34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 3 | 20230706 | 193300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 4 | 20230706 | 193200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 5 | 20230706 | 193100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 6 | 20230706 | 193000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 7 | 20230706 | 192900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 8 | 20230706 | 192800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 9 | 20230706 | 192700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 10 | 20230706 | 192600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 11 | 20230706 | 192500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 12 | 20230706 | 192400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 13 | 20230706 | 192300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 14 | 20230706 | 192200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 15 | 20230706 | 192100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 16 | 20230706 | 192000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 17 | 20230706 | 191900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 18 | 20230706 | 191800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 19 | 20230706 | 191700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 20 | 20230706 | 191600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 21 | 20230706 | 191500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 22 | 20230706 | 191400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 23 | 20230706 | 191300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 24 | 20230706 | 191200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 25 | 20230706 | 191100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 26 | 20230706 | 191000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 27 | 20230706 | 190900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 28 | 20230706 | 190800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 29 | 20230706 | 190700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 30 | 20230706 | 190600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 31 | 20230706 | 190500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 32 | 20230706 | 190400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 33 | 20230706 | 190300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 34 | 20230706 | 190200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 35 | 20230706 | 190100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 36 | 20230706 | 190000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 37 | 20230706 | 185900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 38 | 20230706 | 185800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 39 | 20230706 | 185700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 40 | 20230706 | 185600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 41 | 20230706 | 185500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 42 | 20230706 | 185400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 43 | 20230706 | 185300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 44 | 20230706 | 185200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 45 | 20230706 | 185100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 46 | 20230706 | 185000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 47 | 20230706 | 184900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 48 | 20230706 | 184800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 49 | 20230706 | 184700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 50 | 20230706 | 184600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 51 | 20230706 | 184500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 52 | 20230706 | 184400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 53 | 20230706 | 184300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 54 | 20230706 | 184200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 55 | 20230706 | 184100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 56 | 20230706 | 184000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 57 | 20230706 | 183900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 58 | 20230706 | 183800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 59 | 20230706 | 183700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 60 | 20230706 | 183600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 61 | 20230706 | 183500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 62 | 20230706 | 183400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 63 | 20230706 | 183300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 64 | 20230706 | 183200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 65 | 20230706 | 183100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 66 | 20230706 | 183000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 67 | 20230706 | 182900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 68 | 20230706 | 182800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 69 | 20230706 | 182700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 70 | 20230706 | 182600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 71 | 20230706 | 182500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 72 | 20230706 | 182400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 73 | 20230706 | 182300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 74 | 20230706 | 182200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 75 | 20230706 | 182100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 76 | 20230706 | 182000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 77 | 20230706 | 181900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 78 | 20230706 | 181800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 79 | 20230706 | 181700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 80 | 20230706 | 181600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 81 | 20230706 | 181500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 82 | 20230706 | 181400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 83 | 20230706 | 181300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 84 | 20230706 | 181200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 85 | 20230706 | 181100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 86 | 20230706 | 181000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 87 | 20230706 | 180900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 88 | 20230706 | 180800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 89 | 20230706 | 180700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 90 | 20230706 | 180600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 91 | 20230706 | 180500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 92 | 20230706 | 180400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 93 | 20230706 | 180300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 94 | 20230706 | 180200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 95 | 20230706 | 180100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 96 | 20230706 | 180000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 97 | 20230706 | 175900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 98 | 20230706 | 175800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 99 | 20230706 | 175700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 100 | 20230706 | 175600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 101 | 20230706 | 175500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 102 | 20230706 | 175400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 103 | 20230706 | 175300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 104 | 20230706 | 175200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 105 | 20230706 | 175100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 106 | 20230706 | 175000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 107 | 20230706 | 174900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 108 | 20230706 | 174800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 109 | 20230706 | 174700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 110 | 20230706 | 174600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 111 | 20230706 | 174500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 112 | 20230706 | 174400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 113 | 20230706 | 174300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 114 | 20230706 | 174200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 115 | 20230706 | 174100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 116 | 20230706 | 174000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 117 | 20230706 | 173900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 118 | 20230706 | 173800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 119 | 20230706 | 173700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 120 | 20230706 | 173600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 121 | 20230706 | 173500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 122 | 20230706 | 173400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 123 | 20230706 | 173300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 124 | 20230706 | 173200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 125 | 20230706 | 173100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 126 | 20230706 | 173000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 127 | 20230706 | 172900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 128 | 20230706 | 172800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 129 | 20230706 | 172700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 130 | 20230706 | 172600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 131 | 20230706 | 172500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 132 | 20230706 | 172400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 133 | 20230706 | 172300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 134 | 20230706 | 172200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 135 | 20230706 | 172100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 136 | 20230706 | 172000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 137 | 20230706 | 171900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 138 | 20230706 | 171800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 139 | 20230706 | 171700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 140 | 20230706 | 171600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 141 | 20230706 | 171500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 142 | 20230706 | 171400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 143 | 20230706 | 171300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 144 | 20230706 | 171200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 145 | 20230706 | 171100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 146 | 20230706 | 171000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 147 | 20230706 | 170900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 148 | 20230706 | 170800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 149 | 20230706 | 170700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 150 | 20230706 | 170600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 151 | 20230706 | 170500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 152 | 20230706 | 170400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 153 | 20230706 | 170300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 154 | 20230706 | 170200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 155 | 20230706 | 170100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 156 | 20230706 | 170000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 157 | 20230706 | 165900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 158 | 20230706 | 165800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 159 | 20230706 | 165700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 160 | 20230706 | 165600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 161 | 20230706 | 165500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 162 | 20230706 | 165400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 163 | 20230706 | 165300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 164 | 20230706 | 165200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 165 | 20230706 | 165100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 166 | 20230706 | 165000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 167 | 20230706 | 164900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 168 | 20230706 | 164800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 169 | 20230706 | 164700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 170 | 20230706 | 164600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 171 | 20230706 | 164500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 172 | 20230706 | 164400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 173 | 20230706 | 164300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 174 | 20230706 | 164200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 175 | 20230706 | 164100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 176 | 20230706 | 164000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 177 | 20230706 | 163900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 178 | 20230706 | 163800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 179 | 20230706 | 163700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 180 | 20230706 | 163600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 181 | 20230706 | 163500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 182 | 20230706 | 163400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 183 | 20230706 | 163300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 184 | 20230706 | 163200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 185 | 20230706 | 163100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 186 | 20230706 | 163000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 187 | 20230706 | 162900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 188 | 20230706 | 162800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 189 | 20230706 | 162700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 190 | 20230706 | 162600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 191 | 20230706 | 162500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 192 | 20230706 | 162400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 193 | 20230706 | 162300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 194 | 20230706 | 162200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 195 | 20230706 | 162100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 196 | 20230706 | 162000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 197 | 20230706 | 161900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 198 | 20230706 | 161800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 199 | 20230706 | 161700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 200 | 20230706 | 161600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 201 | 20230706 | 161500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 202 | 20230706 | 161400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 203 | 20230706 | 161300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 204 | 20230706 | 161200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 205 | 20230706 | 161100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 206 | 20230706 | 161000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 207 | 20230706 | 160900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 208 | 20230706 | 160800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 209 | 20230706 | 160700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 210 | 20230706 | 160600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 211 | 20230706 | 160500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 212 | 20230706 | 160400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 213 | 20230706 | 160300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 214 | 20230706 | 160200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 215 | 20230706 | 160100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 216 | 20230706 | 160000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 217 | 20230706 | 155900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 218 | 20230706 | 155800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 219 | 20230706 | 155700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 220 | 20230706 | 155600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 221 | 20230706 | 155500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 222 | 20230706 | 155400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 223 | 20230706 | 155300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 224 | 20230706 | 155200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 225 | 20230706 | 155100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 226 | 20230706 | 155000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 227 | 20230706 | 154900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 228 | 20230706 | 154800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 229 | 20230706 | 154700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 230 | 20230706 | 154600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 231 | 20230706 | 154500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 232 | 20230706 | 154400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 233 | 20230706 | 154300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 234 | 20230706 | 154200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 235 | 20230706 | 154100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 236 | 20230706 | 154000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 237 | 20230706 | 153900 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 238 | 20230706 | 153800 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 239 | 20230706 | 153700 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 240 | 20230706 | 153600 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 241 | 20230706 | 153500 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 242 | 20230706 | 153400 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 243 | 20230706 | 153300 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 244 | 20230706 | 153200 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 245 | 20230706 | 153100 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 246 | 20230706 | 153000 | 9039955900 | 73800 | 73800 | 73800 | 73800 | 2085 |
| 247 | 20230706 | 152900 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 248 | 20230706 | 152800 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 249 | 20230706 | 152700 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 250 | 20230706 | 152600 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 251 | 20230706 | 152500 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 252 | 20230706 | 152400 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 253 | 20230706 | 152300 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 254 | 20230706 | 152200 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 255 | 20230706 | 152100 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 256 | 20230706 | 152000 | 8886082900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 257 | 20230706 | 151900 | 8886082900 | 74000 | 74000 | 74100 | 74000 | 387 |
| 258 | 20230706 | 151800 | 8857430900 | 74000 | 74200 | 74200 | 74000 | 558 |
| 259 | 20230706 | 151700 | 8816060600 | 74200 | 74200 | 74200 | 74100 | 558 |
| 260 | 20230706 | 151600 | 8774664000 | 74100 | 74100 | 74200 | 74100 | 207 |
| 261 | 20230706 | 151500 | 8759320100 | 74100 | 74300 | 74400 | 74100 | 522 |
| 262 | 20230706 | 151400 | 8720551800 | 74200 | 74500 | 74500 | 74200 | 335 |
| 263 | 20230706 | 151300 | 8695666100 | 74300 | 74500 | 74500 | 74300 | 556 |
| 264 | 20230706 | 151200 | 8654308000 | 74300 | 74400 | 74500 | 74300 | 403 |
| 265 | 20230706 | 151100 | 8624329300 | 74300 | 74300 | 74400 | 74200 | 471 |
| 266 | 20230706 | 151000 | 8589306200 | 74200 | 74200 | 74300 | 74200 | 408 |
| 267 | 20230706 | 150900 | 8559009400 | 74200 | 74400 | 74400 | 74000 | 973 |
| 268 | 20230706 | 150800 | 8486836200 | 74300 | 74400 | 74400 | 74300 | 510 |
| 269 | 20230706 | 150700 | 8448902500 | 74400 | 74300 | 74400 | 74200 | 540 |
| 270 | 20230706 | 150600 | 8408788600 | 74200 | 74300 | 74300 | 74200 | 517 |
| 271 | 20230706 | 150500 | 8370377000 | 74200 | 74100 | 74300 | 74100 | 847 |
| 272 | 20230706 | 150400 | 8307537900 | 74100 | 74200 | 74200 | 74100 | 408 |
| 273 | 20230706 | 150300 | 8277282000 | 74200 | 74100 | 74200 | 74000 | 537 |
| 274 | 20230706 | 150200 | 8237479100 | 74100 | 74000 | 74100 | 73900 | 268 |
| 275 | 20230706 | 150100 | 8217649900 | 73900 | 74100 | 74100 | 73900 | 555 |
| 276 | 20230706 | 150000 | 8176567700 | 74000 | 74000 | 74100 | 74000 | 386 |
| 277 | 20230706 | 145900 | 8147988800 | 74000 | 74100 | 74100 | 73900 | 525 |
| 278 | 20230706 | 145800 | 8109111900 | 74100 | 74000 | 74100 | 74000 | 243 |
| 279 | 20230706 | 145700 | 8091118300 | 74100 | 74100 | 74100 | 74000 | 937 |
| 280 | 20230706 | 145600 | 8021734100 | 74000 | 74000 | 74000 | 73900 | 461 |
| 281 | 20230706 | 145500 | 7987628900 | 73900 | 73800 | 74000 | 73800 | 248 |
| 282 | 20230706 | 145400 | 7969298200 | 73900 | 73900 | 73900 | 73800 | 245 |
| 283 | 20230706 | 145300 | 7951208000 | 73800 | 74000 | 74000 | 73800 | 198 |
| 284 | 20230706 | 145200 | 7936565400 | 74000 | 74000 | 74000 | 73900 | 169 |
| 285 | 20230706 | 145100 | 7924064800 | 73900 | 74100 | 74100 | 73900 | 137 |
| 286 | 20230706 | 145000 | 7913921200 | 74100 | 73900 | 74100 | 73900 | 205 |
| 287 | 20230706 | 144900 | 7898758400 | 74000 | 73900 | 74000 | 73800 | 157 |
| 288 | 20230706 | 144800 | 7887154200 | 73900 | 74000 | 74000 | 73800 | 327 |
| 289 | 20230706 | 144700 | 7862978700 | 74000 | 74000 | 74000 | 73900 | 145 |
| 290 | 20230706 | 144600 | 7852252400 | 74000 | 73900 | 74000 | 73900 | 128 |
| 291 | 20230706 | 144500 | 7842781700 | 74000 | 74100 | 74100 | 73900 | 750 |
| 292 | 20230706 | 144400 | 7787275200 | 74100 | 74000 | 74100 | 74000 | 188 |
| 293 | 20230706 | 144300 | 7773352000 | 74100 | 74100 | 74100 | 74000 | 261 |
| 294 | 20230706 | 144200 | 7754020900 | 74100 | 74100 | 74100 | 74000 | 193 |
| 295 | 20230706 | 144100 | 7739727400 | 74000 | 74100 | 74100 | 73900 | 217 |
| 296 | 20230706 | 144000 | 7723660500 | 74000 | 73900 | 74100 | 73900 | 1027 |
| 297 | 20230706 | 143900 | 7647682500 | 73900 | 73800 | 73900 | 73800 | 254 |
| 298 | 20230706 | 143800 | 7628916100 | 73900 | 73600 | 73900 | 73600 | 716 |
| 299 | 20230706 | 143700 | 7576141100 | 73700 | 73600 | 73700 | 73600 | 105 |
| 300 | 20230706 | 143600 | 7568410900 | 73700 | 73600 | 73700 | 73600 | 24 |
| 301 | 20230706 | 143500 | 7566643700 | 73700 | 73600 | 73700 | 73600 | 128 |
| 302 | 20230706 | 143400 | 7557219400 | 73600 | 73600 | 73700 | 73600 | 98 |
| 303 | 20230706 | 143300 | 7550004200 | 73600 | 73700 | 73700 | 73600 | 22 |
| 304 | 20230706 | 143200 | 7548383800 | 73600 | 73700 | 73700 | 73600 | 164 |
| 305 | 20230706 | 143100 | 7536305300 | 73700 | 73700 | 73700 | 73600 | 65 |
| 306 | 20230706 | 143000 | 7531517000 | 73700 | 73800 | 73800 | 73700 | 115 |
| 307 | 20230706 | 142900 | 7523039500 | 73800 | 73700 | 73800 | 73700 | 120 |
| 308 | 20230706 | 142800 | 7514188200 | 73800 | 73700 | 73800 | 73600 | 409 |
| 309 | 20230706 | 142700 | 7484028000 | 73600 | 73600 | 73700 | 73600 | 105 |
| 310 | 20230706 | 142600 | 7476299400 | 73600 | 73600 | 73700 | 73500 | 301 |
| 311 | 20230706 | 142500 | 7454147200 | 73600 | 73600 | 73600 | 73500 | 174 |
| 312 | 20230706 | 142400 | 7441349300 | 73500 | 73600 | 73600 | 73500 | 49 |
| 313 | 20230706 | 142300 | 7437747300 | 73600 | 73500 | 73600 | 73500 | 226 |
| 314 | 20230706 | 142200 | 7421131000 | 73600 | 73500 | 73600 | 73500 | 95 |
| 315 | 20230706 | 142100 | 7414147400 | 73500 | 73500 | 73600 | 73500 | 99 |
| 316 | 20230706 | 142000 | 7406869500 | 73500 | 73700 | 73700 | 73500 | 99 |
| 317 | 20230706 | 141900 | 7399590800 | 73500 | 73500 | 73600 | 73500 | 646 |
| 318 | 20230706 | 141800 | 7352065000 | 73500 | 73500 | 73600 | 73500 | 163 |
| 319 | 20230706 | 141700 | 7340080800 | 73500 | 73600 | 73700 | 73500 | 415 |
| 320 | 20230706 | 141600 | 7309547100 | 73700 | 73700 | 73700 | 73600 | 149 |
| 321 | 20230706 | 141500 | 7298575800 | 73600 | 73700 | 73700 | 73600 | 593 |
| 322 | 20230706 | 141400 | 7254928800 | 73600 | 73600 | 73700 | 73600 | 218 |
| 323 | 20230706 | 141300 | 7238872700 | 73700 | 73600 | 73700 | 73600 | 177 |
| 324 | 20230706 | 141200 | 7225840200 | 73600 | 73600 | 73700 | 73600 | 175 |
| 325 | 20230706 | 141100 | 7212959800 | 73700 | 73600 | 73700 | 73600 | 142 |
| 326 | 20230706 | 141000 | 7202498800 | 73600 | 73700 | 73800 | 73600 | 148 |
| 327 | 20230706 | 140900 | 7191591100 | 73800 | 73700 | 73800 | 73600 | 115 |
| 328 | 20230706 | 140800 | 7183117300 | 73700 | 73700 | 73800 | 73600 | 437 |
| 329 | 20230706 | 140700 | 7150905700 | 73800 | 73600 | 73800 | 73600 | 343 |
| 330 | 20230706 | 140600 | 7125640500 | 73700 | 73600 | 73700 | 73600 | 90 |
| 331 | 20230706 | 140500 | 7119012000 | 73700 | 73600 | 73700 | 73600 | 75 |
| 332 | 20230706 | 140400 | 7113491000 | 73600 | 73700 | 73700 | 73600 | 171 |
| 333 | 20230706 | 140300 | 7100901900 | 73700 | 73600 | 73700 | 73600 | 113 |
| 334 | 20230706 | 140200 | 7092583300 | 73600 | 73800 | 73800 | 73600 | 235 |
| 335 | 20230706 | 140100 | 7075271400 | 73800 | 73700 | 73800 | 73700 | 119 |
| 336 | 20230706 | 140000 | 7066497300 | 73700 | 73700 | 73800 | 73700 | 104 |
| 337 | 20230706 | 135900 | 7058829600 | 73700 | 73700 | 73800 | 73700 | 148 |
| 338 | 20230706 | 135800 | 7047916500 | 73700 | 73800 | 73800 | 73700 | 87 |
| 339 | 20230706 | 135700 | 7041502600 | 73800 | 73800 | 73900 | 73700 | 295 |
| 340 | 20230706 | 135600 | 7019742200 | 73900 | 73800 | 73900 | 73800 | 118 |
| 341 | 20230706 | 135500 | 7011029900 | 73800 | 73800 | 73900 | 73800 | 99 |
| 342 | 20230706 | 135400 | 7003723400 | 73900 | 73800 | 73900 | 73700 | 102 |
| 343 | 20230706 | 135300 | 6996196200 | 73800 | 73600 | 73800 | 73600 | 683 |
| 344 | 20230706 | 135200 | 6945851400 | 73700 | 73600 | 73700 | 73600 | 94 |
| 345 | 20230706 | 135100 | 6938931700 | 73600 | 73700 | 73700 | 73600 | 131 |
| 346 | 20230706 | 135000 | 6929288400 | 73600 | 73600 | 73700 | 73600 | 163 |
| 347 | 20230706 | 134900 | 6917290500 | 73600 | 73700 | 73700 | 73600 | 324 |
| 348 | 20230706 | 134800 | 6893440200 | 73600 | 73600 | 73700 | 73600 | 93 |
| 349 | 20230706 | 134700 | 6886594200 | 73600 | 73700 | 73700 | 73600 | 86 |
| 350 | 20230706 | 134600 | 6880263100 | 73600 | 73600 | 73700 | 73600 | 190 |
| 351 | 20230706 | 134500 | 6866271100 | 73600 | 73600 | 73600 | 73600 | 71 |
| 352 | 20230706 | 134400 | 6861045500 | 73600 | 73600 | 73700 | 73600 | 958 |
| 353 | 20230706 | 134300 | 6790509700 | 73600 | 73800 | 73800 | 73600 | 660 |
| 354 | 20230706 | 134200 | 6741865600 | 73800 | 73800 | 73900 | 73700 | 155 |
| 355 | 20230706 | 134100 | 6730429300 | 73700 | 73800 | 73800 | 73700 | 138 |
| 356 | 20230706 | 134000 | 6720255200 | 73800 | 73800 | 73900 | 73800 | 160 |
| 357 | 20230706 | 133900 | 6708446600 | 73800 | 73800 | 73900 | 73800 | 86 |
| 358 | 20230706 | 133800 | 6702099500 | 73900 | 73700 | 73900 | 73700 | 431 |
| 359 | 20230706 | 133700 | 6670288600 | 73700 | 73700 | 73800 | 73700 | 58 |
| 360 | 20230706 | 133600 | 6666013600 | 73700 | 73800 | 73800 | 73700 | 108 |
| 361 | 20230706 | 133500 | 6658047500 | 73700 | 73800 | 73800 | 73700 | 65 |
| 362 | 20230706 | 133400 | 6653255100 | 73700 | 73800 | 73900 | 73700 | 107 |
| 363 | 20230706 | 133300 | 6645364000 | 73800 | 73800 | 73900 | 73700 | 119 |
| 364 | 20230706 | 133200 | 6636581900 | 73800 | 73900 | 73900 | 73800 | 94 |
| 365 | 20230706 | 133100 | 6629637900 | 73900 | 73900 | 73900 | 73800 | 248 |
| 366 | 20230706 | 133000 | 6611323700 | 73800 | 73900 | 73900 | 73800 | 185 |
| 367 | 20230706 | 132900 | 6597669400 | 73800 | 73800 | 73900 | 73800 | 102 |
| 368 | 20230706 | 132800 | 6590141100 | 73900 | 73900 | 73900 | 73800 | 98 |
| 369 | 20230706 | 132700 | 6582904000 | 73800 | 73800 | 73900 | 73800 | 73 |
| 370 | 20230706 | 132600 | 6577514700 | 73700 | 73700 | 73800 | 73700 | 91 |
| 371 | 20230706 | 132500 | 6570807200 | 73700 | 73700 | 73800 | 73700 | 69 |
| 372 | 20230706 | 132400 | 6565719900 | 73800 | 73800 | 73800 | 73700 | 117 |
| 373 | 20230706 | 132300 | 6557093700 | 73700 | 73800 | 73800 | 73700 | 819 |
| 374 | 20230706 | 132200 | 6496683000 | 73800 | 73700 | 73900 | 73700 | 112 |
| 375 | 20230706 | 132100 | 6488420000 | 73700 | 73700 | 73800 | 73700 | 756 |
| 376 | 20230706 | 132000 | 6432680200 | 73700 | 73700 | 73800 | 73700 | 134 |
| 377 | 20230706 | 131900 | 6422800600 | 73700 | 73800 | 73800 | 73700 | 443 |
| 378 | 20230706 | 131800 | 6390120500 | 73800 | 73800 | 73900 | 73700 | 729 |
| 379 | 20230706 | 131700 | 6336320200 | 73900 | 73900 | 73900 | 73800 | 124 |
| 380 | 20230706 | 131600 | 6327161800 | 73900 | 74100 | 74100 | 73900 | 923 |
| 381 | 20230706 | 131500 | 6258861900 | 74000 | 74100 | 74200 | 74000 | 520 |
| 382 | 20230706 | 131400 | 6220335300 | 74100 | 74100 | 74200 | 74100 | 1859 |
| 383 | 20230706 | 131300 | 6082550600 | 74100 | 74200 | 74200 | 74100 | 142 |
| 384 | 20230706 | 131200 | 6072023800 | 74200 | 74100 | 74200 | 74100 | 93 |
| 385 | 20230706 | 131100 | 6065127700 | 74100 | 74100 | 74100 | 74100 | 96 |
| 386 | 20230706 | 131000 | 6058014100 | 74100 | 74100 | 74200 | 74100 | 152 |
| 387 | 20230706 | 130900 | 6046746000 | 74200 | 74200 | 74200 | 74100 | 989 |
| 388 | 20230706 | 130800 | 5973366600 | 74200 | 74200 | 74300 | 74200 | 96 |
| 389 | 20230706 | 130700 | 5966243000 | 74200 | 74200 | 74300 | 74200 | 599 |
| 390 | 20230706 | 130600 | 5921796800 | 74200 | 74300 | 74300 | 74200 | 615 |
| 391 | 20230706 | 130500 | 5876118700 | 74300 | 74300 | 74400 | 74300 | 14 |
| 392 | 20230706 | 130400 | 5875078200 | 74300 | 74400 | 74400 | 74300 | 132 |
| 393 | 20230706 | 130300 | 5865268000 | 74300 | 74300 | 74400 | 74200 | 89 |
| 394 | 20230706 | 130200 | 5858658400 | 74400 | 74200 | 74400 | 74200 | 2065 |
| 395 | 20230706 | 130100 | 5705408400 | 74300 | 74400 | 74400 | 74200 | 569 |
| 396 | 20230706 | 130000 | 5663179600 | 74300 | 74400 | 74400 | 74300 | 78 |
| 397 | 20230706 | 125900 | 5657379700 | 74300 | 74300 | 74400 | 74300 | 142 |
| 398 | 20230706 | 125800 | 5646828500 | 74300 | 74300 | 74400 | 74300 | 78 |
| 399 | 20230706 | 125700 | 5641032800 | 74300 | 74300 | 74300 | 74300 | 7 |
| 400 | 20230706 | 125600 | 5640512700 | 74400 | 74300 | 74400 | 74200 | 410 |
| 401 | 20230706 | 125500 | 5610056500 | 74300 | 74200 | 74300 | 74200 | 54 |
| 402 | 20230706 | 125400 | 5606046300 | 74200 | 74300 | 74400 | 74200 | 1895 |
| 403 | 20230706 | 125300 | 5465233500 | 74400 | 74300 | 74400 | 74300 | 114 |
| 404 | 20230706 | 125200 | 5456761500 | 74300 | 74300 | 74300 | 74300 | 28 |
| 405 | 20230706 | 125100 | 5454681100 | 74300 | 74400 | 74400 | 74300 | 91 |
| 406 | 20230706 | 125000 | 5447918000 | 74300 | 74400 | 74400 | 74300 | 52 |
| 407 | 20230706 | 124900 | 5444053300 | 74300 | 74400 | 74400 | 74300 | 100 |
| 408 | 20230706 | 124800 | 5436620700 | 74400 | 74300 | 74400 | 74300 | 130 |
| 409 | 20230706 | 124700 | 5426955700 | 74300 | 74300 | 74500 | 74300 | 141 |
| 410 | 20230706 | 124600 | 5416466500 | 74400 | 74400 | 74500 | 74300 | 695 |
| 411 | 20230706 | 124500 | 5364758700 | 74300 | 74400 | 74400 | 74300 | 1082 |
| 412 | 20230706 | 124400 | 5284259000 | 74400 | 74400 | 74500 | 74400 | 89 |
| 413 | 20230706 | 124300 | 5277636300 | 74400 | 74400 | 74500 | 74400 | 87 |
| 414 | 20230706 | 124200 | 5271162700 | 74400 | 74400 | 74400 | 74400 | 48 |
| 415 | 20230706 | 124100 | 5267591500 | 74400 | 74500 | 74500 | 74400 | 144 |
| 416 | 20230706 | 124000 | 5256876400 | 74400 | 74400 | 74500 | 74400 | 87 |
| 417 | 20230706 | 123900 | 5250403200 | 74400 | 74400 | 74400 | 74400 | 118 |
| 418 | 20230706 | 123800 | 5241624000 | 74500 | 74500 | 74500 | 74400 | 87 |
| 419 | 20230706 | 123700 | 5235147700 | 74400 | 74500 | 74500 | 74400 | 169 |
| 420 | 20230706 | 123600 | 5222573000 | 74400 | 74400 | 74500 | 74400 | 142 |
| 421 | 20230706 | 123500 | 5212007900 | 74400 | 74400 | 74500 | 74400 | 57 |
| 422 | 20230706 | 123400 | 5207766600 | 74400 | 74500 | 74500 | 74400 | 478 |
| 423 | 20230706 | 123300 | 5172200900 | 74400 | 74500 | 74500 | 74400 | 605 |
| 424 | 20230706 | 123200 | 5127137400 | 74500 | 74600 | 74600 | 74500 | 79 |
| 425 | 20230706 | 123100 | 5121251300 | 74500 | 74500 | 74600 | 74500 | 133 |
| 426 | 20230706 | 123000 | 5111341000 | 74600 | 74600 | 74600 | 74500 | 123 |
| 427 | 20230706 | 122900 | 5102176100 | 74500 | 74600 | 74600 | 74500 | 430 |
| 428 | 20230706 | 122800 | 5070126800 | 74500 | 74500 | 74600 | 74500 | 467 |
| 429 | 20230706 | 122700 | 5035332800 | 74500 | 74500 | 74600 | 74500 | 37 |
| 430 | 20230706 | 122600 | 5032575900 | 74600 | 74500 | 74600 | 74500 | 125 |
| 431 | 20230706 | 122500 | 5023260100 | 74600 | 74500 | 74600 | 74500 | 70 |
| 432 | 20230706 | 122400 | 5018043300 | 74500 | 74500 | 74600 | 74500 | 100 |
| 433 | 20230706 | 122300 | 5010589800 | 74500 | 74600 | 74600 | 74500 | 642 |
| 434 | 20230706 | 122200 | 4962703600 | 74600 | 74700 | 74700 | 74600 | 74 |
| 435 | 20230706 | 122100 | 4957182200 | 74700 | 74600 | 74700 | 74600 | 201 |
| 436 | 20230706 | 122000 | 4942183300 | 74600 | 74600 | 74700 | 74600 | 51 |
| 437 | 20230706 | 121900 | 4938378600 | 74600 | 74600 | 74700 | 74600 | 98 |
| 438 | 20230706 | 121800 | 4931064300 | 74600 | 74700 | 74700 | 74600 | 45 |
| 439 | 20230706 | 121700 | 4927705400 | 74700 | 74800 | 74800 | 74700 | 255 |
| 440 | 20230706 | 121600 | 4908653700 | 74800 | 74700 | 74800 | 74700 | 170 |
| 441 | 20230706 | 121500 | 4895953900 | 74700 | 74700 | 74800 | 74700 | 56 |
| 442 | 20230706 | 121400 | 4891769500 | 74700 | 74600 | 74800 | 74600 | 258 |
| 443 | 20230706 | 121300 | 4872494900 | 74600 | 74700 | 74700 | 74600 | 163 |
| 444 | 20230706 | 121200 | 4860334900 | 74700 | 74700 | 74700 | 74600 | 140 |
| 445 | 20230706 | 121100 | 4849885200 | 74700 | 74600 | 74700 | 74600 | 86 |
| 446 | 20230706 | 121000 | 4843468100 | 74600 | 74600 | 74700 | 74600 | 9 |
| 447 | 20230706 | 120900 | 4842796600 | 74700 | 74700 | 74700 | 74600 | 398 |
| 448 | 20230706 | 120800 | 4813077200 | 74800 | 74800 | 74800 | 74700 | 31 |
| 449 | 20230706 | 120700 | 4810759900 | 74700 | 74600 | 74700 | 74600 | 289 |
| 450 | 20230706 | 120600 | 4789174900 | 74600 | 74700 | 74700 | 74600 | 80 |
| 451 | 20230706 | 120500 | 4783204700 | 74600 | 74600 | 74700 | 74600 | 33 |
| 452 | 20230706 | 120400 | 4780742700 | 74600 | 74600 | 74700 | 74600 | 109 |
| 453 | 20230706 | 120300 | 4772611000 | 74600 | 74600 | 74700 | 74600 | 45 |
| 454 | 20230706 | 120200 | 4769253700 | 74700 | 74500 | 74700 | 74500 | 165 |
| 455 | 20230706 | 120100 | 4756944300 | 74500 | 74500 | 74600 | 74500 | 98 |
| 456 | 20230706 | 120000 | 4749642600 | 74600 | 74500 | 74600 | 74500 | 48 |
| 457 | 20230706 | 115900 | 4746066200 | 74500 | 74500 | 74600 | 74500 | 72 |
| 458 | 20230706 | 115800 | 4740700700 | 74600 | 74500 | 74700 | 74500 | 229 |
| 459 | 20230706 | 115700 | 4723621700 | 74600 | 74600 | 74700 | 74600 | 75 |
| 460 | 20230706 | 115600 | 4718026400 | 74600 | 74600 | 74700 | 74600 | 122 |
| 461 | 20230706 | 115500 | 4708923400 | 74700 | 74600 | 74700 | 74600 | 40 |
| 462 | 20230706 | 115400 | 4705935900 | 74600 | 74600 | 74600 | 74600 | 46 |
| 463 | 20230706 | 115300 | 4702504300 | 74700 | 74700 | 74700 | 74500 | 225 |
| 464 | 20230706 | 115200 | 4685719200 | 74700 | 74600 | 74700 | 74600 | 78 |
| 465 | 20230706 | 115100 | 4679900000 | 74600 | 74600 | 74600 | 74600 | 48 |
| 466 | 20230706 | 115000 | 4676319200 | 74600 | 74600 | 74700 | 74600 | 202 |
| 467 | 20230706 | 114900 | 4661239800 | 74600 | 74600 | 74600 | 74500 | 178 |
| 468 | 20230706 | 114800 | 4647961300 | 74600 | 74600 | 74600 | 74600 | 63 |
| 469 | 20230706 | 114700 | 4643261500 | 74600 | 74600 | 74700 | 74600 | 517 |
| 470 | 20230706 | 114600 | 4604691800 | 74700 | 74600 | 74700 | 74600 | 61 |
| 471 | 20230706 | 114500 | 4600140000 | 74600 | 74700 | 74700 | 74400 | 1419 |
| 472 | 20230706 | 114400 | 4494364000 | 74600 | 74700 | 74700 | 74600 | 162 |
| 473 | 20230706 | 114300 | 4482264300 | 74700 | 74700 | 74900 | 74700 | 878 |
| 474 | 20230706 | 114200 | 4416579100 | 74700 | 74700 | 74800 | 74700 | 89 |
| 475 | 20230706 | 114100 | 4409930100 | 74700 | 74700 | 74700 | 74700 | 50 |
| 476 | 20230706 | 114000 | 4406195100 | 74700 | 74700 | 74800 | 74700 | 195 |
| 477 | 20230706 | 113900 | 4391619100 | 74700 | 74700 | 74800 | 74700 | 99 |
| 478 | 20230706 | 113800 | 4384223200 | 74700 | 74700 | 74800 | 74700 | 37 |
| 479 | 20230706 | 113700 | 4381458600 | 74800 | 74800 | 74800 | 74700 | 97 |
| 480 | 20230706 | 113600 | 4374211000 | 74700 | 74700 | 74800 | 74700 | 60 |
| 481 | 20230706 | 113500 | 4369727500 | 74700 | 74800 | 74800 | 74700 | 208 |
| 482 | 20230706 | 113400 | 4354186100 | 74700 | 74700 | 74800 | 74700 | 219 |
| 483 | 20230706 | 113300 | 4337825300 | 74700 | 74800 | 74800 | 74700 | 87 |
| 484 | 20230706 | 113200 | 4331322700 | 74700 | 74800 | 74800 | 74700 | 258 |
| 485 | 20230706 | 113100 | 4312026500 | 74900 | 75000 | 75000 | 74800 | 121 |
| 486 | 20230706 | 113000 | 4302963200 | 74900 | 74900 | 75000 | 74900 | 76 |
| 487 | 20230706 | 112900 | 4297270500 | 75000 | 74900 | 75000 | 74900 | 116 |
| 488 | 20230706 | 112800 | 4288581500 | 74900 | 74800 | 74900 | 74800 | 67 |
| 489 | 20230706 | 112700 | 4283564300 | 74900 | 74900 | 74900 | 74800 | 533 |
| 490 | 20230706 | 112600 | 4243652600 | 74800 | 74800 | 74900 | 74800 | 58 |
| 491 | 20230706 | 112500 | 4239313900 | 74800 | 74900 | 75000 | 74800 | 370 |
| 492 | 20230706 | 112400 | 4211602400 | 75000 | 74900 | 75000 | 74900 | 64 |
| 493 | 20230706 | 112300 | 4206807600 | 74900 | 75000 | 75000 | 74900 | 139 |
| 494 | 20230706 | 112200 | 4196392900 | 75000 | 74900 | 75000 | 74900 | 52 |
| 495 | 20230706 | 112100 | 4192497100 | 74900 | 74900 | 75000 | 74900 | 32 |
| 496 | 20230706 | 112000 | 4190098700 | 74900 | 75000 | 75000 | 74900 | 293 |
| 497 | 20230706 | 111900 | 4168132500 | 75100 | 74900 | 75200 | 74900 | 1495 |
| 498 | 20230706 | 111800 | 4055784600 | 75000 | 74900 | 75000 | 74900 | 62 |
| 499 | 20230706 | 111700 | 4051138700 | 74900 | 74900 | 74900 | 74900 | 101 |
| 500 | 20230706 | 111600 | 4043573800 | 75000 | 75000 | 75100 | 75000 | 73 |
| 501 | 20230706 | 111500 | 4038098500 | 75100 | 75000 | 75100 | 74900 | 126 |
| 502 | 20230706 | 111400 | 4028648600 | 74900 | 74900 | 75000 | 74900 | 142 |
| 503 | 20230706 | 111300 | 4018007400 | 75000 | 74900 | 75000 | 74900 | 357 |
| 504 | 20230706 | 111200 | 3991257200 | 74900 | 74900 | 74900 | 74900 | 154 |
| 505 | 20230706 | 111100 | 3979722600 | 75000 | 75100 | 75100 | 75000 | 68 |
| 506 | 20230706 | 111000 | 3974622100 | 75000 | 75000 | 75100 | 74900 | 149 |
| 507 | 20230706 | 110900 | 3963450100 | 75000 | 75000 | 75000 | 75000 | 93 |
| 508 | 20230706 | 110800 | 3956475100 | 75100 | 75000 | 75100 | 75000 | 134 |
| 509 | 20230706 | 110700 | 3946420500 | 75100 | 74900 | 75100 | 74900 | 245 |
| 510 | 20230706 | 110600 | 3928052000 | 74900 | 74900 | 75000 | 74900 | 87 |
| 511 | 20230706 | 110500 | 3921535600 | 74900 | 75100 | 75100 | 74900 | 82 |
| 512 | 20230706 | 110400 | 3915390700 | 75100 | 74800 | 75100 | 74800 | 538 |
| 513 | 20230706 | 110300 | 3875072300 | 74800 | 74900 | 74900 | 74800 | 99 |
| 514 | 20230706 | 110200 | 3867664500 | 74900 | 75000 | 75000 | 74900 | 337 |
| 515 | 20230706 | 110100 | 3842421500 | 74900 | 75000 | 75000 | 74900 | 73 |
| 516 | 20230706 | 110000 | 3836952200 | 74900 | 75100 | 75100 | 74900 | 288 |
| 517 | 20230706 | 105900 | 3815358900 | 75000 | 75000 | 75100 | 75000 | 82 |
| 518 | 20230706 | 105800 | 3809207600 | 75000 | 75100 | 75100 | 75000 | 89 |
| 519 | 20230706 | 105700 | 3802530900 | 75000 | 75100 | 75100 | 75000 | 104 |
| 520 | 20230706 | 105600 | 3794726600 | 75100 | 75200 | 75200 | 75100 | 29 |
| 521 | 20230706 | 105500 | 3792547500 | 75100 | 75100 | 75100 | 75100 | 108 |
| 522 | 20230706 | 105400 | 3784436700 | 75200 | 75100 | 75200 | 75100 | 30 |
| 523 | 20230706 | 105300 | 3782182400 | 75200 | 75100 | 75200 | 75100 | 117 |
| 524 | 20230706 | 105200 | 3773394200 | 75200 | 75200 | 75200 | 75100 | 52 |
| 525 | 20230706 | 105100 | 3769487500 | 75100 | 75200 | 75200 | 75100 | 145 |
| 526 | 20230706 | 105000 | 3758590700 | 75100 | 75200 | 75200 | 75100 | 428 |
| 527 | 20230706 | 104900 | 3726408500 | 75200 | 75200 | 75300 | 75200 | 118 |
| 528 | 20230706 | 104800 | 3717531700 | 75200 | 75300 | 75300 | 75200 | 221 |
| 529 | 20230706 | 104700 | 3700893800 | 75400 | 75300 | 75400 | 75300 | 183 |
| 530 | 20230706 | 104600 | 3687110100 | 75300 | 75200 | 75400 | 75200 | 776 |
| 531 | 20230706 | 104500 | 3628668800 | 75200 | 75000 | 75200 | 75000 | 244 |
| 532 | 20230706 | 104400 | 3610342400 | 75000 | 75000 | 75100 | 74900 | 126 |
| 533 | 20230706 | 104300 | 3600891700 | 74900 | 74900 | 75000 | 74900 | 429 |
| 534 | 20230706 | 104200 | 3568758500 | 74900 | 75000 | 75000 | 74900 | 77 |
| 535 | 20230706 | 104100 | 3562989700 | 75100 | 75000 | 75100 | 75000 | 43 |
| 536 | 20230706 | 104000 | 3559764300 | 75000 | 75100 | 75100 | 75000 | 87 |
| 537 | 20230706 | 103900 | 3553238100 | 75000 | 75100 | 75100 | 75000 | 99 |
| 538 | 20230706 | 103800 | 3545811800 | 75000 | 75000 | 75100 | 75000 | 100 |
| 539 | 20230706 | 103700 | 3538311200 | 75100 | 75100 | 75200 | 75000 | 413 |
| 540 | 20230706 | 103600 | 3507293600 | 75200 | 75200 | 75200 | 75100 | 70 |
| 541 | 20230706 | 103500 | 3502035000 | 75100 | 75100 | 75200 | 75100 | 72 |
| 542 | 20230706 | 103400 | 3496627300 | 75100 | 75200 | 75200 | 75100 | 32 |
| 543 | 20230706 | 103300 | 3494224000 | 75100 | 75100 | 75200 | 75100 | 94 |
| 544 | 20230706 | 103200 | 3487161900 | 75100 | 75000 | 75100 | 75000 | 103 |
| 545 | 20230706 | 103100 | 3479430000 | 75000 | 75100 | 75100 | 75000 | 141 |
| 546 | 20230706 | 103000 | 3468849600 | 75000 | 75000 | 75100 | 75000 | 99 |
| 547 | 20230706 | 102900 | 3461421600 | 75100 | 75100 | 75100 | 75000 | 279 |
| 548 | 20230706 | 102800 | 3440468800 | 75100 | 75000 | 75100 | 75000 | 263 |
| 549 | 20230706 | 102700 | 3420722400 | 75000 | 75100 | 75100 | 75000 | 402 |
| 550 | 20230706 | 102600 | 3390533900 | 75100 | 75200 | 75200 | 75100 | 125 |
| 551 | 20230706 | 102500 | 3381146300 | 75200 | 75300 | 75300 | 75100 | 426 |
| 552 | 20230706 | 102400 | 3349115600 | 75300 | 75300 | 75300 | 75200 | 11 |
| 553 | 20230706 | 102300 | 3348287400 | 75200 | 75300 | 75300 | 75200 | 51 |
| 554 | 20230706 | 102200 | 3344451100 | 75300 | 75200 | 75300 | 75200 | 103 |
| 555 | 20230706 | 102100 | 3336702600 | 75300 | 75300 | 75300 | 75200 | 232 |
| 556 | 20230706 | 102000 | 3319244900 | 75400 | 75300 | 75400 | 75200 | 112 |
| 557 | 20230706 | 101900 | 3310810800 | 75300 | 75200 | 75300 | 75200 | 17 |
| 558 | 20230706 | 101800 | 3309531100 | 75200 | 75300 | 75300 | 75200 | 198 |
| 559 | 20230706 | 101700 | 3294626400 | 75400 | 75300 | 75400 | 75300 | 93 |
| 560 | 20230706 | 101600 | 3287621900 | 75300 | 75400 | 75500 | 75300 | 49 |
| 561 | 20230706 | 101500 | 3283927300 | 75500 | 75500 | 75500 | 75400 | 135 |
| 562 | 20230706 | 101400 | 3273744500 | 75500 | 75400 | 75500 | 75400 | 278 |
| 563 | 20230706 | 101300 | 3252781400 | 75400 | 75500 | 75500 | 75400 | 359 |
| 564 | 20230706 | 101200 | 3225677400 | 75500 | 75400 | 75500 | 75400 | 225 |
| 565 | 20230706 | 101100 | 3208690700 | 75400 | 75300 | 75500 | 75300 | 179 |
| 566 | 20230706 | 101000 | 3195191700 | 75400 | 75200 | 75400 | 75100 | 553 |
| 567 | 20230706 | 100900 | 3153584000 | 75100 | 75100 | 75200 | 75100 | 62 |
| 568 | 20230706 | 100800 | 3148927000 | 75200 | 75200 | 75200 | 75100 | 396 |
| 569 | 20230706 | 100700 | 3119173500 | 75200 | 75400 | 75400 | 75200 | 638 |
| 570 | 20230706 | 100600 | 3071143200 | 75300 | 75300 | 75400 | 75300 | 106 |
| 571 | 20230706 | 100500 | 3063161200 | 75300 | 75700 | 75700 | 75300 | 405 |
| 572 | 20230706 | 100400 | 3032577000 | 75700 | 75600 | 75700 | 75600 | 46 |
| 573 | 20230706 | 100300 | 3029098100 | 75600 | 75900 | 76000 | 75600 | 3164 |
| 574 | 20230706 | 100200 | 2788998700 | 75800 | 75300 | 75900 | 75200 | 3841 |
| 575 | 20230706 | 100100 | 2498548600 | 75300 | 75300 | 75300 | 75200 | 297 |
| 576 | 20230706 | 100000 | 2476188000 | 75300 | 75100 | 75300 | 75100 | 453 |
| 577 | 20230706 | 095900 | 2442102400 | 75200 | 75200 | 75200 | 75100 | 162 |
| 578 | 20230706 | 095800 | 2429921800 | 75100 | 75200 | 75200 | 75100 | 385 |
| 579 | 20230706 | 095700 | 2400988100 | 75200 | 75500 | 75500 | 75200 | 382 |
| 580 | 20230706 | 095600 | 2372210400 | 75500 | 75700 | 75800 | 75500 | 1129 |
| 581 | 20230706 | 095500 | 2286772800 | 75700 | 75800 | 75800 | 75700 | 208 |
| 582 | 20230706 | 095400 | 2271016700 | 75800 | 75800 | 75800 | 75700 | 544 |
| 583 | 20230706 | 095300 | 2229795500 | 75800 | 75700 | 75800 | 75700 | 450 |
| 584 | 20230706 | 095200 | 2195707100 | 75700 | 75600 | 75800 | 75600 | 786 |
| 585 | 20230706 | 095100 | 2136215900 | 75600 | 75700 | 75700 | 75600 | 173 |
| 586 | 20230706 | 095000 | 2123126000 | 75700 | 75600 | 75700 | 75600 | 1328 |
| 587 | 20230706 | 094900 | 2022695200 | 75600 | 75700 | 75700 | 75600 | 90 |
| 588 | 20230706 | 094800 | 2015883700 | 75700 | 75400 | 75700 | 75400 | 3565 |
| 589 | 20230706 | 094700 | 1746632100 | 75300 | 75200 | 75300 | 75200 | 766 |
| 590 | 20230706 | 094600 | 1688964500 | 75200 | 75200 | 75300 | 75200 | 163 |
| 591 | 20230706 | 094500 | 1676706500 | 75200 | 75200 | 75300 | 75200 | 289 |
| 592 | 20230706 | 094400 | 1654958400 | 75300 | 75200 | 75300 | 75200 | 141 |
| 593 | 20230706 | 094300 | 1644352100 | 75200 | 75200 | 75300 | 75200 | 132 |
| 594 | 20230706 | 094200 | 1634420100 | 75300 | 75300 | 75300 | 75200 | 237 |
| 595 | 20230706 | 094100 | 1616574400 | 75200 | 75200 | 75300 | 75200 | 224 |
| 596 | 20230706 | 094000 | 1599727800 | 75200 | 75200 | 75300 | 75200 | 62 |
| 597 | 20230706 | 093900 | 1595064400 | 75200 | 75200 | 75300 | 75200 | 17 |
| 598 | 20230706 | 093800 | 1593785700 | 75300 | 75200 | 75300 | 75200 | 88 |
| 599 | 20230706 | 093700 | 1587163800 | 75200 | 75300 | 75300 | 75200 | 382 |
| 600 | 20230706 | 093600 | 1558399900 | 75300 | 75300 | 75300 | 75300 | 100 |
| 601 | 20230706 | 093500 | 1550869900 | 75300 | 75200 | 75400 | 75200 | 380 |
| 602 | 20230706 | 093400 | 1522255900 | 75200 | 75300 | 75400 | 75200 | 339 |
| 603 | 20230706 | 093300 | 1496729600 | 75400 | 75400 | 75400 | 75300 | 166 |
| 604 | 20230706 | 093200 | 1484226400 | 75300 | 75400 | 75400 | 75300 | 602 |
| 605 | 20230706 | 093100 | 1438850500 | 75400 | 75100 | 75400 | 75100 | 239 |
| 606 | 20230706 | 093000 | 1420870100 | 75200 | 75100 | 75200 | 75000 | 206 |
| 607 | 20230706 | 092900 | 1405398600 | 75100 | 75000 | 75100 | 75000 | 465 |
| 608 | 20230706 | 092800 | 1370514000 | 75000 | 75000 | 75000 | 75000 | 185 |
| 609 | 20230706 | 092700 | 1356639000 | 75000 | 75500 | 75500 | 75000 | 1542 |
| 610 | 20230706 | 092600 | 1240397300 | 75400 | 75400 | 75600 | 75400 | 1530 |
| 611 | 20230706 | 092500 | 1124919000 | 75400 | 75200 | 75400 | 75200 | 777 |
| 612 | 20230706 | 092400 | 1066433100 | 75300 | 75300 | 75300 | 75200 | 551 |
| 613 | 20230706 | 092300 | 1024957800 | 75300 | 75100 | 75300 | 75100 | 1526 |
| 614 | 20230706 | 092200 | 910214900 | 75200 | 75000 | 75200 | 75000 | 987 |
| 615 | 20230706 | 092100 | 836114600 | 75000 | 74900 | 75000 | 74900 | 339 |
| 616 | 20230706 | 092000 | 810708000 | 75000 | 74800 | 75000 | 74800 | 272 |
| 617 | 20230706 | 091900 | 790340500 | 74700 | 74600 | 74700 | 74600 | 775 |
| 618 | 20230706 | 091800 | 732486200 | 74500 | 74500 | 74600 | 74500 | 100 |
| 619 | 20230706 | 091700 | 725035700 | 74500 | 74600 | 74600 | 74500 | 134 |
| 620 | 20230706 | 091600 | 715048700 | 74600 | 74500 | 74600 | 74400 | 487 |
| 621 | 20230706 | 091500 | 678751400 | 74600 | 74600 | 74700 | 74600 | 156 |
| 622 | 20230706 | 091400 | 667113400 | 74600 | 74700 | 74700 | 74400 | 801 |
| 623 | 20230706 | 091300 | 607355500 | 74700 | 74600 | 74700 | 74600 | 569 |
| 624 | 20230706 | 091200 | 564881600 | 74600 | 74700 | 74700 | 74500 | 24 |
| 625 | 20230706 | 091100 | 563091000 | 74700 | 74300 | 74700 | 74300 | 666 |
| 626 | 20230706 | 091000 | 513512800 | 74400 | 74400 | 74500 | 74300 | 446 |
| 627 | 20230706 | 090900 | 480357500 | 74400 | 74800 | 74800 | 74400 | 132 |
| 628 | 20230706 | 090800 | 470519000 | 74700 | 74900 | 74900 | 74600 | 406 |
| 629 | 20230706 | 090700 | 440142000 | 74900 | 74900 | 75000 | 74900 | 445 |
| 630 | 20230706 | 090600 | 406810000 | 75000 | 75200 | 75200 | 75000 | 707 |
| 631 | 20230706 | 090500 | 353678400 | 75200 | 75200 | 75300 | 75200 | 262 |
| 632 | 20230706 | 090400 | 333975900 | 75200 | 75200 | 75300 | 75100 | 1232 |
| 633 | 20230706 | 090300 | 241356900 | 75200 | 74700 | 75200 | 74700 | 1968 |
| 634 | 20230706 | 090200 | 94122100 | 74700 | 74900 | 74900 | 74700 | 421 |
| 635 | 20230706 | 090100 | 62637300 | 74900 | 74600 | 74900 | 74600 | 257 |
| 636 | 20230706 | 090000 | 43433500 | 74500 | 74500 | 74500 | 74500 | 583 |