34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 3 | 20230627 | 191700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230627 | 191600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230627 | 191500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230627 | 191400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230627 | 191300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230627 | 191200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230627 | 191100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230627 | 191000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230627 | 190900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230627 | 190800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230627 | 190700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230627 | 190600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230627 | 190500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230627 | 190400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230627 | 190300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230627 | 190200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230627 | 190100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230627 | 190000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230627 | 185900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230627 | 185800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230627 | 185700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230627 | 185600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230627 | 185500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230627 | 185400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230627 | 185300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230627 | 185200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230627 | 185100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230627 | 185000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230627 | 184900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230627 | 184800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 33 | 20230627 | 184700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230627 | 184600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230627 | 184500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230627 | 184400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230627 | 184300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230627 | 184200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230627 | 184100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230627 | 184000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230627 | 183900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230627 | 183800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230627 | 183700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230627 | 183600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230627 | 183500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230627 | 183400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230627 | 183300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230627 | 183200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230627 | 183100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230627 | 183000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230627 | 182900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230627 | 182800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230627 | 182700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230627 | 182600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230627 | 182500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230627 | 182400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230627 | 182300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230627 | 182200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230627 | 182100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230627 | 182000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230627 | 181900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230627 | 181800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 63 | 20230627 | 181700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230627 | 181600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230627 | 181500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230627 | 181400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230627 | 181300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230627 | 181200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230627 | 181100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230627 | 181000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230627 | 180900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230627 | 180800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230627 | 180700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230627 | 180600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230627 | 180500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230627 | 180400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230627 | 180300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230627 | 180200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230627 | 180100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230627 | 180000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230627 | 175900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230627 | 175800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230627 | 175700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230627 | 175600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230627 | 175500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230627 | 175400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230627 | 175300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230627 | 175200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230627 | 175100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230627 | 175000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230627 | 174900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230627 | 174800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 93 | 20230627 | 174700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230627 | 174600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230627 | 174500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230627 | 174400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230627 | 174300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230627 | 174200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230627 | 174100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230627 | 174000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230627 | 173900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230627 | 173800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230627 | 173700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230627 | 173600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230627 | 173500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230627 | 173400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230627 | 173300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230627 | 173200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230627 | 173100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230627 | 173000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230627 | 172900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230627 | 172800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230627 | 172700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230627 | 172600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230627 | 172500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230627 | 172400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230627 | 172300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230627 | 172200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230627 | 172100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230627 | 172000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230627 | 171900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230627 | 171800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 123 | 20230627 | 171700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230627 | 171600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230627 | 171500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230627 | 171400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230627 | 171300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230627 | 171200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230627 | 171100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230627 | 171000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230627 | 170900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230627 | 170800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230627 | 170700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230627 | 170600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230627 | 170500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230627 | 170400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230627 | 170300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230627 | 170200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230627 | 170100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230627 | 170000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230627 | 165900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230627 | 165800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230627 | 165700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230627 | 165600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230627 | 165500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230627 | 165400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230627 | 165300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230627 | 165200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230627 | 165100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230627 | 165000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230627 | 164900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230627 | 164800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 153 | 20230627 | 164700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230627 | 164600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230627 | 164500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230627 | 164400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230627 | 164300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230627 | 164200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230627 | 164100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230627 | 164000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230627 | 163900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230627 | 163800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230627 | 163700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230627 | 163600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230627 | 163500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230627 | 163400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230627 | 163300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230627 | 163200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230627 | 163100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230627 | 163000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230627 | 162900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230627 | 162800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230627 | 162700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230627 | 162600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230627 | 162500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230627 | 162400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230627 | 162300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230627 | 162200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230627 | 162100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230627 | 162000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230627 | 161900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230627 | 161800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 183 | 20230627 | 161700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230627 | 161600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230627 | 161500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230627 | 161400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230627 | 161300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230627 | 161200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230627 | 161100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230627 | 161000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230627 | 160900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230627 | 160800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230627 | 160700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230627 | 160600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230627 | 160500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230627 | 160400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230627 | 160300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230627 | 160200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230627 | 160100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230627 | 160000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230627 | 155900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230627 | 155800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230627 | 155700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230627 | 155600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230627 | 155500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230627 | 155400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230627 | 155300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230627 | 155200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230627 | 155100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230627 | 155000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230627 | 154900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230627 | 154800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 213 | 20230627 | 154700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230627 | 154600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230627 | 154500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230627 | 154400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230627 | 154300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230627 | 154200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230627 | 154100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230627 | 154000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230627 | 153900 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230627 | 153800 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230627 | 153700 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230627 | 153600 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20230627 | 153500 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20230627 | 153400 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20230627 | 153300 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20230627 | 153200 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20230627 | 153100 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20230627 | 153000 | 18195267450 | 28000 | 28000 | 28000 | 28000 | 27346 |
| 231 | 20230627 | 152900 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20230627 | 152800 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20230627 | 152700 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20230627 | 152600 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20230627 | 152500 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20230627 | 152400 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20230627 | 152300 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20230627 | 152200 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20230627 | 152100 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20230627 | 152000 | 17429579450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20230627 | 151900 | 17429579450 | 28150 | 27950 | 28200 | 27950 | 13317 |
| 242 | 20230627 | 151800 | 17056066900 | 27950 | 27950 | 28050 | 27900 | 5999 |
| 243 | 20230627 | 151700 | 16888176750 | 28000 | 28050 | 28050 | 27950 | 2269 |
| 244 | 20230627 | 151600 | 16824611700 | 28050 | 27950 | 28150 | 27850 | 9323 |
| 245 | 20230627 | 151500 | 16563227450 | 27950 | 27900 | 27950 | 27550 | 14926 |
| 246 | 20230627 | 151400 | 16148688050 | 27850 | 28050 | 28050 | 27850 | 2651 |
| 247 | 20230627 | 151300 | 16074554850 | 28050 | 28100 | 28100 | 27900 | 14952 |
| 248 | 20230627 | 151200 | 15656419500 | 28100 | 28100 | 28150 | 28000 | 12922 |
| 249 | 20230627 | 151100 | 15294267300 | 28100 | 28150 | 28200 | 28100 | 2296 |
| 250 | 20230627 | 151000 | 15229739200 | 28150 | 28200 | 28200 | 28100 | 2975 |
| 251 | 20230627 | 150900 | 15146062350 | 28200 | 28100 | 28200 | 28050 | 6637 |
| 252 | 20230627 | 150800 | 14959555850 | 28100 | 28150 | 28200 | 28050 | 7200 |
| 253 | 20230627 | 150700 | 14757154700 | 28150 | 28200 | 28200 | 28100 | 4421 |
| 254 | 20230627 | 150600 | 14632695650 | 28200 | 28250 | 28250 | 28200 | 3397 |
| 255 | 20230627 | 150500 | 14536869200 | 28250 | 28250 | 28300 | 28250 | 2357 |
| 256 | 20230627 | 150400 | 14470256450 | 28300 | 28350 | 28350 | 28250 | 1603 |
| 257 | 20230627 | 150300 | 14424862700 | 28350 | 28250 | 28350 | 28250 | 4402 |
| 258 | 20230627 | 150200 | 14300384750 | 28250 | 28350 | 28350 | 28250 | 4537 |
| 259 | 20230627 | 150100 | 14172069550 | 28350 | 28400 | 28400 | 28350 | 1132 |
| 260 | 20230627 | 150000 | 14139976450 | 28400 | 28400 | 28400 | 28350 | 1246 |
| 261 | 20230627 | 145900 | 14104602750 | 28400 | 28350 | 28450 | 28350 | 663 |
| 262 | 20230627 | 145800 | 14085778150 | 28350 | 28300 | 28350 | 28300 | 1937 |
| 263 | 20230627 | 145700 | 14030908550 | 28300 | 28300 | 28350 | 28300 | 1164 |
| 264 | 20230627 | 145600 | 13997966300 | 28300 | 28300 | 28350 | 28250 | 3538 |
| 265 | 20230627 | 145500 | 13897888050 | 28300 | 28400 | 28400 | 28250 | 10505 |
| 266 | 20230627 | 145400 | 13600428300 | 28400 | 28400 | 28450 | 28350 | 1117 |
| 267 | 20230627 | 145300 | 13568715500 | 28400 | 28450 | 28450 | 28350 | 4162 |
| 268 | 20230627 | 145200 | 13450632750 | 28450 | 28450 | 28450 | 28450 | 763 |
| 269 | 20230627 | 145100 | 13428925400 | 28450 | 28400 | 28450 | 28400 | 1443 |
| 270 | 20230627 | 145000 | 13387940600 | 28450 | 28450 | 28450 | 28400 | 3455 |
| 271 | 20230627 | 144900 | 13289812350 | 28450 | 28450 | 28500 | 28400 | 2198 |
| 272 | 20230627 | 144800 | 13227283200 | 28500 | 28500 | 28550 | 28500 | 1114 |
| 273 | 20230627 | 144700 | 13195526500 | 28550 | 28550 | 28600 | 28500 | 789 |
| 274 | 20230627 | 144600 | 13173014950 | 28600 | 28550 | 28600 | 28550 | 254 |
| 275 | 20230627 | 144500 | 13165759850 | 28550 | 28550 | 28550 | 28500 | 343 |
| 276 | 20230627 | 144400 | 13155967250 | 28550 | 28550 | 28550 | 28550 | 243 |
| 277 | 20230627 | 144300 | 13149029600 | 28550 | 28550 | 28550 | 28500 | 300 |
| 278 | 20230627 | 144200 | 13140467250 | 28550 | 28550 | 28600 | 28500 | 2133 |
| 279 | 20230627 | 144100 | 13079569550 | 28600 | 28600 | 28600 | 28550 | 689 |
| 280 | 20230627 | 144000 | 13059879150 | 28600 | 28550 | 28600 | 28550 | 2112 |
| 281 | 20230627 | 143900 | 12999572300 | 28550 | 28500 | 28550 | 28500 | 1975 |
| 282 | 20230627 | 143800 | 12943282450 | 28500 | 28500 | 28500 | 28450 | 1821 |
| 283 | 20230627 | 143700 | 12891432350 | 28500 | 28450 | 28500 | 28450 | 818 |
| 284 | 20230627 | 143600 | 12868159350 | 28450 | 28500 | 28500 | 28450 | 196 |
| 285 | 20230627 | 143500 | 12862575100 | 28500 | 28450 | 28500 | 28450 | 631 |
| 286 | 20230627 | 143400 | 12844615100 | 28450 | 28450 | 28450 | 28400 | 1563 |
| 287 | 20230627 | 143300 | 12800170600 | 28400 | 28450 | 28450 | 28400 | 108 |
| 288 | 20230627 | 143200 | 12797102800 | 28400 | 28400 | 28450 | 28350 | 1592 |
| 289 | 20230627 | 143100 | 12751891450 | 28400 | 28500 | 28500 | 28400 | 3348 |
| 290 | 20230627 | 143000 | 12656740200 | 28500 | 28450 | 28550 | 28450 | 370 |
| 291 | 20230627 | 142900 | 12646197550 | 28450 | 28500 | 28500 | 28450 | 690 |
| 292 | 20230627 | 142800 | 12626535000 | 28500 | 28500 | 28500 | 28500 | 261 |
| 293 | 20230627 | 142700 | 12619096500 | 28500 | 28450 | 28500 | 28450 | 705 |
| 294 | 20230627 | 142600 | 12599010800 | 28450 | 28450 | 28450 | 28400 | 3123 |
| 295 | 20230627 | 142500 | 12510252200 | 28450 | 28550 | 28550 | 28450 | 1125 |
| 296 | 20230627 | 142400 | 12478222900 | 28550 | 28500 | 28550 | 28500 | 420 |
| 297 | 20230627 | 142300 | 12466249250 | 28500 | 28500 | 28550 | 28450 | 3098 |
| 298 | 20230627 | 142200 | 12377955650 | 28500 | 28600 | 28600 | 28500 | 2345 |
| 299 | 20230627 | 142100 | 12311063400 | 28600 | 28600 | 28600 | 28550 | 342 |
| 300 | 20230627 | 142000 | 12301282650 | 28600 | 28550 | 28600 | 28550 | 154 |
| 301 | 20230627 | 141900 | 12296880350 | 28600 | 28600 | 28600 | 28600 | 795 |
| 302 | 20230627 | 141800 | 12274143350 | 28600 | 28650 | 28650 | 28600 | 605 |
| 303 | 20230627 | 141700 | 12256833600 | 28650 | 28650 | 28650 | 28650 | 5 |
| 304 | 20230627 | 141600 | 12256690350 | 28650 | 28650 | 28700 | 28650 | 83 |
| 305 | 20230627 | 141500 | 12254309750 | 28650 | 28650 | 28650 | 28600 | 96 |
| 306 | 20230627 | 141400 | 12251561500 | 28600 | 28650 | 28650 | 28600 | 277 |
| 307 | 20230627 | 141300 | 12243629450 | 28700 | 28650 | 28700 | 28650 | 289 |
| 308 | 20230627 | 141200 | 12235341950 | 28700 | 28650 | 28700 | 28650 | 343 |
| 309 | 20230627 | 141100 | 12225510350 | 28650 | 28650 | 28700 | 28600 | 669 |
| 310 | 20230627 | 141000 | 12206349550 | 28600 | 28600 | 28600 | 28550 | 1496 |
| 311 | 20230627 | 140900 | 12163568950 | 28600 | 28650 | 28650 | 28600 | 1048 |
| 312 | 20230627 | 140800 | 12133596000 | 28650 | 28550 | 28650 | 28550 | 812 |
| 313 | 20230627 | 140700 | 12110377950 | 28600 | 28500 | 28600 | 28500 | 70 |
| 314 | 20230627 | 140600 | 12108377000 | 28550 | 28550 | 28550 | 28500 | 268 |
| 315 | 20230627 | 140500 | 12100736200 | 28550 | 28500 | 28550 | 28500 | 825 |
| 316 | 20230627 | 140400 | 12077195750 | 28500 | 28550 | 28550 | 28500 | 2804 |
| 317 | 20230627 | 140300 | 11997230850 | 28550 | 28550 | 28600 | 28550 | 484 |
| 318 | 20230627 | 140200 | 11983407650 | 28550 | 28550 | 28600 | 28550 | 134 |
| 319 | 20230627 | 140100 | 11979581900 | 28550 | 28600 | 28600 | 28550 | 199 |
| 320 | 20230627 | 140000 | 11973894700 | 28550 | 28550 | 28600 | 28550 | 113 |
| 321 | 20230627 | 135900 | 11970666850 | 28650 | 28600 | 28650 | 28550 | 249 |
| 322 | 20230627 | 135800 | 11963545850 | 28600 | 28550 | 28650 | 28550 | 407 |
| 323 | 20230627 | 135700 | 11951908050 | 28550 | 28600 | 28650 | 28550 | 296 |
| 324 | 20230627 | 135600 | 11943444350 | 28600 | 28600 | 28650 | 28550 | 462 |
| 325 | 20230627 | 135500 | 11930239650 | 28550 | 28500 | 28600 | 28500 | 422 |
| 326 | 20230627 | 135400 | 11918189050 | 28500 | 28500 | 28550 | 28450 | 2818 |
| 327 | 20230627 | 135300 | 11837961850 | 28500 | 28550 | 28600 | 28500 | 1711 |
| 328 | 20230627 | 135200 | 11789181350 | 28550 | 28600 | 28600 | 28550 | 727 |
| 329 | 20230627 | 135100 | 11768424600 | 28600 | 28550 | 28600 | 28550 | 306 |
| 330 | 20230627 | 135000 | 11759687600 | 28550 | 28600 | 28600 | 28550 | 60 |
| 331 | 20230627 | 134900 | 11757972900 | 28600 | 28600 | 28600 | 28550 | 86 |
| 332 | 20230627 | 134800 | 11755515850 | 28600 | 28550 | 28600 | 28500 | 1082 |
| 333 | 20230627 | 134700 | 11724669850 | 28600 | 28550 | 28650 | 28550 | 1622 |
| 334 | 20230627 | 134600 | 11678356300 | 28600 | 28550 | 28650 | 28550 | 2290 |
| 335 | 20230627 | 134500 | 11612957100 | 28600 | 28600 | 28650 | 28550 | 2125 |
| 336 | 20230627 | 134400 | 11552225750 | 28600 | 28750 | 28750 | 28600 | 1231 |
| 337 | 20230627 | 134300 | 11516956000 | 28750 | 28700 | 28750 | 28700 | 258 |
| 338 | 20230627 | 134200 | 11509551350 | 28700 | 28650 | 28700 | 28650 | 485 |
| 339 | 20230627 | 134100 | 11495640050 | 28650 | 28650 | 28650 | 28650 | 124 |
| 340 | 20230627 | 134000 | 11492087450 | 28650 | 28650 | 28650 | 28600 | 410 |
| 341 | 20230627 | 133900 | 11480351000 | 28650 | 28650 | 28650 | 28600 | 144 |
| 342 | 20230627 | 133800 | 11476226400 | 28600 | 28650 | 28700 | 28600 | 1457 |
| 343 | 20230627 | 133700 | 11434534350 | 28650 | 28650 | 28650 | 28650 | 354 |
| 344 | 20230627 | 133600 | 11424392250 | 28700 | 28750 | 28750 | 28600 | 1043 |
| 345 | 20230627 | 133500 | 11394503550 | 28750 | 28800 | 28800 | 28750 | 417 |
| 346 | 20230627 | 133400 | 11382514750 | 28800 | 28750 | 28800 | 28750 | 80 |
| 347 | 20230627 | 133300 | 11380214250 | 28850 | 28800 | 28850 | 28750 | 2389 |
| 348 | 20230627 | 133200 | 11311447400 | 28800 | 28850 | 28850 | 28800 | 215 |
| 349 | 20230627 | 133100 | 11305249650 | 28850 | 28750 | 28850 | 28750 | 128 |
| 350 | 20230627 | 133000 | 11301564400 | 28800 | 28800 | 28850 | 28800 | 181 |
| 351 | 20230627 | 132900 | 11296351100 | 28900 | 28900 | 28900 | 28900 | 50 |
| 352 | 20230627 | 132800 | 11294906100 | 28850 | 28900 | 28900 | 28850 | 162 |
| 353 | 20230627 | 132700 | 11290230550 | 28850 | 28900 | 28900 | 28850 | 209 |
| 354 | 20230627 | 132600 | 11284195850 | 28900 | 28850 | 28900 | 28800 | 314 |
| 355 | 20230627 | 132500 | 11275143800 | 28850 | 28800 | 28850 | 28800 | 386 |
| 356 | 20230627 | 132400 | 11264026950 | 28800 | 28850 | 28850 | 28800 | 450 |
| 357 | 20230627 | 132300 | 11251051300 | 28800 | 28850 | 28850 | 28800 | 136 |
| 358 | 20230627 | 132200 | 11247134200 | 28850 | 28800 | 28850 | 28800 | 29 |
| 359 | 20230627 | 132100 | 11246297800 | 28850 | 28800 | 28850 | 28800 | 1239 |
| 360 | 20230627 | 132000 | 11210607950 | 28800 | 28850 | 28850 | 28800 | 1021 |
| 361 | 20230627 | 131900 | 11181187900 | 28850 | 28900 | 28900 | 28850 | 10 |
| 362 | 20230627 | 131800 | 11180899250 | 28900 | 28900 | 28900 | 28900 | 25 |
| 363 | 20230627 | 131700 | 11180176750 | 28900 | 28850 | 28900 | 28850 | 2 |
| 364 | 20230627 | 131600 | 11180119000 | 28900 | 28900 | 28900 | 28900 | 72 |
| 365 | 20230627 | 131500 | 11178038200 | 28950 | 28900 | 28950 | 28900 | 102 |
| 366 | 20230627 | 131400 | 11175090300 | 28950 | 28950 | 28950 | 28950 | 1548 |
| 367 | 20230627 | 131300 | 11130275700 | 28950 | 28850 | 28950 | 28850 | 1511 |
| 368 | 20230627 | 131200 | 11086613050 | 28900 | 28900 | 28900 | 28900 | 9 |
| 369 | 20230627 | 131100 | 11086352950 | 28850 | 28850 | 28850 | 28850 | 66 |
| 370 | 20230627 | 131000 | 11084448850 | 28850 | 28850 | 28850 | 28850 | 49 |
| 371 | 20230627 | 130900 | 11083035200 | 28850 | 28900 | 28900 | 28850 | 240 |
| 372 | 20230627 | 130800 | 11076102200 | 28850 | 28850 | 28850 | 28850 | 563 |
| 373 | 20230627 | 130700 | 11059859650 | 28850 | 28800 | 28850 | 28800 | 912 |
| 374 | 20230627 | 130600 | 11033593800 | 28800 | 28850 | 28850 | 28800 | 120 |
| 375 | 20230627 | 130500 | 11030137350 | 28800 | 28750 | 28800 | 28750 | 110 |
| 376 | 20230627 | 130400 | 11026971050 | 28800 | 28850 | 28850 | 28700 | 1509 |
| 377 | 20230627 | 130300 | 10983598600 | 28850 | 28850 | 28850 | 28800 | 89 |
| 378 | 20230627 | 130200 | 10981034900 | 28800 | 28800 | 28850 | 28800 | 15 |
| 379 | 20230627 | 130100 | 10980602800 | 28850 | 28850 | 28850 | 28850 | 163 |
| 380 | 20230627 | 130000 | 10975900250 | 28800 | 28750 | 28850 | 28750 | 589 |
| 381 | 20230627 | 125900 | 10958941500 | 28800 | 28800 | 28800 | 28750 | 311 |
| 382 | 20230627 | 125800 | 10949994700 | 28800 | 28850 | 28850 | 28750 | 435 |
| 383 | 20230627 | 125700 | 10937464700 | 28800 | 28800 | 28850 | 28800 | 335 |
| 384 | 20230627 | 125600 | 10927816450 | 28850 | 28900 | 28900 | 28850 | 331 |
| 385 | 20230627 | 125500 | 10918257150 | 28850 | 28850 | 28850 | 28850 | 878 |
| 386 | 20230627 | 125400 | 10892926850 | 28900 | 28900 | 28900 | 28900 | 21 |
| 387 | 20230627 | 125300 | 10892319950 | 28950 | 28850 | 28950 | 28850 | 422 |
| 388 | 20230627 | 125200 | 10880141650 | 28900 | 28950 | 29000 | 28900 | 1301 |
| 389 | 20230627 | 125100 | 10842533750 | 28950 | 28900 | 29000 | 28900 | 182 |
| 390 | 20230627 | 125000 | 10837270900 | 28950 | 28900 | 28950 | 28900 | 622 |
| 391 | 20230627 | 124900 | 10819268950 | 28900 | 28900 | 28900 | 28900 | 27 |
| 392 | 20230627 | 124800 | 10818488650 | 28900 | 28900 | 28950 | 28900 | 135 |
| 393 | 20230627 | 124700 | 10814586700 | 28900 | 28950 | 28950 | 28900 | 60 |
| 394 | 20230627 | 124600 | 10812852450 | 28950 | 28900 | 28950 | 28900 | 190 |
| 395 | 20230627 | 124500 | 10807361100 | 28900 | 28900 | 28900 | 28900 | 164 |
| 396 | 20230627 | 124400 | 10802621500 | 28850 | 28850 | 28850 | 28800 | 724 |
| 397 | 20230627 | 124300 | 10781737600 | 28850 | 28850 | 28850 | 28850 | 433 |
| 398 | 20230627 | 124200 | 10769245550 | 28900 | 28900 | 28900 | 28850 | 19 |
| 399 | 20230627 | 124100 | 10768696750 | 28900 | 28950 | 28950 | 28850 | 207 |
| 400 | 20230627 | 124000 | 10762718300 | 28950 | 28950 | 28950 | 28900 | 1261 |
| 401 | 20230627 | 123900 | 10726266150 | 28950 | 28950 | 28950 | 28900 | 223 |
| 402 | 20230627 | 123800 | 10719813650 | 28950 | 29050 | 29050 | 28950 | 389 |
| 403 | 20230627 | 123700 | 10708523450 | 29050 | 28900 | 29050 | 28900 | 741 |
| 404 | 20230627 | 123600 | 10687059000 | 28850 | 28800 | 28900 | 28800 | 2901 |
| 405 | 20230627 | 123500 | 10603389100 | 28750 | 28800 | 28850 | 28750 | 744 |
| 406 | 20230627 | 123400 | 10581939700 | 28800 | 28850 | 28850 | 28800 | 499 |
| 407 | 20230627 | 123300 | 10567561900 | 28800 | 28850 | 28900 | 28800 | 676 |
| 408 | 20230627 | 123200 | 10548064350 | 28850 | 28850 | 28900 | 28850 | 505 |
| 409 | 20230627 | 123100 | 10533493250 | 28900 | 28950 | 29000 | 28850 | 1204 |
| 410 | 20230627 | 123000 | 10498668750 | 29000 | 29000 | 29000 | 28950 | 1133 |
| 411 | 20230627 | 122900 | 10465858400 | 29050 | 29000 | 29050 | 29000 | 146 |
| 412 | 20230627 | 122800 | 10461623200 | 29000 | 29000 | 29000 | 29000 | 390 |
| 413 | 20230627 | 122700 | 10450313200 | 29000 | 29000 | 29050 | 28950 | 526 |
| 414 | 20230627 | 122600 | 10435053550 | 29000 | 28850 | 29000 | 28850 | 3995 |
| 415 | 20230627 | 122500 | 10319788650 | 28850 | 29100 | 29100 | 28750 | 1521 |
| 416 | 20230627 | 122400 | 10275832850 | 29100 | 29100 | 29200 | 29050 | 1044 |
| 417 | 20230627 | 122300 | 10245452750 | 29150 | 29300 | 29300 | 29050 | 1494 |
| 418 | 20230627 | 122200 | 10201780800 | 29300 | 29350 | 29350 | 29250 | 4184 |
| 419 | 20230627 | 122100 | 10079070850 | 29350 | 29000 | 29350 | 29000 | 8675 |
| 420 | 20230627 | 122000 | 9825689400 | 29000 | 28800 | 29000 | 28750 | 4888 |
| 421 | 20230627 | 121900 | 9684465800 | 28800 | 28750 | 28800 | 28700 | 841 |
| 422 | 20230627 | 121800 | 9660291500 | 28700 | 28600 | 28750 | 28600 | 2107 |
| 423 | 20230627 | 121700 | 9599848000 | 28600 | 28650 | 28700 | 28600 | 239 |
| 424 | 20230627 | 121600 | 9593004850 | 28650 | 28650 | 28650 | 28600 | 379 |
| 425 | 20230627 | 121500 | 9582146650 | 28650 | 28650 | 28650 | 28600 | 594 |
| 426 | 20230627 | 121400 | 9565140650 | 28650 | 28650 | 28650 | 28600 | 138 |
| 427 | 20230627 | 121300 | 9561192300 | 28650 | 28600 | 28650 | 28450 | 2420 |
| 428 | 20230627 | 121200 | 9492112450 | 28500 | 28600 | 28650 | 28500 | 511 |
| 429 | 20230627 | 121100 | 9477502300 | 28600 | 28500 | 28600 | 28400 | 951 |
| 430 | 20230627 | 121000 | 9450350450 | 28500 | 28450 | 28500 | 28400 | 1166 |
| 431 | 20230627 | 120900 | 9417151950 | 28450 | 28500 | 28500 | 28450 | 660 |
| 432 | 20230627 | 120800 | 9398374550 | 28450 | 28500 | 28500 | 28450 | 285 |
| 433 | 20230627 | 120700 | 9390252100 | 28500 | 28500 | 28500 | 28500 | 71 |
| 434 | 20230627 | 120600 | 9388228600 | 28500 | 28400 | 28500 | 28400 | 516 |
| 435 | 20230627 | 120500 | 9373538500 | 28400 | 28400 | 28500 | 28400 | 639 |
| 436 | 20230627 | 120400 | 9355360150 | 28400 | 28450 | 28450 | 28400 | 159 |
| 437 | 20230627 | 120300 | 9350842050 | 28400 | 28400 | 28400 | 28400 | 114 |
| 438 | 20230627 | 120200 | 9347604450 | 28400 | 28450 | 28450 | 28400 | 398 |
| 439 | 20230627 | 120100 | 9336300750 | 28400 | 28400 | 28450 | 28400 | 4582 |
| 440 | 20230627 | 120000 | 9206167900 | 28450 | 28450 | 28500 | 28450 | 529 |
| 441 | 20230627 | 115900 | 9191117400 | 28400 | 28450 | 28500 | 28400 | 717 |
| 442 | 20230627 | 115800 | 9170723250 | 28450 | 28400 | 28450 | 28400 | 3102 |
| 443 | 20230627 | 115700 | 9082607900 | 28400 | 28450 | 28500 | 28400 | 529 |
| 444 | 20230627 | 115600 | 9067547250 | 28500 | 28450 | 28500 | 28450 | 671 |
| 445 | 20230627 | 115500 | 9048457200 | 28450 | 28450 | 28450 | 28450 | 13 |
| 446 | 20230627 | 115400 | 9048087350 | 28450 | 28400 | 28500 | 28400 | 3717 |
| 447 | 20230627 | 115300 | 8942486850 | 28350 | 28350 | 28400 | 28350 | 1856 |
| 448 | 20230627 | 115200 | 8889869100 | 28350 | 28350 | 28400 | 28350 | 1760 |
| 449 | 20230627 | 115100 | 8839972600 | 28350 | 28400 | 28400 | 28350 | 1537 |
| 450 | 20230627 | 115000 | 8796361800 | 28400 | 28400 | 28400 | 28400 | 200 |
| 451 | 20230627 | 114900 | 8790681800 | 28400 | 28400 | 28450 | 28400 | 2754 |
| 452 | 20230627 | 114800 | 8712467950 | 28450 | 28500 | 28500 | 28450 | 1279 |
| 453 | 20230627 | 114700 | 8676068800 | 28500 | 28450 | 28500 | 28450 | 32 |
| 454 | 20230627 | 114600 | 8675157500 | 28450 | 28500 | 28550 | 28450 | 680 |
| 455 | 20230627 | 114500 | 8655778000 | 28500 | 28450 | 28500 | 28450 | 202 |
| 456 | 20230627 | 114400 | 8650022550 | 28450 | 28500 | 28500 | 28450 | 1712 |
| 457 | 20230627 | 114300 | 8601314950 | 28450 | 28500 | 28500 | 28450 | 805 |
| 458 | 20230627 | 114200 | 8578397550 | 28500 | 28500 | 28550 | 28450 | 761 |
| 459 | 20230627 | 114100 | 8556708650 | 28500 | 28500 | 28500 | 28500 | 55 |
| 460 | 20230627 | 114000 | 8555141150 | 28500 | 28500 | 28550 | 28500 | 1416 |
| 461 | 20230627 | 113900 | 8514734500 | 28500 | 28550 | 28550 | 28500 | 134 |
| 462 | 20230627 | 113800 | 8510914800 | 28500 | 28500 | 28550 | 28500 | 334 |
| 463 | 20230627 | 113700 | 8501389850 | 28500 | 28500 | 28500 | 28500 | 73 |
| 464 | 20230627 | 113600 | 8499309350 | 28500 | 28450 | 28500 | 28450 | 710 |
| 465 | 20230627 | 113500 | 8479106850 | 28500 | 28500 | 28500 | 28500 | 104 |
| 466 | 20230627 | 113400 | 8476142850 | 28500 | 28500 | 28550 | 28450 | 167 |
| 467 | 20230627 | 113300 | 8471382300 | 28500 | 28500 | 28500 | 28450 | 2343 |
| 468 | 20230627 | 113200 | 8404681050 | 28500 | 28500 | 28500 | 28450 | 878 |
| 469 | 20230627 | 113100 | 8379699900 | 28500 | 28500 | 28500 | 28500 | 1474 |
| 470 | 20230627 | 113000 | 8337690900 | 28500 | 28550 | 28600 | 28450 | 656 |
| 471 | 20230627 | 112900 | 8318987900 | 28550 | 28450 | 28550 | 28400 | 2403 |
| 472 | 20230627 | 112800 | 8250532900 | 28450 | 28450 | 28450 | 28450 | 2111 |
| 473 | 20230627 | 112700 | 8190474950 | 28450 | 28500 | 28500 | 28450 | 300 |
| 474 | 20230627 | 112600 | 8181930750 | 28500 | 28450 | 28500 | 28450 | 800 |
| 475 | 20230627 | 112500 | 8159136500 | 28450 | 28450 | 28450 | 28450 | 10 |
| 476 | 20230627 | 112400 | 8158852000 | 28450 | 28500 | 28500 | 28450 | 725 |
| 477 | 20230627 | 112300 | 8138224800 | 28500 | 28450 | 28500 | 28450 | 1165 |
| 478 | 20230627 | 112200 | 8105065250 | 28500 | 28450 | 28500 | 28450 | 168 |
| 479 | 20230627 | 112100 | 8100277350 | 28500 | 28450 | 28550 | 28450 | 945 |
| 480 | 20230627 | 112000 | 8073369600 | 28500 | 28450 | 28500 | 28450 | 256 |
| 481 | 20230627 | 111900 | 8066077450 | 28500 | 28450 | 28500 | 28450 | 4423 |
| 482 | 20230627 | 111800 | 7940056050 | 28450 | 28400 | 28450 | 28350 | 3228 |
| 483 | 20230627 | 111700 | 7848413300 | 28400 | 28450 | 28500 | 28400 | 3303 |
| 484 | 20230627 | 111600 | 7754442350 | 28450 | 28600 | 28600 | 28450 | 1757 |
| 485 | 20230627 | 111500 | 7704369200 | 28550 | 28600 | 28600 | 28550 | 429 |
| 486 | 20230627 | 111400 | 7692119300 | 28550 | 28550 | 28550 | 28500 | 2475 |
| 487 | 20230627 | 111300 | 7621503850 | 28550 | 28550 | 28600 | 28550 | 983 |
| 488 | 20230627 | 111200 | 7593438850 | 28550 | 28500 | 28550 | 28500 | 356 |
| 489 | 20230627 | 111100 | 7583286400 | 28500 | 28600 | 28600 | 28500 | 2549 |
| 490 | 20230627 | 111000 | 7510482200 | 28600 | 28650 | 28650 | 28600 | 1801 |
| 491 | 20230627 | 110900 | 7458968700 | 28650 | 28700 | 28700 | 28650 | 1542 |
| 492 | 20230627 | 110800 | 7414772600 | 28700 | 28700 | 28700 | 28650 | 431 |
| 493 | 20230627 | 110700 | 7402408550 | 28700 | 28700 | 28750 | 28700 | 456 |
| 494 | 20230627 | 110600 | 7389321150 | 28700 | 28700 | 28700 | 28700 | 426 |
| 495 | 20230627 | 110500 | 7377094950 | 28650 | 28650 | 28700 | 28650 | 456 |
| 496 | 20230627 | 110400 | 7364022550 | 28700 | 28700 | 28700 | 28650 | 77 |
| 497 | 20230627 | 110300 | 7361815300 | 28700 | 28750 | 28750 | 28700 | 231 |
| 498 | 20230627 | 110200 | 7355185500 | 28750 | 28750 | 28750 | 28700 | 884 |
| 499 | 20230627 | 110100 | 7329788550 | 28750 | 28750 | 28800 | 28700 | 176 |
| 500 | 20230627 | 110000 | 7324728500 | 28700 | 28700 | 28800 | 28700 | 1478 |
| 501 | 20230627 | 105900 | 7282242600 | 28700 | 28750 | 28750 | 28700 | 964 |
| 502 | 20230627 | 105800 | 7254566650 | 28750 | 28750 | 28750 | 28700 | 267 |
| 503 | 20230627 | 105700 | 7246896300 | 28700 | 28700 | 28700 | 28650 | 453 |
| 504 | 20230627 | 105600 | 7233899700 | 28700 | 28700 | 28700 | 28700 | 1198 |
| 505 | 20230627 | 105500 | 7199517100 | 28600 | 28550 | 28700 | 28550 | 346 |
| 506 | 20230627 | 105400 | 7189610050 | 28750 | 28650 | 28750 | 28600 | 1366 |
| 507 | 20230627 | 105300 | 7150469600 | 28600 | 28550 | 28600 | 28500 | 1401 |
| 508 | 20230627 | 105200 | 7110493650 | 28550 | 28500 | 28550 | 28500 | 873 |
| 509 | 20230627 | 105100 | 7085582300 | 28500 | 28500 | 28550 | 28450 | 2752 |
| 510 | 20230627 | 105000 | 7007214600 | 28500 | 28500 | 28550 | 28400 | 4539 |
| 511 | 20230627 | 104900 | 6878077200 | 28500 | 28350 | 28550 | 28350 | 4105 |
| 512 | 20230627 | 104800 | 6761359900 | 28350 | 28450 | 28450 | 28350 | 3190 |
| 513 | 20230627 | 104700 | 6670746750 | 28450 | 28600 | 28600 | 28400 | 10782 |
| 514 | 20230627 | 104600 | 6363461900 | 28600 | 28650 | 28650 | 28550 | 2902 |
| 515 | 20230627 | 104500 | 6280438400 | 28600 | 28650 | 28700 | 28600 | 124 |
| 516 | 20230627 | 104400 | 6276888950 | 28650 | 28600 | 28650 | 28550 | 1381 |
| 517 | 20230627 | 104300 | 6237384350 | 28600 | 28550 | 28600 | 28550 | 789 |
| 518 | 20230627 | 104200 | 6214856350 | 28550 | 28700 | 28750 | 28550 | 12183 |
| 519 | 20230627 | 104100 | 5865769950 | 28700 | 28750 | 28800 | 28700 | 809 |
| 520 | 20230627 | 104000 | 5842515900 | 28750 | 28750 | 28800 | 28750 | 1832 |
| 521 | 20230627 | 103900 | 5789844400 | 28800 | 28750 | 28800 | 28750 | 13 |
| 522 | 20230627 | 103800 | 5789470400 | 28800 | 28750 | 28800 | 28750 | 591 |
| 523 | 20230627 | 103700 | 5772477950 | 28800 | 28850 | 28850 | 28800 | 385 |
| 524 | 20230627 | 103600 | 5761377950 | 28850 | 28800 | 28850 | 28750 | 1296 |
| 525 | 20230627 | 103500 | 5724053250 | 28800 | 28850 | 28850 | 28800 | 183 |
| 526 | 20230627 | 103400 | 5718781050 | 28850 | 28800 | 28850 | 28800 | 1048 |
| 527 | 20230627 | 103300 | 5688598250 | 28800 | 28800 | 28800 | 28750 | 233 |
| 528 | 20230627 | 103200 | 5681888350 | 28800 | 28800 | 28800 | 28750 | 70 |
| 529 | 20230627 | 103100 | 5679874350 | 28800 | 28850 | 28850 | 28800 | 161 |
| 530 | 20230627 | 103000 | 5675234850 | 28900 | 28800 | 28900 | 28800 | 700 |
| 531 | 20230627 | 102900 | 5655071050 | 28800 | 28850 | 28850 | 28800 | 1470 |
| 532 | 20230627 | 102800 | 5612733300 | 28850 | 28800 | 28900 | 28750 | 179 |
| 533 | 20230627 | 102700 | 5607575150 | 28800 | 28750 | 28800 | 28750 | 1342 |
| 534 | 20230627 | 102600 | 5568978700 | 28800 | 28800 | 28800 | 28750 | 1495 |
| 535 | 20230627 | 102500 | 5525936050 | 28800 | 28750 | 28850 | 28750 | 1369 |
| 536 | 20230627 | 102400 | 5486510650 | 28800 | 28850 | 28850 | 28800 | 4046 |
| 537 | 20230627 | 102300 | 5369932450 | 28900 | 28850 | 28900 | 28850 | 309 |
| 538 | 20230627 | 102200 | 5361009500 | 28900 | 28900 | 28950 | 28850 | 763 |
| 539 | 20230627 | 102100 | 5338972050 | 28900 | 28900 | 28900 | 28850 | 669 |
| 540 | 20230627 | 102000 | 5319654550 | 28900 | 28850 | 28950 | 28850 | 1073 |
| 541 | 20230627 | 101900 | 5288650300 | 28850 | 28900 | 28950 | 28850 | 343 |
| 542 | 20230627 | 101800 | 5278751000 | 28850 | 28850 | 28950 | 28850 | 756 |
| 543 | 20230627 | 101700 | 5256901450 | 28900 | 28900 | 29000 | 28850 | 3804 |
| 544 | 20230627 | 101600 | 5146931600 | 28900 | 28950 | 28950 | 28900 | 1089 |
| 545 | 20230627 | 101500 | 5115406200 | 29000 | 29000 | 29000 | 28950 | 300 |
| 546 | 20230627 | 101400 | 5106711200 | 29000 | 29000 | 29000 | 28950 | 20 |
| 547 | 20230627 | 101300 | 5106131250 | 29000 | 29000 | 29000 | 29000 | 71 |
| 548 | 20230627 | 101200 | 5104072250 | 29000 | 29050 | 29050 | 29000 | 39 |
| 549 | 20230627 | 101100 | 5102941000 | 28950 | 29000 | 29000 | 28950 | 214 |
| 550 | 20230627 | 101000 | 5096737000 | 29000 | 29000 | 29000 | 28950 | 1331 |
| 551 | 20230627 | 100900 | 5058161000 | 29050 | 29050 | 29050 | 29050 | 6 |
| 552 | 20230627 | 100800 | 5057986700 | 29050 | 28950 | 29050 | 28900 | 1796 |
| 553 | 20230627 | 100700 | 5005960800 | 29000 | 29000 | 29000 | 29000 | 273 |
| 554 | 20230627 | 100600 | 4998043800 | 29050 | 29000 | 29050 | 29000 | 878 |
| 555 | 20230627 | 100500 | 4972561550 | 29050 | 29050 | 29050 | 29000 | 1512 |
| 556 | 20230627 | 100400 | 4928679450 | 29050 | 29100 | 29100 | 29050 | 1705 |
| 557 | 20230627 | 100300 | 4879064300 | 29100 | 29050 | 29100 | 29050 | 459 |
| 558 | 20230627 | 100200 | 4865722700 | 29050 | 29150 | 29150 | 29050 | 154 |
| 559 | 20230627 | 100100 | 4861244250 | 29150 | 29150 | 29200 | 29150 | 266 |
| 560 | 20230627 | 100000 | 4853489300 | 29150 | 29150 | 29200 | 29150 | 139 |
| 561 | 20230627 | 095900 | 4849437150 | 29200 | 29200 | 29200 | 29150 | 530 |
| 562 | 20230627 | 095800 | 4833981950 | 29200 | 29150 | 29200 | 29150 | 1034 |
| 563 | 20230627 | 095700 | 4803794000 | 29200 | 29150 | 29200 | 29100 | 1072 |
| 564 | 20230627 | 095600 | 4772590550 | 29150 | 29200 | 29200 | 29150 | 295 |
| 565 | 20230627 | 095500 | 4763990900 | 29200 | 29250 | 29250 | 29150 | 320 |
| 566 | 20230627 | 095400 | 4754632050 | 29250 | 29250 | 29250 | 29200 | 375 |
| 567 | 20230627 | 095300 | 4743668400 | 29250 | 29250 | 29250 | 29250 | 65 |
| 568 | 20230627 | 095200 | 4741767150 | 29200 | 29200 | 29250 | 29150 | 245 |
| 569 | 20230627 | 095100 | 4734612000 | 29150 | 29100 | 29150 | 29050 | 429 |
| 570 | 20230627 | 095000 | 4722131000 | 29050 | 29000 | 29050 | 29000 | 1853 |
| 571 | 20230627 | 094900 | 4668311500 | 29000 | 29000 | 29050 | 29000 | 1005 |
| 572 | 20230627 | 094800 | 4639165450 | 29000 | 29000 | 29050 | 29000 | 871 |
| 573 | 20230627 | 094700 | 4613904000 | 29000 | 29000 | 29050 | 29000 | 626 |
| 574 | 20230627 | 094600 | 4595731700 | 29050 | 29050 | 29100 | 29050 | 974 |
| 575 | 20230627 | 094500 | 4567436850 | 29050 | 29100 | 29100 | 29050 | 325 |
| 576 | 20230627 | 094400 | 4557994100 | 29100 | 29050 | 29100 | 29050 | 1262 |
| 577 | 20230627 | 094300 | 4521330100 | 29050 | 29050 | 29100 | 29050 | 300 |
| 578 | 20230627 | 094200 | 4512610100 | 29100 | 29050 | 29100 | 29000 | 463 |
| 579 | 20230627 | 094100 | 4499167150 | 29050 | 29000 | 29100 | 28950 | 834 |
| 580 | 20230627 | 094000 | 4474976150 | 28950 | 29100 | 29100 | 28900 | 3133 |
| 581 | 20230627 | 093900 | 4384175200 | 29100 | 29200 | 29250 | 28950 | 5069 |
| 582 | 20230627 | 093800 | 4236661500 | 29200 | 29150 | 29250 | 29150 | 551 |
| 583 | 20230627 | 093700 | 4220563600 | 29150 | 29350 | 29350 | 29100 | 1706 |
| 584 | 20230627 | 093600 | 4170879950 | 29350 | 29200 | 29350 | 29150 | 1378 |
| 585 | 20230627 | 093500 | 4130598200 | 29150 | 29150 | 29150 | 29150 | 538 |
| 586 | 20230627 | 093400 | 4114915500 | 29150 | 29150 | 29150 | 29150 | 254 |
| 587 | 20230627 | 093300 | 4107511400 | 29150 | 29200 | 29200 | 29100 | 1293 |
| 588 | 20230627 | 093200 | 4069802700 | 29300 | 29100 | 29300 | 29100 | 319 |
| 589 | 20230627 | 093100 | 4060471750 | 29200 | 29200 | 29200 | 29000 | 4686 |
| 590 | 20230627 | 093000 | 3923935650 | 29200 | 29250 | 29300 | 29200 | 2849 |
| 591 | 20230627 | 092900 | 3840622450 | 29200 | 29400 | 29400 | 29200 | 2492 |
| 592 | 20230627 | 092800 | 3767565700 | 29400 | 29450 | 29450 | 29400 | 1986 |
| 593 | 20230627 | 092700 | 3709174750 | 29400 | 29400 | 29450 | 29350 | 2512 |
| 594 | 20230627 | 092600 | 3635290350 | 29400 | 29200 | 29500 | 29150 | 5875 |
| 595 | 20230627 | 092500 | 3462854250 | 29200 | 29200 | 29250 | 29100 | 2804 |
| 596 | 20230627 | 092400 | 3381029300 | 29150 | 29050 | 29200 | 29000 | 2660 |
| 597 | 20230627 | 092300 | 3303664500 | 29000 | 29050 | 29100 | 29000 | 4684 |
| 598 | 20230627 | 092200 | 3167692850 | 29050 | 28900 | 29050 | 28900 | 2223 |
| 599 | 20230627 | 092100 | 3103237250 | 28950 | 28800 | 28950 | 28800 | 3679 |
| 600 | 20230627 | 092000 | 2997042600 | 28800 | 28650 | 28800 | 28600 | 3255 |
| 601 | 20230627 | 091900 | 2903519250 | 28600 | 28550 | 28650 | 28550 | 2495 |
| 602 | 20230627 | 091800 | 2832230900 | 28550 | 28550 | 28600 | 28500 | 4153 |
| 603 | 20230627 | 091700 | 2713773600 | 28550 | 28650 | 28700 | 28550 | 9379 |
| 604 | 20230627 | 091600 | 2445547050 | 28650 | 28700 | 28750 | 28600 | 4122 |
| 605 | 20230627 | 091500 | 2327416000 | 28700 | 28750 | 28750 | 28650 | 8581 |
| 606 | 20230627 | 091400 | 2081055350 | 28750 | 28950 | 28950 | 28750 | 5336 |
| 607 | 20230627 | 091300 | 1927225950 | 28950 | 29050 | 29100 | 28900 | 2703 |
| 608 | 20230627 | 091200 | 1848887600 | 28950 | 28850 | 29000 | 28850 | 1570 |
| 609 | 20230627 | 091100 | 1803506600 | 28850 | 28900 | 28900 | 28850 | 351 |
| 610 | 20230627 | 091000 | 1793379850 | 28900 | 28950 | 28950 | 28800 | 3656 |
| 611 | 20230627 | 090900 | 1687822150 | 28950 | 28850 | 28950 | 28850 | 1798 |
| 612 | 20230627 | 090800 | 1635855400 | 28850 | 28800 | 28900 | 28800 | 3108 |
| 613 | 20230627 | 090700 | 1546235500 | 28800 | 28850 | 28900 | 28700 | 7847 |
| 614 | 20230627 | 090600 | 1320265100 | 28850 | 28950 | 29000 | 28850 | 5422 |
| 615 | 20230627 | 090500 | 1163540550 | 29050 | 29200 | 29250 | 29000 | 8317 |
| 616 | 20230627 | 090400 | 921738800 | 29200 | 29100 | 29200 | 29050 | 1934 |
| 617 | 20230627 | 090300 | 865405250 | 29050 | 29100 | 29150 | 29000 | 9179 |
| 618 | 20230627 | 090200 | 598715550 | 29100 | 29350 | 29350 | 29100 | 9898 |
| 619 | 20230627 | 090100 | 309191350 | 29350 | 29500 | 29550 | 29250 | 2368 |
| 620 | 20230627 | 090000 | 239616650 | 29500 | 29250 | 29550 | 29200 | 7920 |