72200 | 72200 | 72300 | 72200 | 497 |
| 404 | 20230706 | 125300 | 6704370500 | 72200 | 72200 | 72200 | 72200 | 162 |
| 405 | 20230706 | 125200 | 6692674100 | 72200 | 72200 | 72200 | 72200 | 150 |
| 406 | 20230706 | 125100 | 6681844100 | 72200 | 72200 | 72200 | 72200 | 53 |
| 407 | 20230706 | 125000 | 6678017500 | 72200 | 72300 | 72300 | 72200 | 73 |
| 408 | 20230706 | 124900 | 6672742700 | 72300 | 72300 | 72300 | 72300 | 15 |
| 409 | 20230706 | 124800 | 6671658200 | 72200 | 72200 | 72200 | 72200 | 0 |
| 410 | 20230706 | 124700 | 6671658200 | 72200 | 72300 | 72300 | 72200 | 117 |
| 411 | 20230706 | 124600 | 6663210700 | 72300 | 72300 | 72300 | 72300 | 20 |
| 412 | 20230706 | 124500 | 6661764700 | 72300 | 72300 | 72400 | 72300 | 109 |
| 413 | 20230706 | 124400 | 6653882400 | 72300 | 72300 | 72400 | 72200 | 2038 |
| 414 | 20230706 | 124300 | 6506562800 | 72300 | 72200 | 72300 | 72200 | 37 |
| 415 | 20230706 | 124200 | 6503891300 | 72200 | 72200 | 72200 | 72200 | 30 |
| 416 | 20230706 | 124100 | 6501725300 | 72200 | 72200 | 72300 | 72200 | 158 |
| 417 | 20230706 | 124000 | 6490316600 | 72200 | 72200 | 72300 | 72200 | 159 |
| 418 | 20230706 | 123900 | 6478835600 | 72200 | 72300 | 72300 | 72200 | 27 |
| 419 | 20230706 | 123800 | 6476885200 | 72200 | 72200 | 72200 | 72200 | 31 |
| 420 | 20230706 | 123700 | 6474647000 | 72200 | 72200 | 72200 | 72200 | 83 |
| 421 | 20230706 | 123600 | 6468654400 | 72200 | 72300 | 72300 | 72200 | 695 |
| 422 | 20230706 | 123500 | 6418436400 | 72300 | 72300 | 72300 | 72300 | 1237 |
| 423 | 20230706 | 123400 | 6329001300 | 72300 | 72300 | 72300 | 72300 | 57 |
| 424 | 20230706 | 123300 | 6324880200 | 72300 | 72300 | 72300 | 72300 | 23 |
| 425 | 20230706 | 123200 | 6323217300 | 72400 | 72300 | 72400 | 72300 | 17 |
| 426 | 20230706 | 123100 | 6321987900 | 72300 | 72300 | 72300 | 72300 | 30 |
| 427 | 20230706 | 123000 | 6319818900 | 72300 | 72300 | 72400 | 72300 | 312 |
| 428 | 20230706 | 122900 | 6297242400 | 72400 | 72300 | 72400 | 72300 | 67 |
| 429 | 20230706 | 122800 | 6292395300 | 72300 | 72300 | 72300 | 72300 | 423 |
| 430 | 20230706 | 122700 | 6261812400 | 72300 | 72300 | 72300 | 72200 | 15 |
| 431 | 20230706 | 122600 | 6260728900 | 72200 | 72300 | 72400 | 72200 | 81 |
| 432 | 20230706 | 122500 | 6254869900 | 72300 | 72400 | 72400 | 72200 | 224 |
| 433 | 20230706 | 122400 | 6238675200 | 72400 | 72300 | 72400 | 72300 | 20 |
| 434 | 20230706 | 122300 | 6237227700 | 72400 | 72300 | 72400 | 72300 | 176 |
| 435 | 20230706 | 122200 | 6224501800 | 72300 | 72200 | 72400 | 72200 | 421 |
| 436 | 20230706 | 122100 | 6194060800 | 72300 | 72300 | 72300 | 72300 | 272 |
| 437 | 20230706 | 122000 | 6174395200 | 72300 | 72300 | 72300 | 72300 | 24 |
| 438 | 20230706 | 121900 | 6172660000 | 72300 | 72300 | 72300 | 72300 | 112 |
| 439 | 20230706 | 121800 | 6164562400 | 72300 | 72300 | 72300 | 72300 | 10 |
| 440 | 20230706 | 121700 | 6163839400 | 72300 | 72300 | 72300 | 72300 | 15 |
| 441 | 20230706 | 121600 | 6162754900 | 72400 | 72200 | 72400 | 72200 | 1348 |
| 442 | 20230706 | 121500 | 6065281700 | 72200 | 72200 | 72300 | 72200 | 28 |
| 443 | 20230706 | 121400 | 6063259000 | 72200 | 72300 | 72300 | 72200 | 76 |
| 444 | 20230706 | 121300 | 6057765600 | 72300 | 72300 | 72300 | 72200 | 23 |
| 445 | 20230706 | 121200 | 6056104200 | 72300 | 72200 | 72300 | 72200 | 24 |
| 446 | 20230706 | 121100 | 6054370200 | 72200 | 72300 | 72300 | 72200 | 367 |
| 447 | 20230706 | 121000 | 6027872100 | 72200 | 72200 | 72200 | 72200 | 33 |
| 448 | 20230706 | 120900 | 6025489500 | 72300 | 72300 | 72300 | 72200 | 241 |
| 449 | 20230706 | 120800 | 6008086200 | 72300 | 72400 | 72400 | 72300 | 34 |
| 450 | 20230706 | 120700 | 6005627500 | 72300 | 72300 | 72300 | 72300 | 160 |
| 451 | 20230706 | 120600 | 5994059500 | 72400 | 72300 | 72400 | 72300 | 25 |
| 452 | 20230706 | 120500 | 5992251400 | 72300 | 72300 | 72300 | 72300 | 22 |
| 453 | 20230706 | 120400 | 5990660800 | 72300 | 72300 | 72300 | 72300 | 397 |
| 454 | 20230706 | 120300 | 5961957700 | 72300 | 72400 | 72400 | 72300 | 27 |
| 455 | 20230706 | 120200 | 5960004300 | 72400 | 72400 | 72400 | 72400 | 185 |
| 456 | 20230706 | 120100 | 5946610300 | 72400 | 72400 | 72400 | 72400 | 35 |
| 457 | 20230706 | 120000 | 5944076300 | 72400 | 72400 | 72400 | 72400 | 113 |
| 458 | 20230706 | 115900 | 5935895100 | 72400 | 72500 | 72500 | 72400 | 141 |
| 459 | 20230706 | 115800 | 5925673500 | 72500 | 72500 | 72500 | 72500 | 70 |
| 460 | 20230706 | 115700 | 5920598500 | 72500 | 72500 | 72500 | 72500 | 310 |
| 461 | 20230706 | 115600 | 5898123500 | 72500 | 72500 | 72500 | 72500 | 29 |
| 462 | 20230706 | 115500 | 5896021000 | 72500 | 72500 | 72600 | 72500 | 49 |
| 463 | 20230706 | 115400 | 5892466200 | 72500 | 72500 | 72500 | 72500 | 159 |
| 464 | 20230706 | 115300 | 5880938700 | 72500 | 72600 | 72600 | 72500 | 9 |
| 465 | 20230706 | 115200 | 5880285400 | 72600 | 72500 | 72600 | 72500 | 168 |
| 466 | 20230706 | 115100 | 5868103800 | 72500 | 72400 | 72500 | 72400 | 382 |
| 467 | 20230706 | 115000 | 5840442000 | 72400 | 72400 | 72400 | 72300 | 266 |
| 468 | 20230706 | 114900 | 5821206000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 469 | 20230706 | 114800 | 5821206000 | 72400 | 72300 | 72400 | 72200 | 668 |
| 470 | 20230706 | 114700 | 5772912700 | 72200 | 72200 | 72300 | 72200 | 153 |
| 471 | 20230706 | 114600 | 5761863100 | 72300 | 72300 | 72300 | 72200 | 244 |
| 472 | 20230706 | 114500 | 5744230000 | 72300 | 72200 | 72300 | 72200 | 37 |
| 473 | 20230706 | 114400 | 5741558100 | 72200 | 72400 | 72400 | 72200 | 514 |
| 474 | 20230706 | 114300 | 5704398000 | 72300 | 72300 | 72300 | 72300 | 110 |
| 475 | 20230706 | 114200 | 5696445000 | 72300 | 72300 | 72300 | 72300 | 293 |
| 476 | 20230706 | 114100 | 5675261100 | 72300 | 72400 | 72400 | 72300 | 237 |
| 477 | 20230706 | 114000 | 5658104600 | 72300 | 72500 | 72500 | 72300 | 256 |
| 478 | 20230706 | 113900 | 5639562600 | 72400 | 72400 | 72400 | 72300 | 198 |
| 479 | 20230706 | 113800 | 5625230000 | 72400 | 72400 | 72400 | 72300 | 209 |
| 480 | 20230706 | 113700 | 5610100000 | 72300 | 72400 | 72400 | 72300 | 245 |
| 481 | 20230706 | 113600 | 5592363100 | 72400 | 72300 | 72400 | 72300 | 110 |
| 482 | 20230706 | 113500 | 5584409100 | 72400 | 72300 | 72400 | 72300 | 96 |
| 483 | 20230706 | 113400 | 5577459600 | 72300 | 72300 | 72400 | 72300 | 174 |
| 484 | 20230706 | 113300 | 5564863900 | 72300 | 72300 | 72300 | 72300 | 460 |
| 485 | 20230706 | 113200 | 5531605900 | 72300 | 72300 | 72300 | 72300 | 528 |
| 486 | 20230706 | 113100 | 5493431500 | 72300 | 72200 | 72300 | 72200 | 389 |
| 487 | 20230706 | 113000 | 5465307900 | 72300 | 72200 | 72300 | 72200 | 72 |
| 488 | 20230706 | 112900 | 5460106100 | 72300 | 72200 | 72300 | 72200 | 32 |
| 489 | 20230706 | 112800 | 5457794600 | 72200 | 72200 | 72300 | 72200 | 42 |
| 490 | 20230706 | 112700 | 5454762100 | 72200 | 72200 | 72200 | 72200 | 49 |
| 491 | 20230706 | 112600 | 5451224300 | 72300 | 72300 | 72300 | 72300 | 65 |
| 492 | 20230706 | 112500 | 5446524800 | 72300 | 72200 | 72300 | 72200 | 790 |
| 493 | 20230706 | 112400 | 5389440700 | 72200 | 72200 | 72200 | 72200 | 50 |
| 494 | 20230706 | 112300 | 5385830700 | 72200 | 72200 | 72200 | 72200 | 401 |
| 495 | 20230706 | 112200 | 5356878500 | 72200 | 72100 | 72200 | 72100 | 36 |
| 496 | 20230706 | 112100 | 5354282200 | 72100 | 72200 | 72200 | 72100 | 184 |
| 497 | 20230706 | 112000 | 5340998800 | 72200 | 72300 | 72300 | 72100 | 24 |
| 498 | 20230706 | 111900 | 5339268000 | 72300 | 72300 | 72300 | 72200 | 630 |
| 499 | 20230706 | 111800 | 5293781300 | 72300 | 72200 | 72300 | 72200 | 261 |
| 500 | 20230706 | 111700 | 5274913400 | 72200 | 72200 | 72200 | 72200 | 119 |
| 501 | 20230706 | 111600 | 5266321600 | 72200 | 72200 | 72300 | 72200 | 614 |
| 502 | 20230706 | 111500 | 5221980200 | 72200 | 72100 | 72200 | 72100 | 348 |
| 503 | 20230706 | 111400 | 5196859600 | 72100 | 72100 | 72200 | 72100 | 69 |
| 504 | 20230706 | 111300 | 5191884600 | 72100 | 72300 | 72300 | 72100 | 1640 |
| 505 | 20230706 | 111200 | 5073587600 | 72300 | 72300 | 72300 | 72200 | 177 |
| 506 | 20230706 | 111100 | 5060802000 | 72300 | 72300 | 72300 | 72200 | 125 |
| 507 | 20230706 | 111000 | 5051765000 | 72300 | 72200 | 72400 | 72200 | 222 |
| 508 | 20230706 | 110900 | 5035713500 | 72200 | 72200 | 72300 | 72200 | 36 |
| 509 | 20230706 | 110800 | 5033113800 | 72200 | 72200 | 72200 | 72100 | 1016 |
| 510 | 20230706 | 110700 | 4959761200 | 72100 | 72100 | 72200 | 72100 | 33 |
| 511 | 20230706 | 110600 | 4957381100 | 72100 | 72100 | 72200 | 72000 | 694 |
| 512 | 20230706 | 110500 | 4907347000 | 72100 | 72100 | 72100 | 72000 | 187 |
| 513 | 20230706 | 110400 | 4893867300 | 72100 | 72200 | 72200 | 72000 | 389 |
| 514 | 20230706 | 110300 | 4865821700 | 72200 | 72200 | 72400 | 72100 | 193 |
| 515 | 20230706 | 110200 | 4851900600 | 72200 | 72500 | 72500 | 72200 | 143 |
| 516 | 20230706 | 110100 | 4841551700 | 72500 | 72200 | 72500 | 72200 | 196 |
| 517 | 20230706 | 110000 | 4827391600 | 72300 | 72400 | 72400 | 72000 | 3813 |
| 518 | 20230706 | 105900 | 4552295300 | 72300 | 72500 | 72500 | 72300 | 388 |
| 519 | 20230706 | 105800 | 4524219200 | 72400 | 72500 | 72500 | 72400 | 83 |
| 520 | 20230706 | 105700 | 4518205300 | 72500 | 72600 | 72600 | 72400 | 357 |
| 521 | 20230706 | 105600 | 4492327400 | 72600 | 72600 | 72600 | 72500 | 217 |
| 522 | 20230706 | 105500 | 4476583500 | 72700 | 72700 | 72700 | 72700 | 5 |
| 523 | 20230706 | 105400 | 4476220000 | 72600 | 72700 | 72700 | 72600 | 150 |
| 524 | 20230706 | 105300 | 4465329300 | 72600 | 72600 | 72600 | 72600 | 11 |
| 525 | 20230706 | 105200 | 4464530700 | 72700 | 72700 | 72700 | 72600 | 69 |
| 526 | 20230706 | 105100 | 4459516100 | 72700 | 72700 | 72700 | 72600 | 150 |
| 527 | 20230706 | 105000 | 4448625500 | 72700 | 72700 | 72700 | 72700 | 5 |
| 528 | 20230706 | 104900 | 4448262000 | 72700 | 72600 | 72700 | 72600 | 125 |
| 529 | 20230706 | 104800 | 4439185000 | 72600 | 72700 | 72700 | 72600 | 24 |
| 530 | 20230706 | 104700 | 4437441700 | 72700 | 72600 | 72700 | 72600 | 196 |
| 531 | 20230706 | 104600 | 4423211300 | 72700 | 72700 | 72800 | 72600 | 278 |
| 532 | 20230706 | 104500 | 4403002100 | 72700 | 72800 | 72800 | 72700 | 40 |
| 533 | 20230706 | 104400 | 4400092400 | 72800 | 72800 | 72800 | 72700 | 47 |
| 534 | 20230706 | 104300 | 4396671100 | 72800 | 72700 | 72800 | 72700 | 230 |
| 535 | 20230706 | 104200 | 4379949400 | 72700 | 72700 | 72800 | 72600 | 363 |
| 536 | 20230706 | 104100 | 4353550300 | 72700 | 72800 | 72800 | 72700 | 36 |
| 537 | 20230706 | 104000 | 4350932900 | 72700 | 72700 | 72800 | 72700 | 40 |
| 538 | 20230706 | 103900 | 4348024800 | 72800 | 72800 | 72800 | 72700 | 40 |
| 539 | 20230706 | 103800 | 4345114200 | 72800 | 72900 | 72900 | 72700 | 924 |
| 540 | 20230706 | 103700 | 4277815400 | 73000 | 73000 | 73100 | 73000 | 50 |
| 541 | 20230706 | 103600 | 4274165200 | 73000 | 73100 | 73100 | 73000 | 66 |
| 542 | 20230706 | 103500 | 4269342000 | 73000 | 73100 | 73100 | 73000 | 23 |
| 543 | 20230706 | 103400 | 4267662700 | 73000 | 73000 | 73100 | 73000 | 173 |
| 544 | 20230706 | 103300 | 4255033500 | 73100 | 73100 | 73100 | 73100 | 18 |
| 545 | 20230706 | 103200 | 4253717700 | 73000 | 73000 | 73100 | 73000 | 109 |
| 546 | 20230706 | 103100 | 4245755500 | 73000 | 72900 | 73000 | 72900 | 1134 |
| 547 | 20230706 | 103000 | 4162974900 | 73000 | 72900 | 73000 | 72900 | 51 |
| 548 | 20230706 | 102900 | 4159253100 | 73000 | 73000 | 73000 | 72900 | 5 |
| 549 | 20230706 | 102800 | 4158888300 | 72900 | 73000 | 73000 | 72900 | 17 |
| 550 | 20230706 | 102700 | 4157648800 | 73000 | 72900 | 73000 | 72900 | 7 |
| 551 | 20230706 | 102600 | 4157138200 | 73000 | 73000 | 73000 | 73000 | 4 |
| 552 | 20230706 | 102500 | 4156846200 | 73000 | 73000 | 73000 | 72900 | 916 |
| 553 | 20230706 | 102400 | 4089988900 | 73000 | 73100 | 73100 | 73000 | 66 |
| 554 | 20230706 | 102300 | 4085167600 | 73100 | 73000 | 73100 | 73000 | 348 |
| 555 | 20230706 | 102200 | 4059763400 | 73000 | 73000 | 73100 | 73000 | 241 |
| 556 | 20230706 | 102100 | 4042170200 | 73000 | 73000 | 73000 | 73000 | 538 |
| 557 | 20230706 | 102000 | 4002896200 | 73100 | 73000 | 73100 | 73000 | 110 |
| 558 | 20230706 | 101900 | 3994855400 | 73100 | 73000 | 73100 | 73000 | 16 |
| 559 | 20230706 | 101800 | 3993687200 | 73100 | 73000 | 73100 | 73000 | 35 |
| 560 | 20230706 | 101700 | 3991131700 | 73100 | 73100 | 73100 | 73100 | 53 |
| 561 | 20230706 | 101600 | 3987257400 | 73100 | 73200 | 73200 | 73000 | 171 |
| 562 | 20230706 | 101500 | 3974758400 | 73100 | 73100 | 73200 | 73100 | 87 |
| 563 | 20230706 | 101400 | 3968398200 | 73200 | 73300 | 73300 | 73200 | 56 |
| 564 | 20230706 | 101300 | 3964298800 | 73300 | 73300 | 73300 | 73200 | 74 |
| 565 | 20230706 | 101200 | 3958878000 | 73300 | 73300 | 73300 | 73200 | 329 |
| 566 | 20230706 | 101100 | 3934765200 | 73200 | 73200 | 73200 | 73200 | 664 |
| 567 | 20230706 | 101000 | 3886160400 | 73200 | 73100 | 73200 | 73100 | 19 |
| 568 | 20230706 | 100900 | 3884771100 | 73200 | 73100 | 73200 | 73100 | 4 |
| 569 | 20230706 | 100800 | 3884478500 | 73200 | 73100 | 73200 | 73000 | 212 |
| 570 | 20230706 | 100700 | 3868988100 | 73100 | 73200 | 73300 | 73100 | 230 |
| 571 | 20230706 | 100600 | 3852171800 | 73200 | 73100 | 73200 | 73000 | 597 |
| 572 | 20230706 | 100500 | 3808504300 | 72900 | 73000 | 73100 | 72900 | 114 |
| 573 | 20230706 | 100400 | 3800183000 | 73000 | 73000 | 73000 | 72900 | 509 |
| 574 | 20230706 | 100300 | 3763027400 | 72900 | 73000 | 73000 | 72900 | 144 |
| 575 | 20230706 | 100200 | 3752528600 | 72900 | 73000 | 73000 | 72900 | 196 |
| 576 | 20230706 | 100100 | 3738239600 | 73000 | 72900 | 73000 | 72800 | 237 |
| 577 | 20230706 | 100000 | 3720953100 | 73000 | 72900 | 73000 | 72800 | 729 |
| 578 | 20230706 | 095900 | 3667814900 | 73000 | 72900 | 73000 | 72900 | 320 |
| 579 | 20230706 | 095800 | 3644486700 | 72900 | 73200 | 73200 | 72900 | 1752 |
| 580 | 20230706 | 095700 | 3516595300 | 73100 | 73100 | 73200 | 73100 | 401 |
| 581 | 20230706 | 095600 | 3487278400 | 73100 | 73100 | 73200 | 73000 | 978 |
| 582 | 20230706 | 095500 | 3415779400 | 73100 | 73100 | 73100 | 73000 | 214 |
| 583 | 20230706 | 095400 | 3400137400 | 73100 | 73000 | 73100 | 73000 | 15 |
| 584 | 20230706 | 095300 | 3399042200 | 73000 | 73100 | 73200 | 73000 | 103 |
| 585 | 20230706 | 095200 | 3391513700 | 73100 | 73100 | 73200 | 73000 | 577 |
| 586 | 20230706 | 095100 | 3349335700 | 73100 | 73100 | 73200 | 73100 | 632 |
| 587 | 20230706 | 095000 | 3303124600 | 73100 | 73100 | 73100 | 73000 | 266 |
| 588 | 20230706 | 094900 | 3283696700 | 72900 | 73100 | 73200 | 72900 | 1205 |
| 589 | 20230706 | 094800 | 3195619800 | 73000 | 72900 | 73000 | 72900 | 740 |
| 590 | 20230706 | 094700 | 3141616100 | 72900 | 72800 | 72900 | 72800 | 393 |
| 591 | 20230706 | 094600 | 3112967400 | 72800 | 72900 | 72900 | 72800 | 148 |
| 592 | 20230706 | 094500 | 3102187000 | 72900 | 72800 | 72900 | 72700 | 205 |
| 593 | 20230706 | 094400 | 3087263800 | 72800 | 72600 | 72900 | 72600 | 719 |
| 594 | 20230706 | 094300 | 3034983900 | 72600 | 72600 | 72700 | 72600 | 349 |
| 595 | 20230706 | 094200 | 3009646300 | 72600 | 72700 | 72700 | 72600 | 283 |
| 596 | 20230706 | 094100 | 2989078500 | 72700 | 72700 | 72700 | 72600 | 245 |
| 597 | 20230706 | 094000 | 2971276400 | 72600 | 72800 | 72900 | 72600 | 103 |
| 598 | 20230706 | 093900 | 2963788000 | 72800 | 72800 | 72900 | 72800 | 321 |
| 599 | 20230706 | 093800 | 2940413800 | 72900 | 73000 | 73000 | 72900 | 213 |
| 600 | 20230706 | 093700 | 2924884700 | 73000 | 73000 | 73100 | 72900 | 154 |
| 601 | 20230706 | 093600 | 2913649000 | 73000 | 73000 | 73000 | 73000 | 137 |
| 602 | 20230706 | 093500 | 2903648000 | 73000 | 73000 | 73100 | 73000 | 786 |
| 603 | 20230706 | 093400 | 2846269500 | 73000 | 73100 | 73100 | 73000 | 446 |
| 604 | 20230706 | 093300 | 2813688800 | 73100 | 72700 | 73100 | 72700 | 958 |
| 605 | 20230706 | 093200 | 2743855800 | 72700 | 72300 | 72700 | 72300 | 1629 |
| 606 | 20230706 | 093100 | 2625655100 | 72500 | 72500 | 72500 | 72400 | 143 |
| 607 | 20230706 | 093000 | 2615301500 | 72500 | 72200 | 72500 | 72200 | 262 |
| 608 | 20230706 | 092900 | 2596372900 | 72300 | 72200 | 72500 | 72200 | 1063 |
| 609 | 20230706 | 092800 | 2519586800 | 72200 | 72200 | 72400 | 72200 | 262 |
| 610 | 20230706 | 092700 | 2500657200 | 72200 | 72400 | 72500 | 72200 | 923 |
| 611 | 20230706 | 092600 | 2433950000 | 72400 | 72300 | 72400 | 72300 | 756 |
| 612 | 20230706 | 092500 | 2379256900 | 72300 | 72200 | 72300 | 72100 | 1367 |
| 613 | 20230706 | 092400 | 2280579100 | 72100 | 72500 | 72500 | 72100 | 1296 |
| 614 | 20230706 | 092300 | 2186939600 | 72400 | 72500 | 72500 | 72400 | 116 |
| 615 | 20230706 | 092200 | 2178532300 | 72500 | 72400 | 72500 | 72400 | 460 |
| 616 | 20230706 | 092100 | 2145189700 | 72400 | 72300 | 72400 | 72200 | 1097 |
| 617 | 20230706 | 092000 | 2065898200 | 72300 | 72200 | 72400 | 72200 | 276 |
| 618 | 20230706 | 091900 | 2045941600 | 72200 | 72000 | 72300 | 72000 | 1008 |
| 619 | 20230706 | 091800 | 1973204400 | 72000 | 72100 | 72100 | 71900 | 957 |
| 620 | 20230706 | 091700 | 1904307100 | 72100 | 72200 | 72200 | 72000 | 3026 |
| 621 | 20230706 | 091600 | 1686311700 | 72100 | 72100 | 72100 | 72000 | 1259 |
| 622 | 20230706 | 091500 | 1595545000 | 72100 | 72000 | 72100 | 72000 | 555 |
| 623 | 20230706 | 091400 | 1555546400 | 72100 | 72200 | 72200 | 72000 | 2444 |
| 624 | 20230706 | 091300 | 1379336200 | 72200 | 72400 | 72400 | 72200 | 1452 |
| 625 | 20230706 | 091200 | 1274416000 | 72400 | 72400 | 72500 | 72300 | 882 |
| 626 | 20230706 | 091100 | 1210588400 | 72400 | 72500 | 72500 | 72300 | 745 |
| 627 | 20230706 | 091000 | 1156670500 | 72400 | 72700 | 72800 | 72300 | 3143 |
| 628 | 20230706 | 090900 | 928626000 | 72800 | 72700 | 72800 | 72700 | 218 |
| 629 | 20230706 | 090800 | 912774200 | 72700 | 72700 | 72800 | 72600 | 702 |
| 630 | 20230706 | 090700 | 861745100 | 72600 | 72900 | 73000 | 72600 | 1214 |
| 631 | 20230706 | 090600 | 773399400 | 72900 | 73400 | 73400 | 72900 | 1771 |
| 632 | 20230706 | 090500 | 643977000 | 73300 | 73300 | 73500 | 73200 | 687 |
| 633 | 20230706 | 090400 | 593634500 | 73200 | 73300 | 73300 | 73200 | 340 |
| 634 | 20230706 | 090300 | 568713700 | 73300 | 73300 | 73300 | 73100 | 562 |
| 635 | 20230706 | 090200 | 527575700 | 73200 | 73200 | 73300 | 73100 | 379 |
| 636 | 20230706 | 090100 | 499838000 | 73300 | 73700 | 73700 | 73100 | 2437 |
| 637 | 20230706 | 090000 | 321015700 | 73700 | 73500 | 73700 | 73500 | 4360 |