33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 3 | 20230629 | 193400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20230629 | 193300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20230629 | 193200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20230629 | 193100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20230629 | 193000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20230629 | 192900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20230629 | 192800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20230629 | 192700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20230629 | 192600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20230629 | 192500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20230629 | 192400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20230629 | 192300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20230629 | 192200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20230629 | 192100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20230629 | 192000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20230629 | 191900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20230629 | 191800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20230629 | 191700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20230629 | 191600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20230629 | 191500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20230629 | 191400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20230629 | 191300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20230629 | 191200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20230629 | 191100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20230629 | 191000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20230629 | 190900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20230629 | 190800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20230629 | 190700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20230629 | 190600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20230629 | 190500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 33 | 20230629 | 190400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20230629 | 190300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20230629 | 190200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20230629 | 190100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20230629 | 190000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20230629 | 185900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20230629 | 185800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20230629 | 185700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20230629 | 185600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20230629 | 185500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20230629 | 185400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20230629 | 185300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20230629 | 185200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20230629 | 185100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20230629 | 185000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20230629 | 184900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20230629 | 184800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20230629 | 184700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20230629 | 184600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20230629 | 184500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20230629 | 184400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20230629 | 184300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20230629 | 184200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20230629 | 184100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20230629 | 184000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20230629 | 183900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20230629 | 183800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20230629 | 183700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20230629 | 183600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20230629 | 183500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 63 | 20230629 | 183400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20230629 | 183300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20230629 | 183200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20230629 | 183100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20230629 | 183000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20230629 | 182900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20230629 | 182800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20230629 | 182700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20230629 | 182600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20230629 | 182500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20230629 | 182400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20230629 | 182300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20230629 | 182200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20230629 | 182100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20230629 | 182000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20230629 | 181900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20230629 | 181800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20230629 | 181700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20230629 | 181600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20230629 | 181500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20230629 | 181400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20230629 | 181300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20230629 | 181200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20230629 | 181100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20230629 | 181000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20230629 | 180900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20230629 | 180800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20230629 | 180700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20230629 | 180600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20230629 | 180500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 93 | 20230629 | 180400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20230629 | 180300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20230629 | 180200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20230629 | 180100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20230629 | 180000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20230629 | 175900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20230629 | 175800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20230629 | 175700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20230629 | 175600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20230629 | 175500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20230629 | 175400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20230629 | 175300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20230629 | 175200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20230629 | 175100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20230629 | 175000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20230629 | 174900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20230629 | 174800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20230629 | 174700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20230629 | 174600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20230629 | 174500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20230629 | 174400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20230629 | 174300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20230629 | 174200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20230629 | 174100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20230629 | 174000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20230629 | 173900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20230629 | 173800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20230629 | 173700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20230629 | 173600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20230629 | 173500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 123 | 20230629 | 173400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20230629 | 173300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20230629 | 173200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20230629 | 173100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20230629 | 173000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20230629 | 172900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20230629 | 172800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20230629 | 172700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20230629 | 172600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20230629 | 172500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20230629 | 172400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20230629 | 172300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20230629 | 172200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20230629 | 172100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20230629 | 172000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20230629 | 171900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20230629 | 171800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20230629 | 171700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20230629 | 171600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20230629 | 171500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20230629 | 171400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20230629 | 171300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20230629 | 171200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20230629 | 171100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20230629 | 171000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20230629 | 170900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20230629 | 170800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20230629 | 170700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20230629 | 170600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20230629 | 170500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 153 | 20230629 | 170400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20230629 | 170300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20230629 | 170200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20230629 | 170100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20230629 | 170000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20230629 | 165900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20230629 | 165800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20230629 | 165700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20230629 | 165600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20230629 | 165500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20230629 | 165400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20230629 | 165300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20230629 | 165200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20230629 | 165100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20230629 | 165000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20230629 | 164900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20230629 | 164800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20230629 | 164700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20230629 | 164600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20230629 | 164500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20230629 | 164400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20230629 | 164300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20230629 | 164200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20230629 | 164100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20230629 | 164000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20230629 | 163900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20230629 | 163800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20230629 | 163700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20230629 | 163600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20230629 | 163500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 183 | 20230629 | 163400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20230629 | 163300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20230629 | 163200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20230629 | 163100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20230629 | 163000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20230629 | 162900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20230629 | 162800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20230629 | 162700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20230629 | 162600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20230629 | 162500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20230629 | 162400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20230629 | 162300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20230629 | 162200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20230629 | 162100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20230629 | 162000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20230629 | 161900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20230629 | 161800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20230629 | 161700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20230629 | 161600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20230629 | 161500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20230629 | 161400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20230629 | 161300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20230629 | 161200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20230629 | 161100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20230629 | 161000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20230629 | 160900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20230629 | 160800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20230629 | 160700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20230629 | 160600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20230629 | 160500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 213 | 20230629 | 160400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20230629 | 160300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20230629 | 160200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20230629 | 160100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20230629 | 160000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20230629 | 155900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20230629 | 155800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20230629 | 155700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20230629 | 155600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20230629 | 155500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20230629 | 155400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20230629 | 155300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20230629 | 155200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20230629 | 155100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20230629 | 155000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20230629 | 154900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20230629 | 154800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20230629 | 154700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20230629 | 154600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20230629 | 154500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 233 | 20230629 | 154400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 234 | 20230629 | 154300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 235 | 20230629 | 154200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 236 | 20230629 | 154100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 237 | 20230629 | 154000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 238 | 20230629 | 153900 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 239 | 20230629 | 153800 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 240 | 20230629 | 153700 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 241 | 20230629 | 153600 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 242 | 20230629 | 153500 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 243 | 20230629 | 153400 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 244 | 20230629 | 153300 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 245 | 20230629 | 153200 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 246 | 20230629 | 153100 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 247 | 20230629 | 153000 | 2237382610 | 16700 | 16700 | 16700 | 16700 | 1675 |
| 248 | 20230629 | 152900 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 249 | 20230629 | 152800 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 250 | 20230629 | 152700 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 251 | 20230629 | 152600 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 252 | 20230629 | 152500 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 253 | 20230629 | 152400 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 254 | 20230629 | 152300 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 255 | 20230629 | 152200 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 256 | 20230629 | 152100 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 257 | 20230629 | 152000 | 2209410110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 258 | 20230629 | 151900 | 2209410110 | 16700 | 16700 | 16700 | 16650 | 56 |
| 259 | 20230629 | 151800 | 2208477360 | 16700 | 16700 | 16700 | 16700 | 115 |
| 260 | 20230629 | 151700 | 2206556860 | 16650 | 16650 | 16650 | 16650 | 62 |
| 261 | 20230629 | 151600 | 2205524560 | 16630 | 16700 | 16700 | 16630 | 1894 |
| 262 | 20230629 | 151500 | 2174005460 | 16690 | 16660 | 16690 | 16650 | 739 |
| 263 | 20230629 | 151400 | 2161693750 | 16660 | 16640 | 16660 | 16640 | 245 |
| 264 | 20230629 | 151300 | 2157614920 | 16640 | 16640 | 16640 | 16640 | 426 |
| 265 | 20230629 | 151200 | 2150526280 | 16640 | 16640 | 16640 | 16630 | 471 |
| 266 | 20230629 | 151100 | 2142691670 | 16630 | 16640 | 16640 | 16630 | 179 |
| 267 | 20230629 | 151000 | 2139713680 | 16630 | 16630 | 16630 | 16620 | 471 |
| 268 | 20230629 | 150900 | 2131882750 | 16630 | 16620 | 16630 | 16620 | 521 |
| 269 | 20230629 | 150800 | 2123223410 | 16620 | 16620 | 16620 | 16610 | 206 |
| 270 | 20230629 | 150700 | 2119799940 | 16620 | 16630 | 16630 | 16620 | 45 |
| 271 | 20230629 | 150600 | 2119051840 | 16620 | 16630 | 16630 | 16610 | 522 |
| 272 | 20230629 | 150500 | 2110374910 | 16640 | 16640 | 16640 | 16630 | 422 |
| 273 | 20230629 | 150400 | 2103353390 | 16640 | 16650 | 16650 | 16640 | 199 |
| 274 | 20230629 | 150300 | 2100040280 | 16650 | 16670 | 16670 | 16650 | 302 |
| 275 | 20230629 | 150200 | 2095011940 | 16680 | 16680 | 16680 | 16680 | 21 |
| 276 | 20230629 | 150100 | 2094661660 | 16690 | 16690 | 16690 | 16690 | 1 |
| 277 | 20230629 | 150000 | 2094644970 | 16690 | 16690 | 16690 | 16690 | 1 |
| 278 | 20230629 | 145900 | 2094628280 | 16690 | 16630 | 16690 | 16630 | 368 |
| 279 | 20230629 | 145800 | 2088504910 | 16630 | 16620 | 16630 | 16620 | 367 |
| 280 | 20230629 | 145700 | 2082403700 | 16630 | 16630 | 16650 | 16630 | 1336 |
| 281 | 20230629 | 145600 | 2060186000 | 16620 | 16620 | 16620 | 16620 | 296 |
| 282 | 20230629 | 145500 | 2055266480 | 16610 | 16610 | 16610 | 16610 | 59 |
| 283 | 20230629 | 145400 | 2054286490 | 16620 | 16630 | 16630 | 16600 | 238 |
| 284 | 20230629 | 145300 | 2050334630 | 16630 | 16630 | 16630 | 16630 | 10 |
| 285 | 20230629 | 145200 | 2050168330 | 16630 | 16630 | 16630 | 16630 | 61 |
| 286 | 20230629 | 145100 | 2049153900 | 16630 | 16600 | 16630 | 16580 | 1860 |
| 287 | 20230629 | 145000 | 2018293130 | 16600 | 16630 | 16630 | 16590 | 972 |
| 288 | 20230629 | 144900 | 2002153880 | 16630 | 16650 | 16650 | 16630 | 1786 |
| 289 | 20230629 | 144800 | 1972451530 | 16650 | 16680 | 16690 | 16650 | 1646 |
| 290 | 20230629 | 144700 | 1945027940 | 16680 | 16680 | 16680 | 16680 | 25 |
| 291 | 20230629 | 144600 | 1944610940 | 16680 | 16670 | 16680 | 16670 | 68 |
| 292 | 20230629 | 144500 | 1943477200 | 16670 | 16680 | 16680 | 16670 | 153 |
| 293 | 20230629 | 144400 | 1940926450 | 16680 | 16680 | 16680 | 16680 | 89 |
| 294 | 20230629 | 144300 | 1939441930 | 16670 | 16670 | 16670 | 16670 | 0 |
| 295 | 20230629 | 144200 | 1939441930 | 16670 | 16700 | 16700 | 16670 | 1678 |
| 296 | 20230629 | 144100 | 1911425600 | 16700 | 16720 | 16720 | 16700 | 4321 |
| 297 | 20230629 | 144000 | 1839260910 | 16730 | 16720 | 16730 | 16710 | 19 |
| 298 | 20230629 | 143900 | 1838943190 | 16720 | 16710 | 16720 | 16710 | 203 |
| 299 | 20230629 | 143800 | 1835551030 | 16720 | 16730 | 16730 | 16720 | 225 |
| 300 | 20230629 | 143700 | 1831787140 | 16740 | 16730 | 16740 | 16730 | 160 |
| 301 | 20230629 | 143600 | 1829108840 | 16740 | 16750 | 16750 | 16740 | 133 |
| 302 | 20230629 | 143500 | 1826881920 | 16740 | 16740 | 16750 | 16740 | 116 |
| 303 | 20230629 | 143400 | 1824939730 | 16740 | 16730 | 16740 | 16730 | 66 |
| 304 | 20230629 | 143300 | 1823835390 | 16740 | 16720 | 16740 | 16720 | 141 |
| 305 | 20230629 | 143200 | 1821477770 | 16720 | 16720 | 16720 | 16710 | 109 |
| 306 | 20230629 | 143100 | 1819656290 | 16720 | 16710 | 16720 | 16710 | 24 |
| 307 | 20230629 | 143000 | 1819255240 | 16710 | 16710 | 16710 | 16710 | 53 |
| 308 | 20230629 | 142900 | 1818369610 | 16710 | 16720 | 16720 | 16710 | 110 |
| 309 | 20230629 | 142800 | 1816530800 | 16720 | 16720 | 16720 | 16720 | 224 |
| 310 | 20230629 | 142700 | 1812785520 | 16720 | 16720 | 16720 | 16720 | 7 |
| 311 | 20230629 | 142600 | 1812668480 | 16710 | 16700 | 16710 | 16700 | 17 |
| 312 | 20230629 | 142500 | 1812384480 | 16710 | 16700 | 16710 | 16700 | 388 |
| 313 | 20230629 | 142400 | 1805901380 | 16700 | 16700 | 16700 | 16700 | 393 |
| 314 | 20230629 | 142300 | 1799338280 | 16710 | 16710 | 16710 | 16710 | 54 |
| 315 | 20230629 | 142200 | 1798435940 | 16720 | 16740 | 16740 | 16720 | 46 |
| 316 | 20230629 | 142100 | 1797666800 | 16730 | 16730 | 16730 | 16730 | 225 |
| 317 | 20230629 | 142000 | 1793902550 | 16720 | 16730 | 16730 | 16720 | 48 |
| 318 | 20230629 | 141900 | 1793099740 | 16720 | 16730 | 16730 | 16720 | 23 |
| 319 | 20230629 | 141800 | 1792715130 | 16740 | 16720 | 16740 | 16710 | 321 |
| 320 | 20230629 | 141700 | 1787348190 | 16720 | 16710 | 16720 | 16710 | 649 |
| 321 | 20230629 | 141600 | 1776503390 | 16700 | 16710 | 16710 | 16700 | 345 |
| 322 | 20230629 | 141500 | 1770741840 | 16710 | 16710 | 16710 | 16700 | 211 |
| 323 | 20230629 | 141400 | 1767216040 | 16720 | 16660 | 16720 | 16660 | 319 |
| 324 | 20230629 | 141300 | 1761898610 | 16650 | 16650 | 16650 | 16640 | 869 |
| 325 | 20230629 | 141200 | 1747438150 | 16620 | 16610 | 16620 | 16610 | 6967 |
| 326 | 20230629 | 141100 | 1631714230 | 16610 | 16600 | 16610 | 16590 | 5195 |
| 327 | 20230629 | 141000 | 1545465050 | 16590 | 16600 | 16600 | 16580 | 401 |
| 328 | 20230629 | 140900 | 1538814230 | 16580 | 16580 | 16600 | 16580 | 628 |
| 329 | 20230629 | 140800 | 1528397770 | 16580 | 16590 | 16590 | 16580 | 547 |
| 330 | 20230629 | 140700 | 1519327860 | 16590 | 16600 | 16610 | 16550 | 2516 |
| 331 | 20230629 | 140600 | 1477570780 | 16610 | 16630 | 16650 | 16610 | 982 |
| 332 | 20230629 | 140500 | 1461246040 | 16630 | 16690 | 16690 | 16630 | 1100 |
| 333 | 20230629 | 140400 | 1442924670 | 16690 | 16710 | 16710 | 16690 | 1087 |
| 334 | 20230629 | 140300 | 1424774040 | 16710 | 16720 | 16720 | 16700 | 3193 |
| 335 | 20230629 | 140200 | 1371427220 | 16720 | 16730 | 16730 | 16720 | 115 |
| 336 | 20230629 | 140100 | 1369503290 | 16730 | 16730 | 16730 | 16730 | 187 |
| 337 | 20230629 | 140000 | 1366374780 | 16730 | 16740 | 16740 | 16720 | 1489 |
| 338 | 20230629 | 135900 | 1341450280 | 16740 | 16750 | 16760 | 16740 | 614 |
| 339 | 20230629 | 135800 | 1331161890 | 16750 | 16750 | 16750 | 16750 | 177 |
| 340 | 20230629 | 135700 | 1328197140 | 16750 | 16750 | 16750 | 16740 | 249 |
| 341 | 20230629 | 135600 | 1324026790 | 16740 | 16760 | 16760 | 16740 | 3080 |
| 342 | 20230629 | 135500 | 1272433710 | 16750 | 16770 | 16770 | 16750 | 2116 |
| 343 | 20230629 | 135400 | 1236970620 | 16780 | 16780 | 16780 | 16780 | 3 |
| 344 | 20230629 | 135300 | 1236920280 | 16780 | 16770 | 16780 | 16770 | 193 |
| 345 | 20230629 | 135200 | 1233683540 | 16770 | 16770 | 16770 | 16770 | 667 |
| 346 | 20230629 | 135100 | 1222497950 | 16770 | 16780 | 16790 | 16770 | 2036 |
| 347 | 20230629 | 135000 | 1188353670 | 16790 | 16790 | 16790 | 16790 | 31 |
| 348 | 20230629 | 134900 | 1187833180 | 16780 | 16780 | 16780 | 16780 | 689 |
| 349 | 20230629 | 134800 | 1176271760 | 16780 | 16780 | 16780 | 16780 | 20 |
| 350 | 20230629 | 134700 | 1175936160 | 16780 | 16780 | 16780 | 16780 | 10 |
| 351 | 20230629 | 134600 | 1175768360 | 16780 | 16780 | 16780 | 16780 | 69 |
| 352 | 20230629 | 134500 | 1174610540 | 16780 | 16780 | 16780 | 16780 | 42 |
| 353 | 20230629 | 134400 | 1173905780 | 16780 | 16780 | 16790 | 16780 | 780 |
| 354 | 20230629 | 134300 | 1160817370 | 16780 | 16780 | 16780 | 16780 | 479 |
| 355 | 20230629 | 134200 | 1152779750 | 16790 | 16790 | 16790 | 16790 | 197 |
| 356 | 20230629 | 134100 | 1149472120 | 16790 | 16800 | 16800 | 16790 | 51 |
| 357 | 20230629 | 134000 | 1148615330 | 16800 | 16810 | 16810 | 16800 | 106 |
| 358 | 20230629 | 133900 | 1146834470 | 16780 | 16780 | 16780 | 16780 | 156 |
| 359 | 20230629 | 133800 | 1144216790 | 16780 | 16780 | 16780 | 16780 | 10 |
| 360 | 20230629 | 133700 | 1144048990 | 16780 | 16790 | 16790 | 16780 | 51 |
| 361 | 20230629 | 133600 | 1143193200 | 16780 | 16780 | 16780 | 16780 | 38 |
| 362 | 20230629 | 133500 | 1142555560 | 16790 | 16800 | 16800 | 16760 | 963 |
| 363 | 20230629 | 133400 | 1126411860 | 16800 | 16790 | 16800 | 16790 | 91 |
| 364 | 20230629 | 133300 | 1124883870 | 16780 | 16780 | 16780 | 16780 | 109 |
| 365 | 20230629 | 133200 | 1123054850 | 16770 | 16750 | 16770 | 16750 | 115 |
| 366 | 20230629 | 133100 | 1121126400 | 16750 | 16750 | 16760 | 16750 | 956 |
| 367 | 20230629 | 133000 | 1105112590 | 16750 | 16790 | 16790 | 16740 | 1860 |
| 368 | 20230629 | 132900 | 1073949580 | 16790 | 16800 | 16800 | 16790 | 1432 |
| 369 | 20230629 | 132800 | 1049892190 | 16800 | 16810 | 16810 | 16800 | 40 |
| 370 | 20230629 | 132700 | 1049220090 | 16800 | 16800 | 16810 | 16800 | 805 |
| 371 | 20230629 | 132600 | 1035696080 | 16800 | 16810 | 16810 | 16800 | 86 |
| 372 | 20230629 | 132500 | 1034250610 | 16800 | 16800 | 16800 | 16800 | 28 |
| 373 | 20230629 | 132400 | 1033780210 | 16800 | 16810 | 16810 | 16800 | 115 |
| 374 | 20230629 | 132300 | 1031847870 | 16810 | 16810 | 16810 | 16810 | 83 |
| 375 | 20230629 | 132200 | 1030452640 | 16810 | 16830 | 16830 | 16810 | 1642 |
| 376 | 20230629 | 132100 | 1002848850 | 16830 | 16830 | 16830 | 16830 | 25 |
| 377 | 20230629 | 132000 | 1002428100 | 16830 | 16840 | 16840 | 16810 | 1855 |
| 378 | 20230629 | 131900 | 971211590 | 16840 | 16840 | 16840 | 16840 | 104 |
| 379 | 20230629 | 131800 | 969460230 | 16840 | 16830 | 16840 | 16830 | 144 |
| 380 | 20230629 | 131700 | 967035540 | 16840 | 16850 | 16850 | 16830 | 3866 |
| 381 | 20230629 | 131600 | 901964020 | 16850 | 16860 | 16860 | 16850 | 619 |
| 382 | 20230629 | 131500 | 891532870 | 16860 | 16860 | 16860 | 16860 | 73 |
| 383 | 20230629 | 131400 | 890302090 | 16860 | 16860 | 16860 | 16860 | 295 |
| 384 | 20230629 | 131300 | 885328390 | 16870 | 16880 | 16880 | 16870 | 1286 |
| 385 | 20230629 | 131200 | 863626100 | 16890 | 16890 | 16890 | 16890 | 20 |
| 386 | 20230629 | 131100 | 863288300 | 16890 | 16890 | 16890 | 16890 | 0 |
| 387 | 20230629 | 131000 | 863288300 | 16890 | 16890 | 16890 | 16890 | 115 |
| 388 | 20230629 | 130900 | 861345950 | 16890 | 16890 | 16890 | 16890 | 76 |
| 389 | 20230629 | 130800 | 860062310 | 16890 | 16890 | 16890 | 16890 | 117 |
| 390 | 20230629 | 130700 | 858086180 | 16890 | 16890 | 16890 | 16890 | 189 |
| 391 | 20230629 | 130600 | 854893970 | 16900 | 16900 | 16900 | 16900 | 0 |
| 392 | 20230629 | 130500 | 854893970 | 16900 | 16900 | 16900 | 16900 | 171 |
| 393 | 20230629 | 130400 | 852004070 | 16910 | 16910 | 16910 | 16910 | 8 |
| 394 | 20230629 | 130300 | 851868790 | 16910 | 16910 | 16910 | 16910 | 7 |
| 395 | 20230629 | 130200 | 851750420 | 16910 | 16910 | 16910 | 16910 | 32 |
| 396 | 20230629 | 130100 | 851209300 | 16910 | 16910 | 16910 | 16910 | 1 |
| 397 | 20230629 | 130000 | 851192390 | 16910 | 16910 | 16910 | 16910 | 124 |
| 398 | 20230629 | 125900 | 849095550 | 16910 | 16910 | 16910 | 16910 | 9 |
| 399 | 20230629 | 125800 | 848943360 | 16910 | 16910 | 16910 | 16900 | 299 |
| 400 | 20230629 | 125700 | 843889820 | 16910 | 16910 | 16910 | 16910 | 73 |
| 401 | 20230629 | 125600 | 842655390 | 16910 | 16910 | 16910 | 16910 | 150 |
| 402 | 20230629 | 125500 | 840118890 | 16900 | 16910 | 16910 | 16900 | 221 |
| 403 | 20230629 | 125400 | 836381790 | 16910 | 16910 | 16910 | 16910 | 70 |
| 404 | 20230629 | 125300 | 835198090 | 16900 | 16900 | 16900 | 16900 | 0 |
| 405 | 20230629 | 125200 | 835198090 | 16900 | 16900 | 16900 | 16900 | 143 |
| 406 | 20230629 | 125100 | 832781390 | 16900 | 16890 | 16900 | 16890 | 25 |
| 407 | 20230629 | 125000 | 832358980 | 16890 | 16890 | 16890 | 16890 | 178 |
| 408 | 20230629 | 124900 | 829352560 | 16890 | 16890 | 16890 | 16880 | 326 |
| 409 | 20230629 | 124800 | 823848340 | 16890 | 16890 | 16890 | 16890 | 373 |
| 410 | 20230629 | 124700 | 817548370 | 16890 | 16900 | 16900 | 16890 | 34 |
| 411 | 20230629 | 124600 | 816974090 | 16900 | 16900 | 16900 | 16900 | 0 |
| 412 | 20230629 | 124500 | 816974090 | 16900 | 16900 | 16900 | 16900 | 25 |
| 413 | 20230629 | 124400 | 816551590 | 16900 | 16900 | 16900 | 16900 | 111 |
| 414 | 20230629 | 124300 | 814675690 | 16900 | 16900 | 16900 | 16900 | 224 |
| 415 | 20230629 | 124200 | 810890090 | 16900 | 16900 | 16900 | 16900 | 17 |
| 416 | 20230629 | 124100 | 810602790 | 16900 | 16910 | 16910 | 16890 | 1924 |
| 417 | 20230629 | 124000 | 778089060 | 16910 | 16910 | 16910 | 16910 | 54 |
| 418 | 20230629 | 123900 | 777175920 | 16910 | 16920 | 16920 | 16910 | 319 |
| 419 | 20230629 | 123800 | 771781460 | 16910 | 16940 | 16940 | 16910 | 2185 |
| 420 | 20230629 | 123700 | 734811810 | 16930 | 16940 | 16940 | 16930 | 799 |
| 421 | 20230629 | 123600 | 721282080 | 16950 | 16950 | 16950 | 16950 | 353 |
| 422 | 20230629 | 123500 | 715298730 | 16960 | 16950 | 16960 | 16950 | 387 |
| 423 | 20230629 | 123400 | 708738580 | 16960 | 16960 | 16960 | 16960 | 50 |
| 424 | 20230629 | 123300 | 707890580 | 16960 | 16960 | 16960 | 16960 | 12 |
| 425 | 20230629 | 123200 | 707687060 | 16960 | 16960 | 16960 | 16960 | 75 |
| 426 | 20230629 | 123100 | 706415060 | 16960 | 16960 | 16960 | 16960 | 88 |
| 427 | 20230629 | 123000 | 704922580 | 16960 | 16960 | 16960 | 16960 | 9 |
| 428 | 20230629 | 122900 | 704769940 | 16960 | 16960 | 16960 | 16960 | 10 |
| 429 | 20230629 | 122800 | 704600340 | 16960 | 16950 | 16960 | 16950 | 46 |
| 430 | 20230629 | 122700 | 703820630 | 16940 | 16940 | 16950 | 16940 | 47 |
| 431 | 20230629 | 122600 | 703024260 | 16940 | 16940 | 16940 | 16940 | 207 |
| 432 | 20230629 | 122500 | 699517680 | 16940 | 16930 | 16940 | 16930 | 289 |
| 433 | 20230629 | 122400 | 694622890 | 16930 | 16930 | 16930 | 16930 | 2 |
| 434 | 20230629 | 122300 | 694589030 | 16930 | 16930 | 16930 | 16930 | 100 |
| 435 | 20230629 | 122200 | 692896030 | 16940 | 16940 | 16940 | 16940 | 16 |
| 436 | 20230629 | 122100 | 692624990 | 16940 | 16940 | 16940 | 16940 | 41 |
| 437 | 20230629 | 122000 | 691930450 | 16940 | 16940 | 16940 | 16940 | 32 |
| 438 | 20230629 | 121900 | 691388370 | 16940 | 16930 | 16940 | 16930 | 77 |
| 439 | 20230629 | 121800 | 690084240 | 16930 | 16930 | 16930 | 16930 | 0 |
| 440 | 20230629 | 121700 | 690084240 | 16930 | 16940 | 16940 | 16930 | 224 |
| 441 | 20230629 | 121600 | 686289720 | 16940 | 16940 | 16940 | 16940 | 1 |
| 442 | 20230629 | 121500 | 686272780 | 16940 | 16940 | 16940 | 16940 | 20 |
| 443 | 20230629 | 121400 | 685933980 | 16940 | 16940 | 16940 | 16940 | 30 |
| 444 | 20230629 | 121300 | 685425780 | 16940 | 16940 | 16940 | 16940 | 11 |
| 445 | 20230629 | 121200 | 685239440 | 16940 | 16940 | 16940 | 16940 | 20 |
| 446 | 20230629 | 121100 | 684900640 | 16940 | 16930 | 16940 | 16930 | 14 |
| 447 | 20230629 | 121000 | 684663580 | 16940 | 16940 | 16950 | 16940 | 43 |
| 448 | 20230629 | 120900 | 683935120 | 16940 | 16940 | 16940 | 16940 | 533 |
| 449 | 20230629 | 120800 | 674906100 | 16950 | 16950 | 16950 | 16950 | 12 |
| 450 | 20230629 | 120700 | 674702700 | 16950 | 16950 | 16950 | 16950 | 3 |
| 451 | 20230629 | 120600 | 674651850 | 16940 | 16940 | 16940 | 16940 | 0 |
| 452 | 20230629 | 120500 | 674651850 | 16940 | 16940 | 16940 | 16940 | 0 |
| 453 | 20230629 | 120400 | 674651850 | 16940 | 16940 | 16940 | 16940 | 16 |
| 454 | 20230629 | 120300 | 674380810 | 16950 | 16950 | 16950 | 16950 | 20 |
| 455 | 20230629 | 120200 | 674041810 | 16940 | 16940 | 16940 | 16940 | 2 |
| 456 | 20230629 | 120100 | 674007930 | 16940 | 16940 | 16940 | 16940 | 40 |
| 457 | 20230629 | 120000 | 673330330 | 16940 | 16950 | 16950 | 16940 | 476 |
| 458 | 20230629 | 115900 | 665265420 | 16950 | 16950 | 16950 | 16950 | 128 |
| 459 | 20230629 | 115800 | 663095820 | 16960 | 16960 | 16960 | 16960 | 104 |
| 460 | 20230629 | 115700 | 661331980 | 16960 | 16970 | 16970 | 16960 | 17 |
| 461 | 20230629 | 115600 | 661043640 | 16970 | 16970 | 16970 | 16950 | 1010 |
| 462 | 20230629 | 115500 | 643917880 | 16970 | 16970 | 16970 | 16970 | 198 |
| 463 | 20230629 | 115400 | 640557820 | 16980 | 16980 | 16980 | 16980 | 20 |
| 464 | 20230629 | 115300 | 640218220 | 16980 | 16990 | 16990 | 16980 | 296 |
| 465 | 20230629 | 115200 | 635191920 | 16990 | 16990 | 16990 | 16990 | 42 |
| 466 | 20230629 | 115100 | 634478340 | 16990 | 16980 | 16990 | 16980 | 15 |
| 467 | 20230629 | 115000 | 634223540 | 16990 | 17000 | 17000 | 16990 | 110 |
| 468 | 20230629 | 114900 | 632353950 | 17010 | 17010 | 17010 | 17010 | 3 |
| 469 | 20230629 | 114800 | 632302920 | 17010 | 17010 | 17010 | 17010 | 32 |
| 470 | 20230629 | 114700 | 631758600 | 17020 | 17020 | 17020 | 17020 | 61 |
| 471 | 20230629 | 114600 | 630720380 | 17020 | 17020 | 17020 | 17020 | 39 |
| 472 | 20230629 | 114500 | 630056600 | 17010 | 17070 | 17070 | 17010 | 81 |
| 473 | 20230629 | 114400 | 628678190 | 17000 | 17000 | 17000 | 17000 | 32 |
| 474 | 20230629 | 114300 | 628134190 | 17020 | 16990 | 17020 | 16990 | 547 |
| 475 | 20230629 | 114200 | 618828540 | 16990 | 16990 | 16990 | 16990 | 1 |
| 476 | 20230629 | 114100 | 618811550 | 16960 | 16960 | 16960 | 16960 | 107 |
| 477 | 20230629 | 114000 | 616996830 | 16960 | 16990 | 16990 | 16960 | 458 |
| 478 | 20230629 | 113900 | 609217800 | 16990 | 16990 | 16990 | 16990 | 440 |
| 479 | 20230629 | 113800 | 601742200 | 16990 | 17000 | 17000 | 16990 | 141 |
| 480 | 20230629 | 113700 | 599346600 | 17000 | 16990 | 17000 | 16990 | 19 |
| 481 | 20230629 | 113600 | 599023690 | 16990 | 17010 | 17010 | 16990 | 690 |
| 482 | 20230629 | 113500 | 587293100 | 17010 | 17000 | 17010 | 17000 | 366 |
| 483 | 20230629 | 113400 | 581071080 | 17010 | 17030 | 17030 | 17010 | 1707 |
| 484 | 20230629 | 113300 | 552031270 | 17030 | 17040 | 17040 | 17030 | 893 |
| 485 | 20230629 | 113200 | 536817920 | 17050 | 17040 | 17050 | 17040 | 21 |
| 486 | 20230629 | 113100 | 536460070 | 17040 | 17040 | 17040 | 17040 | 18 |
| 487 | 20230629 | 113000 | 536153350 | 17050 | 17050 | 17050 | 17050 | 47 |
| 488 | 20230629 | 112900 | 535352000 | 17040 | 17040 | 17040 | 17040 | 0 |
| 489 | 20230629 | 112800 | 535352000 | 17040 | 17040 | 17040 | 17040 | 10 |
| 490 | 20230629 | 112700 | 535181600 | 17050 | 17040 | 17050 | 17040 | 49 |
| 491 | 20230629 | 112600 | 534346560 | 17050 | 17050 | 17050 | 17050 | 42 |
| 492 | 20230629 | 112500 | 533630460 | 17040 | 17040 | 17040 | 17040 | 1 |
| 493 | 20230629 | 112400 | 533613420 | 17040 | 17040 | 17040 | 17040 | 271 |
| 494 | 20230629 | 112300 | 528995580 | 17040 | 17040 | 17040 | 17040 | 0 |
| 495 | 20230629 | 112200 | 528995580 | 17040 | 17040 | 17040 | 17040 | 7 |
| 496 | 20230629 | 112100 | 528876300 | 17040 | 17040 | 17040 | 17040 | 2 |
| 497 | 20230629 | 112000 | 528842220 | 17040 | 17060 | 17060 | 17040 | 151 |
| 498 | 20230629 | 111900 | 526267980 | 17050 | 17060 | 17060 | 17050 | 34 |
| 499 | 20230629 | 111800 | 525688270 | 17050 | 17050 | 17050 | 17050 | 15 |
| 500 | 20230629 | 111700 | 525432520 | 17040 | 17040 | 17040 | 17040 | 0 |
| 501 | 20230629 | 111600 | 525432520 | 17040 | 17040 | 17040 | 17040 | 118 |
| 502 | 20230629 | 111500 | 523421800 | 17040 | 17040 | 17040 | 17040 | 553 |
| 503 | 20230629 | 111400 | 513998680 | 17040 | 17040 | 17040 | 17040 | 7 |
| 504 | 20230629 | 111300 | 513879400 | 17030 | 17030 | 17030 | 17030 | 49 |
| 505 | 20230629 | 111200 | 513044930 | 17040 | 17040 | 17040 | 17040 | 146 |
| 506 | 20230629 | 111100 | 510557090 | 17050 | 17050 | 17050 | 17050 | 73 |
| 507 | 20230629 | 111000 | 509312440 | 17050 | 17060 | 17060 | 17040 | 1466 |
| 508 | 20230629 | 110900 | 484312330 | 17060 | 17080 | 17080 | 17060 | 1299 |
| 509 | 20230629 | 110800 | 462135330 | 17080 | 17080 | 17090 | 17080 | 120 |
| 510 | 20230629 | 110700 | 460084730 | 17090 | 17110 | 17110 | 17090 | 2537 |
| 511 | 20230629 | 110600 | 416699210 | 17120 | 17120 | 17120 | 17120 | 0 |
| 512 | 20230629 | 110500 | 416699210 | 17120 | 17120 | 17120 | 17120 | 0 |
| 513 | 20230629 | 110400 | 416699210 | 17120 | 17120 | 17120 | 17120 | 33 |
| 514 | 20230629 | 110300 | 416134250 | 17120 | 17130 | 17130 | 17120 | 1002 |
| 515 | 20230629 | 110200 | 398972770 | 17140 | 17140 | 17140 | 17140 | 230 |
| 516 | 20230629 | 110100 | 395030570 | 17150 | 17150 | 17150 | 17150 | 0 |
| 517 | 20230629 | 110000 | 395030570 | 17150 | 17150 | 17150 | 17150 | 0 |
| 518 | 20230629 | 105900 | 395030570 | 17150 | 17150 | 17150 | 17150 | 3 |
| 519 | 20230629 | 105800 | 394979120 | 17150 | 17150 | 17150 | 17150 | 5 |
| 520 | 20230629 | 105700 | 394893370 | 17140 | 17150 | 17150 | 17140 | 6 |
| 521 | 20230629 | 105600 | 394790480 | 17150 | 17150 | 17150 | 17150 | 5 |
| 522 | 20230629 | 105500 | 394704730 | 17140 | 17150 | 17150 | 17140 | 64 |
| 523 | 20230629 | 105400 | 393607140 | 17140 | 17150 | 17150 | 17140 | 10 |
| 524 | 20230629 | 105300 | 393435690 | 17150 | 17140 | 17150 | 17140 | 285 |
| 525 | 20230629 | 105200 | 388547980 | 17150 | 17150 | 17150 | 17150 | 63 |
| 526 | 20230629 | 105100 | 387467530 | 17150 | 17160 | 17160 | 17150 | 10 |
| 527 | 20230629 | 105000 | 387296000 | 17160 | 17160 | 17160 | 17160 | 4 |
| 528 | 20230629 | 104900 | 387227360 | 17160 | 17160 | 17160 | 17150 | 49 |
| 529 | 20230629 | 104800 | 386386870 | 17160 | 17150 | 17160 | 17150 | 26 |
| 530 | 20230629 | 104700 | 385940720 | 17140 | 17160 | 17160 | 17140 | 51 |
| 531 | 20230629 | 104600 | 385065620 | 17140 | 17140 | 17140 | 17140 | 1 |
| 532 | 20230629 | 104500 | 385048480 | 17150 | 17140 | 17150 | 17140 | 122 |
| 533 | 20230629 | 104400 | 382956870 | 17130 | 17130 | 17130 | 17130 | 81 |
| 534 | 20230629 | 104300 | 381569340 | 17130 | 17130 | 17130 | 17130 | 0 |
| 535 | 20230629 | 104200 | 381569340 | 17130 | 17130 | 17130 | 17130 | 104 |
| 536 | 20230629 | 104100 | 379787820 | 17140 | 17140 | 17140 | 17140 | 107 |
| 537 | 20230629 | 104000 | 377953840 | 17150 | 17150 | 17150 | 17150 | 34 |
| 538 | 20230629 | 103900 | 377370740 | 17150 | 17160 | 17160 | 17150 | 1000 |
| 539 | 20230629 | 103800 | 360220720 | 17160 | 17170 | 17170 | 17160 | 241 |
| 540 | 20230629 | 103700 | 356084500 | 17180 | 17180 | 17180 | 17180 | 6 |
| 541 | 20230629 | 103600 | 355981420 | 17180 | 17180 | 17180 | 17180 | 20 |
| 542 | 20230629 | 103500 | 355637820 | 17180 | 17190 | 17190 | 17180 | 12 |
| 543 | 20230629 | 103400 | 355431640 | 17190 | 17190 | 17190 | 17190 | 4 |
| 544 | 20230629 | 103300 | 355362880 | 17190 | 17180 | 17190 | 17180 | 132 |
| 545 | 20230629 | 103200 | 353095030 | 17180 | 17180 | 17180 | 17180 | 4 |
| 546 | 20230629 | 103100 | 353026310 | 17180 | 17180 | 17180 | 17180 | 23 |
| 547 | 20230629 | 103000 | 352631170 | 17180 | 17180 | 17180 | 17180 | 69 |
| 548 | 20230629 | 102900 | 351445750 | 17180 | 17180 | 17180 | 17180 | 8 |
| 549 | 20230629 | 102800 | 351308310 | 17170 | 17170 | 17170 | 17170 | 127 |
| 550 | 20230629 | 102700 | 349127720 | 17170 | 17170 | 17170 | 17170 | 4 |
| 551 | 20230629 | 102600 | 349059040 | 17170 | 17170 | 17170 | 17170 | 25 |
| 552 | 20230629 | 102500 | 348629790 | 17170 | 17190 | 17190 | 17170 | 54 |
| 553 | 20230629 | 102400 | 347702110 | 17190 | 17190 | 17190 | 17190 | 5 |
| 554 | 20230629 | 102300 | 347616160 | 17190 | 17190 | 17190 | 17190 | 24 |
| 555 | 20230629 | 102200 | 347203600 | 17180 | 17180 | 17180 | 17180 | 0 |
| 556 | 20230629 | 102100 | 347203600 | 17180 | 17190 | 17190 | 17180 | 108 |
| 557 | 20230629 | 102000 | 345348080 | 17180 | 17160 | 17180 | 17160 | 57 |
| 558 | 20230629 | 101900 | 344369710 | 17160 | 17160 | 17160 | 17160 | 50 |
| 559 | 20230629 | 101800 | 343511710 | 17150 | 17160 | 17160 | 17150 | 12 |
| 560 | 20230629 | 101700 | 343305810 | 17160 | 17160 | 17160 | 17160 | 4 |
| 561 | 20230629 | 101600 | 343237170 | 17160 | 17160 | 17160 | 17160 | 6 |
| 562 | 20230629 | 101500 | 343134210 | 17160 | 17160 | 17160 | 17160 | 2 |
| 563 | 20230629 | 101400 | 343099890 | 17160 | 17160 | 17160 | 17150 | 299 |
| 564 | 20230629 | 101300 | 337971860 | 17160 | 17180 | 17180 | 17160 | 73 |
| 565 | 20230629 | 101200 | 336718900 | 17180 | 17180 | 17180 | 17180 | 6 |
| 566 | 20230629 | 101100 | 336615820 | 17180 | 17170 | 17180 | 17170 | 29 |
| 567 | 20230629 | 101000 | 336117880 | 17170 | 17170 | 17180 | 17170 | 343 |
| 568 | 20230629 | 100900 | 330228560 | 17180 | 17170 | 17180 | 17170 | 13 |
| 569 | 20230629 | 100800 | 330005340 | 17180 | 17180 | 17180 | 17180 | 0 |
| 570 | 20230629 | 100700 | 330005340 | 17180 | 17180 | 17180 | 17180 | 8 |
| 571 | 20230629 | 100600 | 329867900 | 17180 | 17200 | 17200 | 17180 | 155 |
| 572 | 20230629 | 100500 | 327203460 | 17210 | 17220 | 17220 | 17210 | 157 |
| 573 | 20230629 | 100400 | 324501420 | 17230 | 17220 | 17230 | 17220 | 85 |
| 574 | 20230629 | 100300 | 323037690 | 17190 | 17230 | 17230 | 17190 | 1473 |
| 575 | 20230629 | 100200 | 297704540 | 17200 | 17190 | 17200 | 17190 | 519 |
| 576 | 20230629 | 100100 | 288777840 | 17190 | 17150 | 17190 | 17150 | 61 |
| 577 | 20230629 | 100000 | 287731620 | 17150 | 17150 | 17150 | 17150 | 41 |
| 578 | 20230629 | 095900 | 287028470 | 17150 | 17150 | 17150 | 17150 | 122 |
| 579 | 20230629 | 095800 | 284936170 | 17150 | 17150 | 17150 | 17150 | 1 |
| 580 | 20230629 | 095700 | 284919020 | 17140 | 17190 | 17190 | 17140 | 120 |
| 581 | 20230629 | 095600 | 282859760 | 17190 | 17190 | 17190 | 17190 | 1 |
| 582 | 20230629 | 095500 | 282842570 | 17190 | 17190 | 17190 | 17190 | 77 |
| 583 | 20230629 | 095400 | 281518940 | 17170 | 17190 | 17200 | 17170 | 315 |
| 584 | 20230629 | 095300 | 276104160 | 17160 | 17140 | 17160 | 17140 | 159 |
| 585 | 20230629 | 095200 | 273376700 | 17140 | 17160 | 17160 | 17140 | 68 |
| 586 | 20230629 | 095100 | 272210750 | 17160 | 17190 | 17190 | 17160 | 1095 |
| 587 | 20230629 | 095000 | 253418230 | 17200 | 17180 | 17200 | 17180 | 3 |
| 588 | 20230629 | 094900 | 253366670 | 17180 | 17170 | 17180 | 17170 | 953 |
| 589 | 20230629 | 094800 | 236994170 | 17170 | 17180 | 17180 | 17170 | 41 |
| 590 | 20230629 | 094700 | 236290190 | 17180 | 17180 | 17180 | 17180 | 3 |
| 591 | 20230629 | 094600 | 236238650 | 17170 | 17160 | 17170 | 17160 | 70 |
| 592 | 20230629 | 094500 | 235037390 | 17160 | 17160 | 17160 | 17160 | 1 |
| 593 | 20230629 | 094400 | 235020230 | 17160 | 17150 | 17160 | 17150 | 153 |
| 594 | 20230629 | 094300 | 232396270 | 17180 | 17150 | 17180 | 17150 | 49 |
| 595 | 20230629 | 094200 | 231555890 | 17180 | 17180 | 17180 | 17180 | 1 |
| 596 | 20230629 | 094100 | 231538710 | 17180 | 17180 | 17180 | 17180 | 1 |
| 597 | 20230629 | 094000 | 231521530 | 17190 | 17190 | 17190 | 17190 | 0 |
| 598 | 20230629 | 093900 | 231521530 | 17190 | 17190 | 17190 | 17190 | 4 |
| 599 | 20230629 | 093800 | 231452770 | 17190 | 17190 | 17190 | 17190 | 3 |
| 600 | 20230629 | 093700 | 231401200 | 17180 | 17190 | 17190 | 17180 | 38 |
| 601 | 20230629 | 093600 | 230748330 | 17180 | 17190 | 17190 | 17180 | 18 |
| 602 | 20230629 | 093500 | 230439070 | 17180 | 17150 | 17190 | 17150 | 46 |
| 603 | 20230629 | 093400 | 229649220 | 17150 | 17160 | 17160 | 17150 | 141 |
| 604 | 20230629 | 093300 | 227230860 | 17160 | 17160 | 17160 | 17160 | 3 |
| 605 | 20230629 | 093200 | 227179380 | 17160 | 17180 | 17180 | 17160 | 240 |
| 606 | 20230629 | 093100 | 223059590 | 17170 | 17110 | 17190 | 17110 | 1574 |
| 607 | 20230629 | 093000 | 196086690 | 17110 | 17110 | 17110 | 17110 | 12 |
| 608 | 20230629 | 092900 | 195881370 | 17100 | 17100 | 17110 | 17100 | 142 |
| 609 | 20230629 | 092800 | 193453160 | 17110 | 17100 | 17110 | 17100 | 118 |
| 610 | 20230629 | 092700 | 191435210 | 17110 | 17100 | 17110 | 17100 | 552 |
| 611 | 20230629 | 092600 | 181996000 | 17090 | 17100 | 17100 | 17090 | 16 |
| 612 | 20230629 | 092500 | 181722500 | 17100 | 17110 | 17110 | 17100 | 432 |
| 613 | 20230629 | 092400 | 174335060 | 17110 | 17110 | 17110 | 17110 | 65 |
| 614 | 20230629 | 092300 | 173222910 | 17110 | 17110 | 17110 | 17100 | 74 |
| 615 | 20230629 | 092200 | 171957370 | 17110 | 17100 | 17110 | 17100 | 22 |
| 616 | 20230629 | 092100 | 171581060 | 17090 | 17110 | 17110 | 17090 | 293 |
| 617 | 20230629 | 092000 | 166571270 | 17110 | 17110 | 17110 | 17110 | 1 |
| 618 | 20230629 | 091900 | 166554160 | 17110 | 17120 | 17120 | 17110 | 21 |
| 619 | 20230629 | 091800 | 166194840 | 17120 | 17110 | 17120 | 17050 | 2420 |
| 620 | 20230629 | 091700 | 124872940 | 17110 | 17130 | 17130 | 17100 | 112 |
| 621 | 20230629 | 091600 | 122957120 | 17100 | 17130 | 17130 | 17100 | 110 |
| 622 | 20230629 | 091500 | 121073830 | 17130 | 17140 | 17170 | 17120 | 165 |
| 623 | 20230629 | 091400 | 118246500 | 17160 | 17140 | 17160 | 17140 | 274 |
| 624 | 20230629 | 091300 | 113547980 | 17140 | 17120 | 17140 | 17120 | 107 |
| 625 | 20230629 | 091200 | 111714980 | 17090 | 17180 | 17180 | 17080 | 2366 |
| 626 | 20230629 | 091100 | 71245200 | 17180 | 17190 | 17190 | 17180 | 113 |
| 627 | 20230629 | 091000 | 69303850 | 17180 | 17180 | 17180 | 17180 | 233 |
| 628 | 20230629 | 090900 | 65300910 | 17110 | 17190 | 17190 | 17110 | 1169 |
| 629 | 20230629 | 090800 | 45267220 | 17200 | 17200 | 17200 | 17200 | 23 |
| 630 | 20230629 | 090700 | 44871620 | 17200 | 17240 | 17240 | 17200 | 446 |
| 631 | 20230629 | 090600 | 37189360 | 17240 | 17240 | 17240 | 17240 | 18 |
| 632 | 20230629 | 090500 | 36879040 | 17230 | 17230 | 17230 | 17230 | 163 |
| 633 | 20230629 | 090400 | 34070550 | 17230 | 17260 | 17260 | 17220 | 289 |
| 634 | 20230629 | 090300 | 29086140 | 17260 | 17210 | 17260 | 17210 | 98 |
| 635 | 20230629 | 090200 | 27396060 | 17200 | 17180 | 17200 | 17180 | 106 |
| 636 | 20230629 | 090100 | 25573510 | 17170 | 17290 | 17290 | 17170 | 632 |
| 637 | 20230629 | 090000 | 14690390 | 17290 | 17240 | 17300 | 17220 | 852 |