32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 3 | 20230629 | 190500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 4 | 20230629 | 190400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 5 | 20230629 | 190300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 6 | 20230629 | 190200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 7 | 20230629 | 190100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 8 | 20230629 | 190000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 9 | 20230629 | 185900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 10 | 20230629 | 185800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 11 | 20230629 | 185700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 12 | 20230629 | 185600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 13 | 20230629 | 185500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 14 | 20230629 | 185400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 15 | 20230629 | 185300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 16 | 20230629 | 185200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 17 | 20230629 | 185100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 18 | 20230629 | 185000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 19 | 20230629 | 184900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 20 | 20230629 | 184800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 21 | 20230629 | 184700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 22 | 20230629 | 184600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 23 | 20230629 | 184500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 24 | 20230629 | 184400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 25 | 20230629 | 184300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 26 | 20230629 | 184200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 27 | 20230629 | 184100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 28 | 20230629 | 184000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 29 | 20230629 | 183900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 30 | 20230629 | 183800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 31 | 20230629 | 183700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 32 | 20230629 | 183600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 33 | 20230629 | 183500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 34 | 20230629 | 183400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 35 | 20230629 | 183300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 36 | 20230629 | 183200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 37 | 20230629 | 183100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 38 | 20230629 | 183000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 39 | 20230629 | 182900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 40 | 20230629 | 182800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 41 | 20230629 | 182700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 42 | 20230629 | 182600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 43 | 20230629 | 182500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 44 | 20230629 | 182400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 45 | 20230629 | 182300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 46 | 20230629 | 182200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 47 | 20230629 | 182100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 48 | 20230629 | 182000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 49 | 20230629 | 181900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 50 | 20230629 | 181800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 51 | 20230629 | 181700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 52 | 20230629 | 181600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 53 | 20230629 | 181500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 54 | 20230629 | 181400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 55 | 20230629 | 181300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 56 | 20230629 | 181200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 57 | 20230629 | 181100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 58 | 20230629 | 181000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 59 | 20230629 | 180900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 60 | 20230629 | 180800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 61 | 20230629 | 180700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 62 | 20230629 | 180600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 63 | 20230629 | 180500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 64 | 20230629 | 180400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 65 | 20230629 | 180300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 66 | 20230629 | 180200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 67 | 20230629 | 180100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 68 | 20230629 | 180000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 69 | 20230629 | 175900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 70 | 20230629 | 175800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 71 | 20230629 | 175700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 72 | 20230629 | 175600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 73 | 20230629 | 175500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 74 | 20230629 | 175400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 75 | 20230629 | 175300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 76 | 20230629 | 175200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 77 | 20230629 | 175100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 78 | 20230629 | 175000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 79 | 20230629 | 174900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 80 | 20230629 | 174800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 81 | 20230629 | 174700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 82 | 20230629 | 174600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 83 | 20230629 | 174500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 84 | 20230629 | 174400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 85 | 20230629 | 174300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 86 | 20230629 | 174200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 87 | 20230629 | 174100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 88 | 20230629 | 174000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 89 | 20230629 | 173900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 90 | 20230629 | 173800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 91 | 20230629 | 173700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 92 | 20230629 | 173600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 93 | 20230629 | 173500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 94 | 20230629 | 173400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 95 | 20230629 | 173300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 96 | 20230629 | 173200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 97 | 20230629 | 173100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 98 | 20230629 | 173000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 99 | 20230629 | 172900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 100 | 20230629 | 172800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 101 | 20230629 | 172700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 102 | 20230629 | 172600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 103 | 20230629 | 172500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 104 | 20230629 | 172400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 105 | 20230629 | 172300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 106 | 20230629 | 172200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 107 | 20230629 | 172100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 108 | 20230629 | 172000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 109 | 20230629 | 171900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 110 | 20230629 | 171800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 111 | 20230629 | 171700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 112 | 20230629 | 171600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 113 | 20230629 | 171500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 114 | 20230629 | 171400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 115 | 20230629 | 171300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 116 | 20230629 | 171200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 117 | 20230629 | 171100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 118 | 20230629 | 171000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 119 | 20230629 | 170900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 120 | 20230629 | 170800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 121 | 20230629 | 170700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 122 | 20230629 | 170600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 123 | 20230629 | 170500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 124 | 20230629 | 170400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 125 | 20230629 | 170300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 126 | 20230629 | 170200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 127 | 20230629 | 170100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 128 | 20230629 | 170000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 129 | 20230629 | 165900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 130 | 20230629 | 165800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 131 | 20230629 | 165700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 132 | 20230629 | 165600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 133 | 20230629 | 165500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 134 | 20230629 | 165400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 135 | 20230629 | 165300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 136 | 20230629 | 165200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 137 | 20230629 | 165100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 138 | 20230629 | 165000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 139 | 20230629 | 164900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 140 | 20230629 | 164800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 141 | 20230629 | 164700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 142 | 20230629 | 164600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 143 | 20230629 | 164500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 144 | 20230629 | 164400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 145 | 20230629 | 164300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 146 | 20230629 | 164200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 147 | 20230629 | 164100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 148 | 20230629 | 164000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 149 | 20230629 | 163900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 150 | 20230629 | 163800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 151 | 20230629 | 163700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 152 | 20230629 | 163600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 153 | 20230629 | 163500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 154 | 20230629 | 163400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 155 | 20230629 | 163300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 156 | 20230629 | 163200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 157 | 20230629 | 163100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 158 | 20230629 | 163000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 159 | 20230629 | 162900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 160 | 20230629 | 162800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 161 | 20230629 | 162700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 162 | 20230629 | 162600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 163 | 20230629 | 162500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 164 | 20230629 | 162400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 165 | 20230629 | 162300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 166 | 20230629 | 162200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 167 | 20230629 | 162100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 168 | 20230629 | 162000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 169 | 20230629 | 161900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 170 | 20230629 | 161800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 171 | 20230629 | 161700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 172 | 20230629 | 161600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 173 | 20230629 | 161500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 174 | 20230629 | 161400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 175 | 20230629 | 161300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 176 | 20230629 | 161200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 177 | 20230629 | 161100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 178 | 20230629 | 161000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 179 | 20230629 | 160900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 180 | 20230629 | 160800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 181 | 20230629 | 160700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 182 | 20230629 | 160600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 183 | 20230629 | 160500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 184 | 20230629 | 160400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 185 | 20230629 | 160300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 186 | 20230629 | 160200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 187 | 20230629 | 160100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 188 | 20230629 | 160000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 189 | 20230629 | 155900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 190 | 20230629 | 155800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 191 | 20230629 | 155700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 192 | 20230629 | 155600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 193 | 20230629 | 155500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 194 | 20230629 | 155400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 195 | 20230629 | 155300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 196 | 20230629 | 155200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 197 | 20230629 | 155100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 198 | 20230629 | 155000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 199 | 20230629 | 154900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 200 | 20230629 | 154800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 201 | 20230629 | 154700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 202 | 20230629 | 154600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 203 | 20230629 | 154500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 204 | 20230629 | 154400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 205 | 20230629 | 154300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 206 | 20230629 | 154200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 207 | 20230629 | 154100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 208 | 20230629 | 154000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 209 | 20230629 | 153900 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 210 | 20230629 | 153800 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 211 | 20230629 | 153700 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 212 | 20230629 | 153600 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 213 | 20230629 | 153500 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 214 | 20230629 | 153400 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 215 | 20230629 | 153300 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 216 | 20230629 | 153200 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 217 | 20230629 | 153100 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 0 |
| 218 | 20230629 | 153000 | 4501500270 | 17420 | 17420 | 17420 | 17420 | 3030 |
| 219 | 20230629 | 152900 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 220 | 20230629 | 152800 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 221 | 20230629 | 152700 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 222 | 20230629 | 152600 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 223 | 20230629 | 152500 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 224 | 20230629 | 152400 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 225 | 20230629 | 152300 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 226 | 20230629 | 152200 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 227 | 20230629 | 152100 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 228 | 20230629 | 152000 | 4448717670 | 17420 | 17420 | 17420 | 17420 | 0 |
| 229 | 20230629 | 151900 | 4448717670 | 17420 | 17420 | 17440 | 17420 | 269 |
| 230 | 20230629 | 151800 | 4444031670 | 17420 | 17420 | 17420 | 17420 | 1618 |
| 231 | 20230629 | 151700 | 4415846110 | 17400 | 17420 | 17460 | 17400 | 987 |
| 232 | 20230629 | 151600 | 4398660400 | 17420 | 17420 | 17420 | 17410 | 1933 |
| 233 | 20230629 | 151500 | 4364988400 | 17420 | 17420 | 17420 | 17400 | 2171 |
| 234 | 20230629 | 151400 | 4327201260 | 17460 | 17450 | 17460 | 17420 | 306 |
| 235 | 20230629 | 151300 | 4321863800 | 17450 | 17470 | 17470 | 17420 | 436 |
| 236 | 20230629 | 151200 | 4314255100 | 17480 | 17480 | 17480 | 17420 | 356 |
| 237 | 20230629 | 151100 | 4308033780 | 17410 | 17460 | 17480 | 17410 | 839 |
| 238 | 20230629 | 151000 | 4293381110 | 17460 | 17480 | 17480 | 17460 | 649 |
| 239 | 20230629 | 150900 | 4282040290 | 17480 | 17450 | 17480 | 17450 | 715 |
| 240 | 20230629 | 150800 | 4269557360 | 17450 | 17450 | 17460 | 17410 | 784 |
| 241 | 20230629 | 150700 | 4255885410 | 17450 | 17470 | 17470 | 17400 | 2514 |
| 242 | 20230629 | 150600 | 4212085460 | 17470 | 17400 | 17480 | 17400 | 2730 |
| 243 | 20230629 | 150500 | 4164514660 | 17400 | 17390 | 17400 | 17320 | 2766 |
| 244 | 20230629 | 150400 | 4116392890 | 17390 | 17390 | 17400 | 17310 | 2710 |
| 245 | 20230629 | 150300 | 4069260120 | 17390 | 17400 | 17400 | 17370 | 4759 |
| 246 | 20230629 | 150200 | 3986477300 | 17390 | 17350 | 17390 | 17350 | 3090 |
| 247 | 20230629 | 150100 | 3932790530 | 17350 | 17330 | 17350 | 17320 | 2168 |
| 248 | 20230629 | 150000 | 3895204170 | 17330 | 17300 | 17330 | 17270 | 1478 |
| 249 | 20230629 | 145900 | 3869603480 | 17300 | 17310 | 17330 | 17290 | 898 |
| 250 | 20230629 | 145800 | 3854065100 | 17310 | 17300 | 17330 | 17290 | 535 |
| 251 | 20230629 | 145700 | 3844804570 | 17300 | 17270 | 17320 | 17260 | 1217 |
| 252 | 20230629 | 145600 | 3823766020 | 17270 | 17260 | 17270 | 17240 | 951 |
| 253 | 20230629 | 145500 | 3807353750 | 17260 | 17260 | 17280 | 17240 | 951 |
| 254 | 20230629 | 145400 | 3790946420 | 17260 | 17270 | 17290 | 17260 | 2683 |
| 255 | 20230629 | 145300 | 3744597160 | 17270 | 17260 | 17270 | 17250 | 505 |
| 256 | 20230629 | 145200 | 3735881960 | 17250 | 17270 | 17270 | 17250 | 611 |
| 257 | 20230629 | 145100 | 3725332970 | 17280 | 17280 | 17290 | 17240 | 1524 |
| 258 | 20230629 | 145000 | 3699025370 | 17280 | 17280 | 17320 | 17280 | 687 |
| 259 | 20230629 | 144900 | 3687150300 | 17290 | 17270 | 17290 | 17270 | 401 |
| 260 | 20230629 | 144800 | 3680220210 | 17270 | 17320 | 17340 | 17270 | 1386 |
| 261 | 20230629 | 144700 | 3656223710 | 17340 | 17350 | 17350 | 17280 | 1474 |
| 262 | 20230629 | 144600 | 3630728320 | 17350 | 17320 | 17350 | 17280 | 1097 |
| 263 | 20230629 | 144500 | 3611731130 | 17330 | 17330 | 17350 | 17280 | 2351 |
| 264 | 20230629 | 144400 | 3571003340 | 17340 | 17340 | 17340 | 17320 | 2086 |
| 265 | 20230629 | 144300 | 3534868050 | 17340 | 17330 | 17350 | 17320 | 1810 |
| 266 | 20230629 | 144200 | 3503500810 | 17330 | 17290 | 17340 | 17270 | 2464 |
| 267 | 20230629 | 144100 | 3460835100 | 17260 | 17310 | 17320 | 17260 | 1959 |
| 268 | 20230629 | 144000 | 3426927960 | 17300 | 17280 | 17320 | 17240 | 1942 |
| 269 | 20230629 | 143900 | 3393316930 | 17300 | 17240 | 17300 | 17220 | 3638 |
| 270 | 20230629 | 143800 | 3330454210 | 17240 | 17190 | 17250 | 17190 | 1688 |
| 271 | 20230629 | 143700 | 3301350900 | 17190 | 17220 | 17260 | 17180 | 1295 |
| 272 | 20230629 | 143600 | 3279035430 | 17250 | 17190 | 17260 | 17180 | 690 |
| 273 | 20230629 | 143500 | 3267159340 | 17200 | 17200 | 17230 | 17190 | 459 |
| 274 | 20230629 | 143400 | 3259260680 | 17210 | 17210 | 17240 | 17200 | 461 |
| 275 | 20230629 | 143300 | 3251323840 | 17220 | 17210 | 17240 | 17190 | 551 |
| 276 | 20230629 | 143200 | 3241838950 | 17210 | 17210 | 17230 | 17200 | 536 |
| 277 | 20230629 | 143100 | 3232608470 | 17200 | 17230 | 17240 | 17200 | 524 |
| 278 | 20230629 | 143000 | 3223585960 | 17240 | 17200 | 17260 | 17200 | 783 |
| 279 | 20230629 | 142900 | 3210098270 | 17210 | 17220 | 17220 | 17200 | 423 |
| 280 | 20230629 | 142800 | 3202819110 | 17250 | 17260 | 17260 | 17220 | 419 |
| 281 | 20230629 | 142700 | 3195595240 | 17270 | 17240 | 17280 | 17220 | 674 |
| 282 | 20230629 | 142600 | 3183966880 | 17240 | 17230 | 17280 | 17230 | 362 |
| 283 | 20230629 | 142500 | 3177721700 | 17240 | 17250 | 17280 | 17240 | 318 |
| 284 | 20230629 | 142400 | 3172232760 | 17260 | 17260 | 17290 | 17210 | 946 |
| 285 | 20230629 | 142300 | 3155905660 | 17260 | 17240 | 17280 | 17200 | 382 |
| 286 | 20230629 | 142200 | 3149312770 | 17260 | 17290 | 17290 | 17190 | 674 |
| 287 | 20230629 | 142100 | 3137681820 | 17290 | 17190 | 17360 | 17190 | 5476 |
| 288 | 20230629 | 142000 | 3043198110 | 17180 | 17170 | 17200 | 17170 | 803 |
| 289 | 20230629 | 141900 | 3029399020 | 17180 | 17150 | 17200 | 17150 | 2325 |
| 290 | 20230629 | 141800 | 2989436290 | 17160 | 17150 | 17190 | 17130 | 3138 |
| 291 | 20230629 | 141700 | 2935563610 | 17150 | 17130 | 17150 | 17110 | 1350 |
| 292 | 20230629 | 141600 | 2912433210 | 17120 | 17080 | 17130 | 17080 | 1188 |
| 293 | 20230629 | 141500 | 2892100510 | 17080 | 17090 | 17120 | 17080 | 619 |
| 294 | 20230629 | 141400 | 2881518480 | 17080 | 17070 | 17090 | 17070 | 346 |
| 295 | 20230629 | 141300 | 2875608200 | 17070 | 17080 | 17090 | 17070 | 431 |
| 296 | 20230629 | 141200 | 2868247060 | 17090 | 17060 | 17090 | 17050 | 483 |
| 297 | 20230629 | 141100 | 2860000240 | 17060 | 17050 | 17060 | 17040 | 309 |
| 298 | 20230629 | 141000 | 2854731800 | 17050 | 17030 | 17060 | 17030 | 422 |
| 299 | 20230629 | 140900 | 2847538160 | 17040 | 17060 | 17060 | 17040 | 199 |
| 300 | 20230629 | 140800 | 2844146560 | 17030 | 17060 | 17060 | 17030 | 333 |
| 301 | 20230629 | 140700 | 2838469040 | 17060 | 17030 | 17060 | 17030 | 603 |
| 302 | 20230629 | 140600 | 2828196050 | 17030 | 17060 | 17060 | 17020 | 1266 |
| 303 | 20230629 | 140500 | 2806621690 | 17060 | 17050 | 17080 | 17050 | 448 |
| 304 | 20230629 | 140400 | 2798980780 | 17050 | 17060 | 17080 | 17030 | 365 |
| 305 | 20230629 | 140300 | 2792755370 | 17030 | 17020 | 17060 | 17020 | 248 |
| 306 | 20230629 | 140200 | 2788529470 | 17030 | 17040 | 17060 | 17030 | 295 |
| 307 | 20230629 | 140100 | 2783500480 | 17040 | 17070 | 17080 | 17040 | 244 |
| 308 | 20230629 | 140000 | 2779339420 | 17070 | 17030 | 17080 | 17030 | 365 |
| 309 | 20230629 | 135900 | 2773114840 | 17050 | 17060 | 17070 | 17040 | 307 |
| 310 | 20230629 | 135800 | 2767880610 | 17060 | 17040 | 17060 | 17030 | 421 |
| 311 | 20230629 | 135700 | 2760706850 | 17030 | 17040 | 17070 | 17010 | 518 |
| 312 | 20230629 | 135600 | 2751882390 | 17020 | 17060 | 17060 | 17020 | 289 |
| 313 | 20230629 | 135500 | 2746958840 | 17060 | 17040 | 17060 | 17020 | 393 |
| 314 | 20230629 | 135400 | 2740263990 | 17050 | 17020 | 17060 | 17010 | 127 |
| 315 | 20230629 | 135300 | 2738099710 | 17020 | 17040 | 17060 | 17020 | 390 |
| 316 | 20230629 | 135200 | 2731455620 | 17050 | 17040 | 17060 | 17020 | 290 |
| 317 | 20230629 | 135100 | 2726513780 | 17050 | 17040 | 17060 | 17020 | 444 |
| 318 | 20230629 | 135000 | 2718948870 | 17040 | 17030 | 17050 | 17020 | 328 |
| 319 | 20230629 | 134900 | 2713363730 | 17030 | 17020 | 17040 | 17010 | 260 |
| 320 | 20230629 | 134800 | 2708938250 | 17020 | 17030 | 17040 | 17010 | 290 |
| 321 | 20230629 | 134700 | 2704000600 | 17030 | 17030 | 17030 | 17000 | 283 |
| 322 | 20230629 | 134600 | 2699185560 | 17040 | 17020 | 17050 | 17020 | 305 |
| 323 | 20230629 | 134500 | 2693991610 | 17020 | 17010 | 17050 | 17010 | 441 |
| 324 | 20230629 | 134400 | 2686479740 | 17010 | 17020 | 17020 | 17000 | 199 |
| 325 | 20230629 | 134300 | 2683094250 | 17020 | 17030 | 17030 | 17020 | 284 |
| 326 | 20230629 | 134200 | 2678258400 | 17040 | 17040 | 17040 | 17000 | 488 |
| 327 | 20230629 | 134100 | 2669957820 | 17020 | 17020 | 17030 | 17000 | 315 |
| 328 | 20230629 | 134000 | 2664598480 | 17030 | 17020 | 17040 | 17000 | 434 |
| 329 | 20230629 | 133900 | 2657213100 | 17020 | 17030 | 17040 | 17010 | 110 |
| 330 | 20230629 | 133800 | 2655340860 | 17060 | 17050 | 17060 | 17010 | 638 |
| 331 | 20230629 | 133700 | 2644478950 | 17040 | 17010 | 17050 | 17000 | 589 |
| 332 | 20230629 | 133600 | 2634448780 | 17010 | 16990 | 17010 | 16990 | 188 |
| 333 | 20230629 | 133500 | 2631252660 | 17000 | 16990 | 17010 | 16980 | 599 |
| 334 | 20230629 | 133400 | 2621077170 | 16990 | 17030 | 17040 | 16980 | 234 |
| 335 | 20230629 | 133300 | 2617098070 | 17020 | 16980 | 17020 | 16980 | 223 |
| 336 | 20230629 | 133200 | 2613308700 | 16990 | 16990 | 17000 | 16980 | 669 |
| 337 | 20230629 | 133100 | 2601943300 | 17000 | 17020 | 17020 | 17000 | 238 |
| 338 | 20230629 | 133000 | 2597896240 | 17020 | 16990 | 17020 | 16980 | 283 |
| 339 | 20230629 | 132900 | 2593086060 | 16990 | 17000 | 17010 | 16990 | 293 |
| 340 | 20230629 | 132800 | 2588104870 | 17000 | 17010 | 17020 | 17000 | 200 |
| 341 | 20230629 | 132700 | 2584703820 | 17010 | 17000 | 17010 | 16990 | 1204 |
| 342 | 20230629 | 132600 | 2564235020 | 16990 | 17000 | 17000 | 16980 | 248 |
| 343 | 20230629 | 132500 | 2560021140 | 16990 | 17000 | 17000 | 16980 | 330 |
| 344 | 20230629 | 132400 | 2554416100 | 17000 | 17000 | 17000 | 16980 | 412 |
| 345 | 20230629 | 132300 | 2547416630 | 17000 | 16990 | 17000 | 16990 | 472 |
| 346 | 20230629 | 132200 | 2539396500 | 17000 | 17010 | 17010 | 16990 | 198 |
| 347 | 20230629 | 132100 | 2536031260 | 17000 | 17000 | 17040 | 16990 | 341 |
| 348 | 20230629 | 132000 | 2530232180 | 17000 | 17000 | 17020 | 16990 | 487 |
| 349 | 20230629 | 131900 | 2521953890 | 17000 | 16990 | 17020 | 16990 | 152 |
| 350 | 20230629 | 131800 | 2519369980 | 16990 | 16990 | 17030 | 16980 | 569 |
| 351 | 20230629 | 131700 | 2509701090 | 16980 | 16980 | 16990 | 16980 | 256 |
| 352 | 20230629 | 131600 | 2505353860 | 17000 | 16990 | 17020 | 16990 | 214 |
| 353 | 20230629 | 131500 | 2501714930 | 16980 | 16990 | 17010 | 16980 | 1418 |
| 354 | 20230629 | 131400 | 2477624220 | 17000 | 17010 | 17010 | 16990 | 902 |
| 355 | 20230629 | 131300 | 2462291290 | 17030 | 17000 | 17030 | 17000 | 466 |
| 356 | 20230629 | 131200 | 2454364170 | 17000 | 17020 | 17020 | 17000 | 289 |
| 357 | 20230629 | 131100 | 2449448810 | 17020 | 17010 | 17040 | 17010 | 327 |
| 358 | 20230629 | 131000 | 2443881770 | 17020 | 17010 | 17020 | 17000 | 916 |
| 359 | 20230629 | 130900 | 2428300580 | 17020 | 17050 | 17050 | 17010 | 187 |
| 360 | 20230629 | 130800 | 2425116990 | 17040 | 17020 | 17040 | 17010 | 393 |
| 361 | 20230629 | 130700 | 2418428700 | 17030 | 17050 | 17070 | 17020 | 354 |
| 362 | 20230629 | 130600 | 2412399900 | 17050 | 17040 | 17050 | 17040 | 133 |
| 363 | 20230629 | 130500 | 2410132700 | 17030 | 17050 | 17050 | 17030 | 130 |
| 364 | 20230629 | 130400 | 2407917190 | 17050 | 17040 | 17050 | 17020 | 675 |
| 365 | 20230629 | 130300 | 2396410610 | 17050 | 17010 | 17050 | 17010 | 145 |
| 366 | 20230629 | 130200 | 2393941530 | 17040 | 17000 | 17040 | 17000 | 163 |
| 367 | 20230629 | 130100 | 2391165030 | 17010 | 17030 | 17040 | 17010 | 279 |
| 368 | 20230629 | 130000 | 2386414850 | 17040 | 17030 | 17050 | 17020 | 147 |
| 369 | 20230629 | 125900 | 2383910370 | 17040 | 17020 | 17050 | 17010 | 124 |
| 370 | 20230629 | 125800 | 2381800030 | 17020 | 17030 | 17050 | 17010 | 182 |
| 371 | 20230629 | 125700 | 2378698790 | 17050 | 17020 | 17050 | 17020 | 68 |
| 372 | 20230629 | 125600 | 2377540900 | 17010 | 17020 | 17040 | 17010 | 314 |
| 373 | 20230629 | 125500 | 2372194600 | 17040 | 17020 | 17040 | 17000 | 87 |
| 374 | 20230629 | 125400 | 2370714180 | 17020 | 17040 | 17040 | 17000 | 156 |
| 375 | 20230629 | 125300 | 2368057760 | 17030 | 17030 | 17030 | 17010 | 276 |
| 376 | 20230629 | 125200 | 2363358330 | 17020 | 17010 | 17020 | 17010 | 174 |
| 377 | 20230629 | 125100 | 2360397840 | 17020 | 17000 | 17020 | 17000 | 263 |
| 378 | 20230629 | 125000 | 2355923830 | 17010 | 17010 | 17010 | 17000 | 158 |
| 379 | 20230629 | 124900 | 2353237100 | 17020 | 17000 | 17020 | 17000 | 156 |
| 380 | 20230629 | 124800 | 2350583830 | 17000 | 17000 | 17000 | 16990 | 135 |
| 381 | 20230629 | 124700 | 2348288860 | 17000 | 17020 | 17030 | 17000 | 1210 |
| 382 | 20230629 | 124600 | 2327717510 | 17020 | 17010 | 17030 | 17000 | 208 |
| 383 | 20230629 | 124500 | 2324178210 | 17010 | 17040 | 17040 | 17010 | 714 |
| 384 | 20230629 | 124400 | 2312031320 | 17020 | 17030 | 17050 | 17020 | 210 |
| 385 | 20230629 | 124300 | 2308453330 | 17030 | 17020 | 17040 | 17020 | 97 |
| 386 | 20230629 | 124200 | 2306801600 | 17020 | 17040 | 17040 | 17020 | 98 |
| 387 | 20230629 | 124100 | 2305132090 | 17050 | 17060 | 17060 | 17030 | 193 |
| 388 | 20230629 | 124000 | 2301840410 | 17020 | 17050 | 17060 | 17020 | 837 |
| 389 | 20230629 | 123900 | 2287573510 | 17060 | 17060 | 17080 | 17050 | 212 |
| 390 | 20230629 | 123800 | 2283954690 | 17060 | 17050 | 17060 | 17040 | 104 |
| 391 | 20230629 | 123700 | 2282180990 | 17060 | 17040 | 17060 | 17040 | 164 |
| 392 | 20230629 | 123600 | 2279385020 | 17050 | 17050 | 17060 | 17040 | 215 |
| 393 | 20230629 | 123500 | 2275718440 | 17040 | 17030 | 17040 | 17010 | 272 |
| 394 | 20230629 | 123400 | 2271086250 | 17030 | 17030 | 17040 | 17020 | 121 |
| 395 | 20230629 | 123300 | 2269026370 | 17030 | 17010 | 17040 | 17010 | 153 |
| 396 | 20230629 | 123200 | 2266421570 | 17010 | 17030 | 17060 | 17010 | 510 |
| 397 | 20230629 | 123100 | 2257741860 | 17040 | 17020 | 17040 | 17010 | 205 |
| 398 | 20230629 | 123000 | 2254251550 | 17010 | 17030 | 17030 | 17010 | 135 |
| 399 | 20230629 | 122900 | 2251953780 | 17020 | 17020 | 17030 | 17000 | 1670 |
| 400 | 20230629 | 122800 | 2223535690 | 17020 | 17020 | 17020 | 17010 | 180 |
| 401 | 20230629 | 122700 | 2220473020 | 17020 | 17020 | 17030 | 17020 | 172 |
| 402 | 20230629 | 122600 | 2217544670 | 17020 | 17060 | 17060 | 17020 | 305 |
| 403 | 20230629 | 122500 | 2212349090 | 17060 | 17060 | 17060 | 17040 | 105 |
| 404 | 20230629 | 122400 | 2210558910 | 17040 | 17040 | 17060 | 17030 | 204 |
| 405 | 20230629 | 122300 | 2207081140 | 17050 | 17070 | 17080 | 17050 | 255 |
| 406 | 20230629 | 122200 | 2202731410 | 17090 | 17070 | 17090 | 17070 | 133 |
| 407 | 20230629 | 122100 | 2200459530 | 17070 | 17080 | 17090 | 17060 | 460 |
| 408 | 20230629 | 122000 | 2192609790 | 17090 | 17080 | 17090 | 17060 | 149 |
| 409 | 20230629 | 121900 | 2190066000 | 17080 | 17100 | 17120 | 17070 | 288 |
| 410 | 20230629 | 121800 | 2185141520 | 17100 | 17100 | 17110 | 17070 | 42 |
| 411 | 20230629 | 121700 | 2184423500 | 17080 | 17110 | 17110 | 17070 | 174 |
| 412 | 20230629 | 121600 | 2181450610 | 17080 | 17110 | 17110 | 17080 | 140 |
| 413 | 20230629 | 121500 | 2179056050 | 17070 | 17070 | 17110 | 17060 | 219 |
| 414 | 20230629 | 121400 | 2175317740 | 17110 | 17070 | 17110 | 17060 | 523 |
| 415 | 20230629 | 121300 | 2166391390 | 17070 | 17080 | 17090 | 17060 | 217 |
| 416 | 20230629 | 121200 | 2162685370 | 17090 | 17090 | 17090 | 17080 | 125 |
| 417 | 20230629 | 121100 | 2160549650 | 17100 | 17090 | 17110 | 17080 | 322 |
| 418 | 20230629 | 121000 | 2155044700 | 17090 | 17110 | 17120 | 17090 | 146 |
| 419 | 20230629 | 120900 | 2152547610 | 17120 | 17120 | 17120 | 17090 | 184 |
| 420 | 20230629 | 120800 | 2149400320 | 17120 | 17130 | 17150 | 17100 | 181 |
| 421 | 20230629 | 120700 | 2146301010 | 17160 | 17110 | 17160 | 17110 | 139 |
| 422 | 20230629 | 120600 | 2143921120 | 17100 | 17110 | 17110 | 17090 | 127 |
| 423 | 20230629 | 120500 | 2141749670 | 17110 | 17120 | 17120 | 17080 | 135 |
| 424 | 20230629 | 120400 | 2139440030 | 17100 | 17100 | 17120 | 17090 | 232 |
| 425 | 20230629 | 120300 | 2135472530 | 17090 | 17100 | 17120 | 17090 | 141 |
| 426 | 20230629 | 120200 | 2133060460 | 17100 | 17080 | 17110 | 17080 | 155 |
| 427 | 20230629 | 120100 | 2130411530 | 17080 | 17080 | 17110 | 17080 | 269 |
| 428 | 20230629 | 120000 | 2125815940 | 17090 | 17080 | 17110 | 17070 | 113 |
| 429 | 20230629 | 115900 | 2123885610 | 17080 | 17090 | 17100 | 17080 | 215 |
| 430 | 20230629 | 115800 | 2120210730 | 17080 | 17080 | 17090 | 17060 | 142 |
| 431 | 20230629 | 115700 | 2117785940 | 17080 | 17050 | 17090 | 17050 | 152 |
| 432 | 20230629 | 115600 | 2115189370 | 17060 | 17080 | 17090 | 17060 | 84 |
| 433 | 20230629 | 115500 | 2113754590 | 17050 | 17120 | 17130 | 17050 | 696 |
| 434 | 20230629 | 115400 | 2101861950 | 17120 | 17090 | 17120 | 17090 | 129 |
| 435 | 20230629 | 115300 | 2099656560 | 17080 | 17130 | 17140 | 17080 | 561 |
| 436 | 20230629 | 115200 | 2090066210 | 17130 | 17130 | 17190 | 17120 | 334 |
| 437 | 20230629 | 115100 | 2084342500 | 17120 | 17090 | 17130 | 17090 | 125 |
| 438 | 20230629 | 115000 | 2082203660 | 17110 | 17090 | 17110 | 17080 | 1278 |
| 439 | 20230629 | 114900 | 2060350540 | 17090 | 17080 | 17090 | 17070 | 173 |
| 440 | 20230629 | 114800 | 2057395240 | 17080 | 17080 | 17080 | 17070 | 191 |
| 441 | 20230629 | 114700 | 2054133730 | 17070 | 17080 | 17080 | 17070 | 202 |
| 442 | 20230629 | 114600 | 2050685200 | 17080 | 17090 | 17100 | 17050 | 262 |
| 443 | 20230629 | 114500 | 2046213200 | 17080 | 17080 | 17100 | 17080 | 74 |
| 444 | 20230629 | 114400 | 2044948370 | 17070 | 17050 | 17080 | 17050 | 216 |
| 445 | 20230629 | 114300 | 2041262450 | 17060 | 17060 | 17090 | 17060 | 146 |
| 446 | 20230629 | 114200 | 2038769350 | 17060 | 17060 | 17070 | 17050 | 667 |
| 447 | 20230629 | 114100 | 2027384100 | 17070 | 17030 | 17070 | 17030 | 223 |
| 448 | 20230629 | 114000 | 2023582350 | 17030 | 17040 | 17040 | 17020 | 138 |
| 449 | 20230629 | 113900 | 2021231930 | 17040 | 17020 | 17040 | 17000 | 179 |
| 450 | 20230629 | 113800 | 2018185030 | 17020 | 17060 | 17060 | 17020 | 185 |
| 451 | 20230629 | 113700 | 2015032500 | 17070 | 17070 | 17070 | 17060 | 167 |
| 452 | 20230629 | 113600 | 2012181960 | 17070 | 17050 | 17070 | 17040 | 195 |
| 453 | 20230629 | 113500 | 2008856360 | 17050 | 17050 | 17070 | 17050 | 113 |
| 454 | 20230629 | 113400 | 2006929000 | 17050 | 17030 | 17050 | 17020 | 99 |
| 455 | 20230629 | 113300 | 2005242600 | 17030 | 17040 | 17040 | 17030 | 200 |
| 456 | 20230629 | 113200 | 2001835760 | 17040 | 17030 | 17040 | 17030 | 232 |
| 457 | 20230629 | 113100 | 1997884170 | 17030 | 17030 | 17040 | 17020 | 179 |
| 458 | 20230629 | 113000 | 1994835650 | 17030 | 17030 | 17040 | 17030 | 165 |
| 459 | 20230629 | 112900 | 1992024990 | 17020 | 16990 | 17020 | 16980 | 415 |
| 460 | 20230629 | 112800 | 1984970590 | 16980 | 16990 | 17000 | 16980 | 54 |
| 461 | 20230629 | 112700 | 1984053260 | 16970 | 16980 | 17000 | 16970 | 360 |
| 462 | 20230629 | 112600 | 1977938750 | 16980 | 16970 | 17000 | 16970 | 155 |
| 463 | 20230629 | 112500 | 1975305820 | 16970 | 16980 | 16990 | 16970 | 279 |
| 464 | 20230629 | 112400 | 1970567940 | 16980 | 17000 | 17000 | 16980 | 313 |
| 465 | 20230629 | 112300 | 1965251650 | 17000 | 17020 | 17020 | 16980 | 114 |
| 466 | 20230629 | 112200 | 1963314690 | 17020 | 17020 | 17030 | 16970 | 259 |
| 467 | 20230629 | 112100 | 1958911910 | 17020 | 17030 | 17030 | 17020 | 19 |
| 468 | 20230629 | 112000 | 1958588480 | 17030 | 16990 | 17030 | 16990 | 241 |
| 469 | 20230629 | 111900 | 1954493050 | 16980 | 17000 | 17030 | 16980 | 99 |
| 470 | 20230629 | 111800 | 1952810140 | 17000 | 17030 | 17030 | 17000 | 73 |
| 471 | 20230629 | 111700 | 1951568330 | 17040 | 17010 | 17040 | 17000 | 114 |
| 472 | 20230629 | 111600 | 1949629180 | 16970 | 17010 | 17010 | 16970 | 66 |
| 473 | 20230629 | 111500 | 1948506600 | 17010 | 16990 | 17010 | 16980 | 136 |
| 474 | 20230629 | 111400 | 1946195970 | 16970 | 16970 | 16970 | 16970 | 347 |
| 475 | 20230629 | 111300 | 1940307380 | 16960 | 16970 | 16970 | 16960 | 275 |
| 476 | 20230629 | 111200 | 1935642170 | 16990 | 16960 | 16990 | 16960 | 347 |
| 477 | 20230629 | 111100 | 1929752780 | 16960 | 16960 | 16960 | 16960 | 170 |
| 478 | 20230629 | 111000 | 1926869580 | 16970 | 16980 | 16980 | 16970 | 3719 |
| 479 | 20230629 | 110900 | 1863728720 | 16990 | 16980 | 16990 | 16980 | 606 |
| 480 | 20230629 | 110800 | 1853438790 | 16980 | 16990 | 16990 | 16980 | 1100 |
| 481 | 20230629 | 110700 | 1834753250 | 16990 | 16990 | 16990 | 16990 | 31 |
| 482 | 20230629 | 110600 | 1834226560 | 16990 | 16990 | 16990 | 16990 | 192 |
| 483 | 20230629 | 110500 | 1830964480 | 17000 | 17000 | 17000 | 16990 | 590 |
| 484 | 20230629 | 110400 | 1820935470 | 17000 | 17000 | 17000 | 17000 | 56 |
| 485 | 20230629 | 110300 | 1819983470 | 17000 | 17020 | 17020 | 17000 | 1565 |
| 486 | 20230629 | 110200 | 1793366820 | 17020 | 17020 | 17040 | 17020 | 196 |
| 487 | 20230629 | 110100 | 1790029160 | 17020 | 17020 | 17040 | 17010 | 156 |
| 488 | 20230629 | 110000 | 1787374530 | 17020 | 17040 | 17040 | 17010 | 64 |
| 489 | 20230629 | 105900 | 1786285270 | 17010 | 17050 | 17050 | 17010 | 1209 |
| 490 | 20230629 | 105800 | 1765689910 | 17050 | 17050 | 17050 | 17050 | 0 |
| 491 | 20230629 | 105700 | 1765689910 | 17050 | 17050 | 17050 | 17050 | 5 |
| 492 | 20230629 | 105600 | 1765604660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 493 | 20230629 | 105500 | 1765604660 | 17040 | 17040 | 17040 | 17040 | 1 |
| 494 | 20230629 | 105400 | 1765587620 | 17070 | 17070 | 17070 | 17070 | 39 |
| 495 | 20230629 | 105300 | 1764921890 | 17070 | 17070 | 17070 | 17070 | 2 |
| 496 | 20230629 | 105200 | 1764887750 | 17070 | 17040 | 17070 | 17040 | 501 |
| 497 | 20230629 | 105100 | 1756339110 | 17010 | 17010 | 17010 | 17010 | 0 |
| 498 | 20230629 | 105000 | 1756339110 | 17010 | 17010 | 17010 | 17010 | 66 |
| 499 | 20230629 | 104900 | 1755216450 | 17010 | 17010 | 17010 | 17010 | 22 |
| 500 | 20230629 | 104800 | 1754842230 | 17010 | 17010 | 17010 | 17010 | 4 |
| 501 | 20230629 | 104700 | 1754774190 | 17050 | 17050 | 17050 | 17050 | 69 |
| 502 | 20230629 | 104600 | 1753597740 | 17070 | 16990 | 17070 | 16990 | 2 |
| 503 | 20230629 | 104500 | 1753563680 | 16990 | 17000 | 17000 | 16990 | 30 |
| 504 | 20230629 | 104400 | 1753053960 | 16990 | 16990 | 16990 | 16990 | 0 |
| 505 | 20230629 | 104300 | 1753053960 | 16990 | 17040 | 17070 | 16990 | 1926 |
| 506 | 20230629 | 104200 | 1720206040 | 16990 | 17000 | 17000 | 16990 | 875 |
| 507 | 20230629 | 104100 | 1705338780 | 17030 | 17030 | 17030 | 17030 | 102 |
| 508 | 20230629 | 104000 | 1703601720 | 16990 | 17000 | 17020 | 16990 | 154 |
| 509 | 20230629 | 103900 | 1700983810 | 16980 | 16980 | 16990 | 16980 | 135 |
| 510 | 20230629 | 103800 | 1698691310 | 17000 | 17000 | 17010 | 16990 | 983 |
| 511 | 20230629 | 103700 | 1681985810 | 17000 | 17000 | 17000 | 17000 | 5 |
| 512 | 20230629 | 103600 | 1681900810 | 17000 | 17000 | 17000 | 17000 | 64 |
| 513 | 20230629 | 103500 | 1680812810 | 17010 | 17000 | 17010 | 17000 | 262 |
| 514 | 20230629 | 103400 | 1676357760 | 17000 | 17010 | 17010 | 17000 | 53 |
| 515 | 20230629 | 103300 | 1675456460 | 17010 | 17020 | 17020 | 17010 | 20 |
| 516 | 20230629 | 103200 | 1675116160 | 17030 | 17030 | 17030 | 17030 | 10 |
| 517 | 20230629 | 103100 | 1674945860 | 17040 | 17000 | 17070 | 16990 | 2557 |
| 518 | 20230629 | 103000 | 1631447800 | 17000 | 17000 | 17000 | 16990 | 1100 |
| 519 | 20230629 | 102900 | 1612756530 | 16990 | 17000 | 17000 | 16990 | 4279 |
| 520 | 20230629 | 102800 | 1540046390 | 17000 | 17070 | 17070 | 17000 | 1927 |
| 521 | 20230629 | 102700 | 1507227490 | 17060 | 17010 | 17060 | 17010 | 368 |
| 522 | 20230629 | 102600 | 1500952460 | 17000 | 17010 | 17010 | 17000 | 322 |
| 523 | 20230629 | 102500 | 1495478450 | 17010 | 17050 | 17050 | 17010 | 184 |
| 524 | 20230629 | 102400 | 1492345190 | 17060 | 17060 | 17060 | 17060 | 21 |
| 525 | 20230629 | 102300 | 1491986930 | 17060 | 17020 | 17060 | 17020 | 1433 |
| 526 | 20230629 | 102200 | 1467541940 | 17020 | 17000 | 17020 | 16990 | 894 |
| 527 | 20230629 | 102100 | 1452333020 | 17000 | 17000 | 17000 | 17000 | 30 |
| 528 | 20230629 | 102000 | 1451823020 | 17010 | 17020 | 17020 | 17000 | 312 |
| 529 | 20230629 | 101900 | 1446518280 | 17020 | 17020 | 17020 | 17020 | 0 |
| 530 | 20230629 | 101800 | 1446518280 | 17020 | 17000 | 17020 | 17000 | 539 |
| 531 | 20230629 | 101700 | 1437354040 | 17000 | 17000 | 17000 | 17000 | 55 |
| 532 | 20230629 | 101600 | 1436419040 | 17000 | 17000 | 17000 | 17000 | 185 |
| 533 | 20230629 | 101500 | 1433274040 | 16990 | 17000 | 17000 | 16990 | 20 |
| 534 | 20230629 | 101400 | 1432934090 | 17000 | 17010 | 17020 | 17000 | 188 |
| 535 | 20230629 | 101300 | 1429736390 | 17010 | 17020 | 17020 | 17000 | 614 |
| 536 | 20230629 | 101200 | 1419286920 | 17000 | 16990 | 17000 | 16990 | 211 |
| 537 | 20230629 | 101100 | 1415700370 | 17000 | 16980 | 17000 | 16980 | 2793 |
| 538 | 20230629 | 101000 | 1368245320 | 16990 | 16980 | 16990 | 16970 | 2840 |
| 539 | 20230629 | 100900 | 1320040470 | 16990 | 17000 | 17000 | 16990 | 1708 |
| 540 | 20230629 | 100800 | 1291013110 | 17000 | 17010 | 17010 | 16990 | 2912 |
| 541 | 20230629 | 100700 | 1241496670 | 17010 | 17020 | 17020 | 17010 | 635 |
| 542 | 20230629 | 100600 | 1230689590 | 17020 | 17020 | 17020 | 17010 | 1380 |
| 543 | 20230629 | 100500 | 1207202880 | 17020 | 17060 | 17060 | 17010 | 2944 |
| 544 | 20230629 | 100400 | 1157040110 | 17060 | 17060 | 17060 | 17060 | 279 |
| 545 | 20230629 | 100300 | 1152280370 | 17060 | 17090 | 17090 | 17060 | 1912 |
| 546 | 20230629 | 100200 | 1119635930 | 17090 | 17100 | 17100 | 17090 | 190 |
| 547 | 20230629 | 100100 | 1116388310 | 17100 | 17100 | 17100 | 17090 | 341 |
| 548 | 20230629 | 100000 | 1110559900 | 17090 | 17080 | 17090 | 17080 | 444 |
| 549 | 20230629 | 095900 | 1102975520 | 17090 | 17120 | 17120 | 17090 | 2024 |
| 550 | 20230629 | 095800 | 1068360300 | 17120 | 17120 | 17120 | 17120 | 308 |
| 551 | 20230629 | 095700 | 1063087340 | 17120 | 17140 | 17140 | 17110 | 1585 |
| 552 | 20230629 | 095600 | 1035952110 | 17120 | 17140 | 17140 | 17120 | 1104 |
| 553 | 20230629 | 095500 | 1017049060 | 17140 | 17140 | 17140 | 17130 | 123 |
| 554 | 20230629 | 095400 | 1014941250 | 17130 | 17180 | 17180 | 17130 | 99 |
| 555 | 20230629 | 095300 | 1013244380 | 17130 | 17170 | 17170 | 17130 | 6059 |
| 556 | 20230629 | 095200 | 909335920 | 17170 | 17170 | 17170 | 17160 | 238 |
| 557 | 20230629 | 095100 | 905250510 | 17170 | 17170 | 17170 | 17170 | 31 |
| 558 | 20230629 | 095000 | 904718240 | 17160 | 17160 | 17160 | 17160 | 8 |
| 559 | 20230629 | 094900 | 904580960 | 17160 | 17160 | 17160 | 17160 | 281 |
| 560 | 20230629 | 094800 | 899759000 | 17160 | 17160 | 17160 | 17160 | 103 |
| 561 | 20230629 | 094700 | 897991520 | 17160 | 17160 | 17160 | 17160 | 29 |
| 562 | 20230629 | 094600 | 897493880 | 17160 | 17160 | 17160 | 17160 | 1 |
| 563 | 20230629 | 094500 | 897476720 | 17150 | 17150 | 17150 | 17150 | 550 |
| 564 | 20230629 | 094400 | 888044220 | 17140 | 17150 | 17150 | 17140 | 237 |
| 565 | 20230629 | 094300 | 883981940 | 17140 | 17140 | 17140 | 17140 | 0 |
| 566 | 20230629 | 094200 | 883981940 | 17140 | 17140 | 17150 | 17140 | 377 |
| 567 | 20230629 | 094100 | 877518730 | 17140 | 17150 | 17150 | 17140 | 97 |
| 568 | 20230629 | 094000 | 875856140 | 17150 | 17160 | 17160 | 17140 | 609 |
| 569 | 20230629 | 093900 | 865417600 | 17160 | 17160 | 17160 | 17150 | 1476 |
| 570 | 20230629 | 093800 | 840103100 | 17160 | 17200 | 17200 | 17160 | 424 |
| 571 | 20230629 | 093700 | 832824780 | 17200 | 17200 | 17200 | 17190 | 184 |
| 572 | 20230629 | 093600 | 829661040 | 17190 | 17190 | 17190 | 17190 | 705 |
| 573 | 20230629 | 093500 | 817542090 | 17190 | 17200 | 17200 | 17190 | 317 |
| 574 | 20230629 | 093400 | 812092320 | 17140 | 17150 | 17170 | 17140 | 966 |
| 575 | 20230629 | 093300 | 795517570 | 17140 | 17150 | 17150 | 17140 | 133 |
| 576 | 20230629 | 093200 | 793237830 | 17150 | 17150 | 17160 | 17140 | 1201 |
| 577 | 20230629 | 093100 | 772636500 | 17150 | 17120 | 17150 | 17120 | 1274 |
| 578 | 20230629 | 093000 | 750820870 | 17130 | 17120 | 17150 | 17120 | 154 |
| 579 | 20230629 | 092900 | 748184130 | 17110 | 17150 | 17150 | 17110 | 2633 |
| 580 | 20230629 | 092800 | 703070440 | 17150 | 17170 | 17170 | 17150 | 178 |
| 581 | 20230629 | 092700 | 700016500 | 17170 | 17170 | 17170 | 17130 | 279 |
| 582 | 20230629 | 092600 | 695230070 | 17170 | 17170 | 17170 | 17130 | 1254 |
| 583 | 20230629 | 092500 | 673732910 | 17170 | 17200 | 17200 | 17140 | 4577 |
| 584 | 20230629 | 092400 | 595160050 | 17250 | 17200 | 17250 | 17200 | 183 |
| 585 | 20230629 | 092300 | 592009900 | 17200 | 17210 | 17210 | 17190 | 1189 |
| 586 | 20230629 | 092200 | 571560740 | 17210 | 17250 | 17250 | 17210 | 4592 |
| 587 | 20230629 | 092100 | 492461590 | 17280 | 17240 | 17280 | 17230 | 352 |
| 588 | 20230629 | 092000 | 486391400 | 17240 | 17270 | 17270 | 17240 | 2732 |
| 589 | 20230629 | 091900 | 439256910 | 17300 | 17300 | 17330 | 17300 | 238 |
| 590 | 20230629 | 091800 | 435139030 | 17300 | 17280 | 17300 | 17280 | 312 |
| 591 | 20230629 | 091700 | 429742440 | 17280 | 17270 | 17280 | 17270 | 618 |
| 592 | 20230629 | 091600 | 419068480 | 17270 | 17290 | 17290 | 17270 | 91 |
| 593 | 20230629 | 091500 | 417495120 | 17290 | 17320 | 17340 | 17270 | 2240 |
| 594 | 20230629 | 091400 | 378763410 | 17350 | 17370 | 17370 | 17300 | 732 |
| 595 | 20230629 | 091300 | 366061840 | 17370 | 17290 | 17370 | 17280 | 210 |
| 596 | 20230629 | 091200 | 362415620 | 17290 | 17390 | 17390 | 17280 | 309 |
| 597 | 20230629 | 091100 | 357061150 | 17390 | 17420 | 17420 | 17320 | 246 |
| 598 | 20230629 | 091000 | 352786640 | 17420 | 17290 | 17420 | 17270 | 1128 |
| 599 | 20230629 | 090900 | 333229320 | 17290 | 17330 | 17330 | 17270 | 119 |
| 600 | 20230629 | 090800 | 331167550 | 17340 | 17280 | 17340 | 17240 | 966 |
| 601 | 20230629 | 090700 | 314458650 | 17240 | 17240 | 17250 | 17230 | 400 |
| 602 | 20230629 | 090600 | 307563500 | 17240 | 17220 | 17300 | 17220 | 107 |
| 603 | 20230629 | 090500 | 305718960 | 17340 | 17350 | 17350 | 17300 | 2300 |
| 604 | 20230629 | 090400 | 265841910 | 17060 | 17430 | 17430 | 16900 | 4581 |
| 605 | 20230629 | 090300 | 186947590 | 17430 | 17430 | 17490 | 17400 | 478 |
| 606 | 20230629 | 090200 | 178612520 | 17430 | 17500 | 17500 | 17390 | 991 |
| 607 | 20230629 | 090100 | 161346520 | 17460 | 17570 | 17620 | 17460 | 5072 |
| 608 | 20230629 | 090000 | 72430550 | 17560 | 17700 | 17700 | 17560 | 4094 |