32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 3 | 20230627 | 190200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20230627 | 190100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20230627 | 190000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20230627 | 185900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20230627 | 185800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20230627 | 185700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20230627 | 185600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20230627 | 185500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20230627 | 185400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20230627 | 185300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20230627 | 185200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20230627 | 185100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20230627 | 185000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20230627 | 184900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20230627 | 184800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20230627 | 184700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20230627 | 184600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20230627 | 184500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20230627 | 184400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20230627 | 184300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20230627 | 184200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20230627 | 184100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20230627 | 184000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20230627 | 183900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20230627 | 183800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20230627 | 183700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20230627 | 183600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20230627 | 183500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20230627 | 183400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20230627 | 183300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 33 | 20230627 | 183200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20230627 | 183100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20230627 | 183000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20230627 | 182900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20230627 | 182800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20230627 | 182700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20230627 | 182600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20230627 | 182500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20230627 | 182400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20230627 | 182300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20230627 | 182200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20230627 | 182100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20230627 | 182000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20230627 | 181900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20230627 | 181800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20230627 | 181700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20230627 | 181600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20230627 | 181500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20230627 | 181400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20230627 | 181300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20230627 | 181200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20230627 | 181100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20230627 | 181000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20230627 | 180900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20230627 | 180800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20230627 | 180700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20230627 | 180600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20230627 | 180500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20230627 | 180400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20230627 | 180300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 63 | 20230627 | 180200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20230627 | 180100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20230627 | 180000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20230627 | 175900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20230627 | 175800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20230627 | 175700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20230627 | 175600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20230627 | 175500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20230627 | 175400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20230627 | 175300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20230627 | 175200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20230627 | 175100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20230627 | 175000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20230627 | 174900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20230627 | 174800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20230627 | 174700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20230627 | 174600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20230627 | 174500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20230627 | 174400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20230627 | 174300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20230627 | 174200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20230627 | 174100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20230627 | 174000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20230627 | 173900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20230627 | 173800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20230627 | 173700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20230627 | 173600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20230627 | 173500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20230627 | 173400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20230627 | 173300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 93 | 20230627 | 173200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20230627 | 173100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20230627 | 173000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20230627 | 172900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20230627 | 172800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20230627 | 172700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20230627 | 172600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20230627 | 172500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20230627 | 172400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20230627 | 172300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20230627 | 172200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20230627 | 172100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20230627 | 172000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20230627 | 171900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20230627 | 171800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20230627 | 171700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20230627 | 171600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20230627 | 171500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20230627 | 171400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20230627 | 171300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20230627 | 171200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20230627 | 171100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20230627 | 171000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20230627 | 170900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20230627 | 170800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20230627 | 170700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20230627 | 170600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20230627 | 170500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20230627 | 170400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20230627 | 170300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 123 | 20230627 | 170200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20230627 | 170100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20230627 | 170000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20230627 | 165900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20230627 | 165800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20230627 | 165700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20230627 | 165600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20230627 | 165500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20230627 | 165400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20230627 | 165300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20230627 | 165200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20230627 | 165100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20230627 | 165000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20230627 | 164900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20230627 | 164800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20230627 | 164700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20230627 | 164600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20230627 | 164500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20230627 | 164400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20230627 | 164300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20230627 | 164200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20230627 | 164100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20230627 | 164000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20230627 | 163900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20230627 | 163800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20230627 | 163700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20230627 | 163600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20230627 | 163500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20230627 | 163400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20230627 | 163300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 153 | 20230627 | 163200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20230627 | 163100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20230627 | 163000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20230627 | 162900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20230627 | 162800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20230627 | 162700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20230627 | 162600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20230627 | 162500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20230627 | 162400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20230627 | 162300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20230627 | 162200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20230627 | 162100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20230627 | 162000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20230627 | 161900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20230627 | 161800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20230627 | 161700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20230627 | 161600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20230627 | 161500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20230627 | 161400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20230627 | 161300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20230627 | 161200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20230627 | 161100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20230627 | 161000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20230627 | 160900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20230627 | 160800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20230627 | 160700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20230627 | 160600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20230627 | 160500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20230627 | 160400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20230627 | 160300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 183 | 20230627 | 160200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20230627 | 160100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20230627 | 160000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20230627 | 155900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20230627 | 155800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20230627 | 155700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20230627 | 155600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20230627 | 155500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20230627 | 155400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20230627 | 155300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20230627 | 155200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20230627 | 155100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20230627 | 155000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20230627 | 154900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20230627 | 154800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20230627 | 154700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20230627 | 154600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20230627 | 154500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20230627 | 154400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20230627 | 154300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20230627 | 154200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20230627 | 154100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20230627 | 154000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20230627 | 153900 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20230627 | 153800 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20230627 | 153700 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20230627 | 153600 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20230627 | 153500 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20230627 | 153400 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20230627 | 153300 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 213 | 20230627 | 153200 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20230627 | 153100 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20230627 | 153000 | 12327083450 | 28350 | 28350 | 28350 | 28350 | 16438 |
| 216 | 20230627 | 152900 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20230627 | 152800 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20230627 | 152700 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230627 | 152600 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230627 | 152500 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230627 | 152400 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20230627 | 152300 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20230627 | 152200 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20230627 | 152100 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20230627 | 152000 | 11861066150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20230627 | 151900 | 11861066150 | 28300 | 28300 | 28350 | 28250 | 2004 |
| 227 | 20230627 | 151800 | 11804341750 | 28300 | 28350 | 28350 | 28300 | 865 |
| 228 | 20230627 | 151700 | 11779833000 | 28300 | 28350 | 28350 | 28300 | 634 |
| 229 | 20230627 | 151600 | 11761861600 | 28350 | 28300 | 28350 | 28300 | 703 |
| 230 | 20230627 | 151500 | 11741945800 | 28350 | 28350 | 28350 | 28300 | 877 |
| 231 | 20230627 | 151400 | 11717089850 | 28350 | 28350 | 28350 | 28250 | 1855 |
| 232 | 20230627 | 151300 | 11664579550 | 28350 | 28400 | 28400 | 28300 | 1151 |
| 233 | 20230627 | 151200 | 11631959700 | 28350 | 28350 | 28350 | 28300 | 1235 |
| 234 | 20230627 | 151100 | 11596950350 | 28300 | 28300 | 28350 | 28250 | 800 |
| 235 | 20230627 | 151000 | 11574313100 | 28300 | 28300 | 28300 | 28250 | 1464 |
| 236 | 20230627 | 150900 | 11532888150 | 28300 | 28300 | 28350 | 28250 | 1007 |
| 237 | 20230627 | 150800 | 11504370600 | 28300 | 28350 | 28400 | 28300 | 1221 |
| 238 | 20230627 | 150700 | 11469757550 | 28350 | 28350 | 28400 | 28350 | 805 |
| 239 | 20230627 | 150600 | 11446912950 | 28400 | 28400 | 28400 | 28300 | 290 |
| 240 | 20230627 | 150500 | 11438685950 | 28300 | 28350 | 28350 | 28300 | 2053 |
| 241 | 20230627 | 150400 | 11380510950 | 28350 | 28350 | 28400 | 28350 | 726 |
| 242 | 20230627 | 150300 | 11359906350 | 28350 | 28350 | 28400 | 28300 | 497 |
| 243 | 20230627 | 150200 | 11345813950 | 28350 | 28350 | 28350 | 28300 | 971 |
| 244 | 20230627 | 150100 | 11318288800 | 28350 | 28350 | 28350 | 28300 | 1134 |
| 245 | 20230627 | 150000 | 11286140800 | 28350 | 28300 | 28350 | 28300 | 1467 |
| 246 | 20230627 | 145900 | 11244551950 | 28350 | 28300 | 28350 | 28300 | 1006 |
| 247 | 20230627 | 145800 | 11216035400 | 28350 | 28350 | 28350 | 28300 | 663 |
| 248 | 20230627 | 145700 | 11197241900 | 28350 | 28300 | 28350 | 28300 | 549 |
| 249 | 20230627 | 145600 | 11181680450 | 28350 | 28350 | 28350 | 28300 | 591 |
| 250 | 20230627 | 145500 | 11164926950 | 28300 | 28300 | 28350 | 28300 | 911 |
| 251 | 20230627 | 145400 | 11139104250 | 28350 | 28300 | 28350 | 28300 | 1100 |
| 252 | 20230627 | 145300 | 11107945650 | 28250 | 28300 | 28300 | 28250 | 1128 |
| 253 | 20230627 | 145200 | 11076056600 | 28300 | 28300 | 28350 | 28250 | 1974 |
| 254 | 20230627 | 145100 | 11020183650 | 28250 | 28300 | 28300 | 28250 | 1413 |
| 255 | 20230627 | 145000 | 10980219800 | 28350 | 28350 | 28350 | 28300 | 752 |
| 256 | 20230627 | 144900 | 10958914450 | 28300 | 28300 | 28350 | 28300 | 737 |
| 257 | 20230627 | 144800 | 10938035450 | 28350 | 28300 | 28350 | 28300 | 238 |
| 258 | 20230627 | 144700 | 10931294300 | 28300 | 28300 | 28350 | 28300 | 99 |
| 259 | 20230627 | 144600 | 10928488700 | 28300 | 28350 | 28350 | 28300 | 262 |
| 260 | 20230627 | 144500 | 10921069950 | 28300 | 28350 | 28350 | 28300 | 260 |
| 261 | 20230627 | 144400 | 10913706300 | 28300 | 28300 | 28350 | 28300 | 400 |
| 262 | 20230627 | 144300 | 10902383150 | 28300 | 28300 | 28350 | 28250 | 1238 |
| 263 | 20230627 | 144200 | 10867364350 | 28300 | 28350 | 28350 | 28250 | 937 |
| 264 | 20230627 | 144100 | 10840856600 | 28300 | 28300 | 28350 | 28250 | 442 |
| 265 | 20230627 | 144000 | 10828345900 | 28250 | 28350 | 28350 | 28250 | 2700 |
| 266 | 20230627 | 143900 | 10751967400 | 28350 | 28250 | 28350 | 28250 | 2226 |
| 267 | 20230627 | 143800 | 10688970000 | 28250 | 28250 | 28300 | 28250 | 269 |
| 268 | 20230627 | 143700 | 10681368400 | 28250 | 28300 | 28300 | 28250 | 711 |
| 269 | 20230627 | 143600 | 10661275800 | 28300 | 28300 | 28300 | 28250 | 140 |
| 270 | 20230627 | 143500 | 10657316750 | 28250 | 28300 | 28300 | 28250 | 106 |
| 271 | 20230627 | 143400 | 10654319300 | 28300 | 28300 | 28300 | 28250 | 280 |
| 272 | 20230627 | 143300 | 10646400600 | 28300 | 28250 | 28300 | 28250 | 194 |
| 273 | 20230627 | 143200 | 10640916200 | 28300 | 28250 | 28300 | 28250 | 94 |
| 274 | 20230627 | 143100 | 10638257000 | 28250 | 28250 | 28300 | 28250 | 231 |
| 275 | 20230627 | 143000 | 10631723150 | 28300 | 28300 | 28300 | 28250 | 152 |
| 276 | 20230627 | 142900 | 10627423900 | 28300 | 28300 | 28300 | 28250 | 399 |
| 277 | 20230627 | 142800 | 10616141250 | 28300 | 28250 | 28300 | 28250 | 566 |
| 278 | 20230627 | 142700 | 10600142450 | 28300 | 28300 | 28300 | 28250 | 190 |
| 279 | 20230627 | 142600 | 10594768100 | 28250 | 28250 | 28300 | 28250 | 336 |
| 280 | 20230627 | 142500 | 10585271100 | 28250 | 28250 | 28300 | 28250 | 466 |
| 281 | 20230627 | 142400 | 10572104950 | 28250 | 28250 | 28300 | 28250 | 195 |
| 282 | 20230627 | 142300 | 10566592350 | 28300 | 28200 | 28300 | 28200 | 752 |
| 283 | 20230627 | 142200 | 10545349900 | 28200 | 28250 | 28300 | 28200 | 1953 |
| 284 | 20230627 | 142100 | 10490185400 | 28250 | 28250 | 28300 | 28250 | 503 |
| 285 | 20230627 | 142000 | 10475973500 | 28300 | 28300 | 28300 | 28250 | 207 |
| 286 | 20230627 | 141900 | 10470119400 | 28250 | 28300 | 28300 | 28250 | 789 |
| 287 | 20230627 | 141800 | 10447796950 | 28300 | 28250 | 28300 | 28200 | 1946 |
| 288 | 20230627 | 141700 | 10392733850 | 28300 | 28300 | 28300 | 28150 | 4603 |
| 289 | 20230627 | 141600 | 10262864050 | 28300 | 28300 | 28300 | 28250 | 347 |
| 290 | 20230627 | 141500 | 10253044900 | 28300 | 28300 | 28300 | 28250 | 949 |
| 291 | 20230627 | 141400 | 10226209400 | 28300 | 28300 | 28300 | 28250 | 208 |
| 292 | 20230627 | 141300 | 10220324250 | 28300 | 28300 | 28300 | 28250 | 277 |
| 293 | 20230627 | 141200 | 10212489300 | 28300 | 28300 | 28300 | 28250 | 238 |
| 294 | 20230627 | 141100 | 10205757100 | 28300 | 28300 | 28300 | 28250 | 311 |
| 295 | 20230627 | 141000 | 10196958300 | 28300 | 28300 | 28300 | 28250 | 238 |
| 296 | 20230627 | 140900 | 10190225250 | 28300 | 28300 | 28300 | 28250 | 249 |
| 297 | 20230627 | 140800 | 10183179500 | 28300 | 28350 | 28350 | 28250 | 202 |
| 298 | 20230627 | 140700 | 10177463800 | 28300 | 28300 | 28350 | 28250 | 3833 |
| 299 | 20230627 | 140600 | 10069087000 | 28300 | 28300 | 28300 | 28250 | 2420 |
| 300 | 20230627 | 140500 | 10000601850 | 28300 | 28300 | 28300 | 28250 | 300 |
| 301 | 20230627 | 140400 | 9992116650 | 28300 | 28250 | 28300 | 28250 | 158 |
| 302 | 20230627 | 140300 | 9987646200 | 28300 | 28250 | 28300 | 28250 | 423 |
| 303 | 20230627 | 140200 | 9975679650 | 28300 | 28300 | 28300 | 28250 | 508 |
| 304 | 20230627 | 140100 | 9961314100 | 28300 | 28300 | 28300 | 28250 | 544 |
| 305 | 20230627 | 140000 | 9945930400 | 28300 | 28300 | 28300 | 28150 | 5985 |
| 306 | 20230627 | 135900 | 9777073400 | 28300 | 28300 | 28300 | 28250 | 647 |
| 307 | 20230627 | 135800 | 9758769650 | 28300 | 28300 | 28300 | 28250 | 260 |
| 308 | 20230627 | 135700 | 9751414350 | 28300 | 28300 | 28300 | 28250 | 394 |
| 309 | 20230627 | 135600 | 9740266400 | 28300 | 28300 | 28300 | 28250 | 244 |
| 310 | 20230627 | 135500 | 9733362100 | 28300 | 28250 | 28300 | 28250 | 130 |
| 311 | 20230627 | 135400 | 9729685450 | 28300 | 28250 | 28300 | 28250 | 147 |
| 312 | 20230627 | 135300 | 9725527150 | 28300 | 28250 | 28300 | 28250 | 136 |
| 313 | 20230627 | 135200 | 9721680700 | 28250 | 28250 | 28300 | 28250 | 120 |
| 314 | 20230627 | 135100 | 9718287100 | 28250 | 28300 | 28300 | 28250 | 316 |
| 315 | 20230627 | 135000 | 9709345650 | 28300 | 28250 | 28300 | 28250 | 770 |
| 316 | 20230627 | 134900 | 9687572850 | 28250 | 28150 | 28300 | 28150 | 8713 |
| 317 | 20230627 | 134800 | 9441277300 | 28200 | 28150 | 28200 | 28150 | 347 |
| 318 | 20230627 | 134700 | 9431505800 | 28150 | 28200 | 28200 | 28150 | 108 |
| 319 | 20230627 | 134600 | 9428461600 | 28200 | 28200 | 28200 | 28050 | 39131 |
| 320 | 20230627 | 134500 | 8328131950 | 28200 | 28250 | 28250 | 28200 | 264 |
| 321 | 20230627 | 134400 | 8320682700 | 28250 | 28250 | 28250 | 28200 | 117 |
| 322 | 20230627 | 134300 | 8317378450 | 28250 | 28250 | 28250 | 28200 | 357 |
| 323 | 20230627 | 134200 | 8307293300 | 28250 | 28250 | 28250 | 28200 | 1393 |
| 324 | 20230627 | 134100 | 8267991550 | 28250 | 28250 | 28300 | 28250 | 883 |
| 325 | 20230627 | 134000 | 8243043100 | 28250 | 28250 | 28250 | 28200 | 874 |
| 326 | 20230627 | 133900 | 8218354350 | 28250 | 28250 | 28250 | 28200 | 1425 |
| 327 | 20230627 | 133800 | 8178110350 | 28250 | 28250 | 28250 | 28200 | 313 |
| 328 | 20230627 | 133700 | 8169268350 | 28250 | 28200 | 28250 | 28200 | 86 |
| 329 | 20230627 | 133600 | 8166840450 | 28250 | 28250 | 28250 | 28200 | 129 |
| 330 | 20230627 | 133500 | 8163196250 | 28250 | 28200 | 28250 | 28200 | 190 |
| 331 | 20230627 | 133400 | 8157830150 | 28200 | 28200 | 28250 | 28200 | 162 |
| 332 | 20230627 | 133300 | 8153258950 | 28250 | 28250 | 28250 | 28200 | 59 |
| 333 | 20230627 | 133200 | 8151592300 | 28250 | 28250 | 28250 | 28200 | 137 |
| 334 | 20230627 | 133100 | 8147723450 | 28250 | 28200 | 28250 | 28200 | 11 |
| 335 | 20230627 | 133000 | 8147413200 | 28200 | 28200 | 28200 | 28200 | 415 |
| 336 | 20230627 | 132900 | 8135710200 | 28250 | 28250 | 28250 | 28200 | 119 |
| 337 | 20230627 | 132800 | 8132348500 | 28250 | 28200 | 28250 | 28200 | 37 |
| 338 | 20230627 | 132700 | 8131304700 | 28200 | 28250 | 28250 | 28200 | 527 |
| 339 | 20230627 | 132600 | 8116422350 | 28250 | 28250 | 28250 | 28250 | 39 |
| 340 | 20230627 | 132500 | 8115320600 | 28250 | 28250 | 28250 | 28200 | 8 |
| 341 | 20230627 | 132400 | 8115094700 | 28200 | 28250 | 28250 | 28200 | 214 |
| 342 | 20230627 | 132300 | 8109057800 | 28250 | 28200 | 28250 | 28200 | 75 |
| 343 | 20230627 | 132200 | 8106942550 | 28250 | 28250 | 28250 | 28200 | 122 |
| 344 | 20230627 | 132100 | 8103500800 | 28250 | 28250 | 28250 | 28250 | 13 |
| 345 | 20230627 | 132000 | 8103133550 | 28250 | 28250 | 28250 | 28200 | 163 |
| 346 | 20230627 | 131900 | 8098534550 | 28200 | 28250 | 28250 | 28200 | 254 |
| 347 | 20230627 | 131800 | 8091370250 | 28250 | 28250 | 28250 | 28200 | 722 |
| 348 | 20230627 | 131700 | 8070974050 | 28200 | 28250 | 28250 | 28200 | 102 |
| 349 | 20230627 | 131600 | 8068096950 | 28250 | 28250 | 28250 | 28200 | 65 |
| 350 | 20230627 | 131500 | 8066263150 | 28250 | 28200 | 28250 | 28200 | 67 |
| 351 | 20230627 | 131400 | 8064373200 | 28250 | 28200 | 28250 | 28200 | 744 |
| 352 | 20230627 | 131300 | 8043358950 | 28250 | 28200 | 28250 | 28200 | 544 |
| 353 | 20230627 | 131200 | 8028001400 | 28200 | 28250 | 28250 | 28200 | 94 |
| 354 | 20230627 | 131100 | 8025350500 | 28250 | 28250 | 28250 | 28250 | 8 |
| 355 | 20230627 | 131000 | 8025124500 | 28200 | 28200 | 28200 | 28200 | 1051 |
| 356 | 20230627 | 130900 | 7995486300 | 28200 | 28250 | 28250 | 28200 | 160 |
| 357 | 20230627 | 130800 | 7990974250 | 28250 | 28250 | 28250 | 28200 | 185 |
| 358 | 20230627 | 130700 | 7985755250 | 28200 | 28250 | 28250 | 28200 | 190 |
| 359 | 20230627 | 130600 | 7980394450 | 28200 | 28250 | 28250 | 28200 | 6 |
| 360 | 20230627 | 130500 | 7980225000 | 28200 | 28250 | 28250 | 28200 | 22 |
| 361 | 20230627 | 130400 | 7979604200 | 28200 | 28200 | 28200 | 28200 | 35 |
| 362 | 20230627 | 130300 | 7978617200 | 28250 | 28250 | 28250 | 28250 | 1 |
| 363 | 20230627 | 130200 | 7978588950 | 28250 | 28250 | 28250 | 28200 | 63 |
| 364 | 20230627 | 130100 | 7976810600 | 28250 | 28250 | 28250 | 28250 | 23 |
| 365 | 20230627 | 130000 | 7976160850 | 28200 | 28250 | 28250 | 28200 | 302 |
| 366 | 20230627 | 125900 | 7967644400 | 28200 | 28200 | 28200 | 28200 | 28 |
| 367 | 20230627 | 125800 | 7966854800 | 28200 | 28250 | 28250 | 28200 | 105 |
| 368 | 20230627 | 125700 | 7963893550 | 28200 | 28250 | 28250 | 28200 | 708 |
| 369 | 20230627 | 125600 | 7943894900 | 28300 | 28200 | 28300 | 28200 | 559 |
| 370 | 20230627 | 125500 | 7928118200 | 28200 | 28200 | 28250 | 28150 | 1012 |
| 371 | 20230627 | 125400 | 7899579500 | 28250 | 28250 | 28250 | 28200 | 91 |
| 372 | 20230627 | 125300 | 7897010650 | 28250 | 28250 | 28250 | 28250 | 98 |
| 373 | 20230627 | 125200 | 7894242150 | 28250 | 28250 | 28250 | 28200 | 253 |
| 374 | 20230627 | 125100 | 7887101750 | 28250 | 28250 | 28250 | 28200 | 126 |
| 375 | 20230627 | 125000 | 7883543650 | 28200 | 28250 | 28250 | 28200 | 126 |
| 376 | 20230627 | 124900 | 7879984650 | 28200 | 28250 | 28250 | 28200 | 223 |
| 377 | 20230627 | 124800 | 7873686300 | 28250 | 28200 | 28250 | 28200 | 1436 |
| 378 | 20230627 | 124700 | 7833148100 | 28200 | 28200 | 28200 | 28150 | 3581 |
| 379 | 20230627 | 124600 | 7732165300 | 28150 | 28200 | 28200 | 28150 | 62 |
| 380 | 20230627 | 124500 | 7730419150 | 28200 | 28150 | 28200 | 28150 | 73 |
| 381 | 20230627 | 124400 | 7728363200 | 28200 | 28150 | 28200 | 28150 | 355 |
| 382 | 20230627 | 124300 | 7718359850 | 28200 | 28200 | 28200 | 28150 | 385 |
| 383 | 20230627 | 124200 | 7707506850 | 28200 | 28150 | 28200 | 28150 | 873 |
| 384 | 20230627 | 124100 | 7682921450 | 28200 | 28150 | 28200 | 28150 | 52 |
| 385 | 20230627 | 124000 | 7681456300 | 28150 | 28150 | 28200 | 28150 | 1080 |
| 386 | 20230627 | 123900 | 7651054250 | 28150 | 28150 | 28150 | 28150 | 808 |
| 387 | 20230627 | 123800 | 7628309050 | 28200 | 28200 | 28200 | 28200 | 1 |
| 388 | 20230627 | 123700 | 7628280850 | 28200 | 28200 | 28200 | 28150 | 309 |
| 389 | 20230627 | 123600 | 7619580200 | 28200 | 28150 | 28200 | 28150 | 707 |
| 390 | 20230627 | 123500 | 7599652400 | 28200 | 28200 | 28200 | 28200 | 30 |
| 391 | 20230627 | 123400 | 7598806400 | 28150 | 28150 | 28200 | 28150 | 594 |
| 392 | 20230627 | 123300 | 7582084700 | 28200 | 28200 | 28200 | 28150 | 1101 |
| 393 | 20230627 | 123200 | 7551090450 | 28200 | 28200 | 28200 | 28150 | 5597 |
| 394 | 20230627 | 123100 | 7393322400 | 28200 | 28200 | 28200 | 28200 | 122 |
| 395 | 20230627 | 123000 | 7389882000 | 28200 | 28200 | 28250 | 28200 | 83 |
| 396 | 20230627 | 122900 | 7387541000 | 28200 | 28200 | 28250 | 28200 | 859 |
| 397 | 20230627 | 122800 | 7363284200 | 28200 | 28250 | 28250 | 28200 | 3728 |
| 398 | 20230627 | 122700 | 7258152350 | 28200 | 28250 | 28250 | 28200 | 344 |
| 399 | 20230627 | 122600 | 7248443100 | 28250 | 28200 | 28250 | 28200 | 270 |
| 400 | 20230627 | 122500 | 7240827250 | 28250 | 28200 | 28250 | 28200 | 628 |
| 401 | 20230627 | 122400 | 7223098600 | 28200 | 28250 | 28250 | 28200 | 242 |
| 402 | 20230627 | 122300 | 7216266500 | 28200 | 28250 | 28250 | 28200 | 207 |
| 403 | 20230627 | 122200 | 7210428800 | 28250 | 28250 | 28250 | 28200 | 579 |
| 404 | 20230627 | 122100 | 7194082850 | 28200 | 28250 | 28250 | 28200 | 154 |
| 405 | 20230627 | 122000 | 7189739850 | 28250 | 28200 | 28250 | 28200 | 48 |
| 406 | 20230627 | 121900 | 7188386200 | 28200 | 28200 | 28200 | 28200 | 136 |
| 407 | 20230627 | 121800 | 7184551000 | 28250 | 28200 | 28250 | 28200 | 22 |
| 408 | 20230627 | 121700 | 7183930550 | 28200 | 28200 | 28200 | 28200 | 603 |
| 409 | 20230627 | 121600 | 7166925950 | 28200 | 28200 | 28200 | 28200 | 71 |
| 410 | 20230627 | 121500 | 7164923750 | 28200 | 28200 | 28200 | 28200 | 113 |
| 411 | 20230627 | 121400 | 7161737150 | 28200 | 28200 | 28200 | 28200 | 634 |
| 412 | 20230627 | 121300 | 7143858350 | 28250 | 28250 | 28250 | 28250 | 2104 |
| 413 | 20230627 | 121200 | 7084420350 | 28250 | 28250 | 28250 | 28250 | 57 |
| 414 | 20230627 | 121100 | 7082810100 | 28250 | 28300 | 28300 | 28250 | 129 |
| 415 | 20230627 | 121000 | 7079164800 | 28250 | 28250 | 28300 | 28250 | 84 |
| 416 | 20230627 | 120900 | 7076790300 | 28250 | 28300 | 28350 | 28250 | 1264 |
| 417 | 20230627 | 120800 | 7041011750 | 28300 | 28350 | 28350 | 28300 | 20 |
| 418 | 20230627 | 120700 | 7040445700 | 28300 | 28300 | 28300 | 28300 | 43 |
| 419 | 20230627 | 120600 | 7039228800 | 28300 | 28300 | 28300 | 28300 | 55 |
| 420 | 20230627 | 120500 | 7037672300 | 28300 | 28300 | 28300 | 28300 | 259 |
| 421 | 20230627 | 120400 | 7030342600 | 28300 | 28300 | 28350 | 28300 | 231 |
| 422 | 20230627 | 120300 | 7023804400 | 28300 | 28300 | 28350 | 28300 | 48 |
| 423 | 20230627 | 120200 | 7022445750 | 28350 | 28350 | 28350 | 28300 | 130 |
| 424 | 20230627 | 120100 | 7018761400 | 28350 | 28300 | 28350 | 28300 | 88 |
| 425 | 20230627 | 120000 | 7016269800 | 28300 | 28300 | 28300 | 28300 | 51 |
| 426 | 20230627 | 115900 | 7014826500 | 28300 | 28300 | 28350 | 28300 | 64 |
| 427 | 20230627 | 115800 | 7013015250 | 28300 | 28300 | 28300 | 28300 | 157 |
| 428 | 20230627 | 115700 | 7008572150 | 28300 | 28300 | 28300 | 28300 | 57 |
| 429 | 20230627 | 115600 | 7006959050 | 28300 | 28350 | 28350 | 28300 | 29 |
| 430 | 20230627 | 115500 | 7006138300 | 28300 | 28300 | 28300 | 28300 | 1 |
| 431 | 20230627 | 115400 | 7006110000 | 28300 | 28300 | 28300 | 28300 | 30 |
| 432 | 20230627 | 115300 | 7005261000 | 28300 | 28300 | 28300 | 28300 | 10 |
| 433 | 20230627 | 115200 | 7004978000 | 28300 | 28300 | 28300 | 28300 | 200 |
| 434 | 20230627 | 115100 | 6999318000 | 28300 | 28300 | 28300 | 28300 | 32 |
| 435 | 20230627 | 115000 | 6998412400 | 28350 | 28300 | 28400 | 28300 | 1211 |
| 436 | 20230627 | 114900 | 6964090500 | 28300 | 28300 | 28300 | 28300 | 132 |
| 437 | 20230627 | 114800 | 6960354900 | 28350 | 28250 | 28350 | 28250 | 1505 |
| 438 | 20230627 | 114700 | 6917820300 | 28250 | 28250 | 28250 | 28200 | 489 |
| 439 | 20230627 | 114600 | 6904012850 | 28250 | 28250 | 28250 | 28250 | 137 |
| 440 | 20230627 | 114500 | 6900142600 | 28250 | 28250 | 28250 | 28250 | 5 |
| 441 | 20230627 | 114400 | 6900001350 | 28250 | 28250 | 28250 | 28250 | 848 |
| 442 | 20230627 | 114300 | 6876045350 | 28250 | 28250 | 28250 | 28250 | 100 |
| 443 | 20230627 | 114200 | 6873220350 | 28250 | 28250 | 28300 | 28250 | 1841 |
| 444 | 20230627 | 114100 | 6821209600 | 28250 | 28300 | 28300 | 28250 | 661 |
| 445 | 20230627 | 114000 | 6802536100 | 28300 | 28300 | 28300 | 28250 | 11 |
| 446 | 20230627 | 113900 | 6802224850 | 28250 | 28250 | 28300 | 28250 | 374 |
| 447 | 20230627 | 113800 | 6791644250 | 28250 | 28300 | 28300 | 28250 | 50 |
| 448 | 20230627 | 113700 | 6790231000 | 28250 | 28250 | 28250 | 28250 | 911 |
| 449 | 20230627 | 113600 | 6764495250 | 28250 | 28250 | 28300 | 28250 | 73 |
| 450 | 20230627 | 113500 | 6762432950 | 28250 | 28300 | 28300 | 28250 | 3 |
| 451 | 20230627 | 113400 | 6762348100 | 28300 | 28300 | 28300 | 28300 | 7 |
| 452 | 20230627 | 113300 | 6762150000 | 28250 | 28300 | 28300 | 28250 | 38 |
| 453 | 20230627 | 113200 | 6761076300 | 28300 | 28300 | 28350 | 28300 | 2567 |
| 454 | 20230627 | 113100 | 6688430150 | 28300 | 28300 | 28300 | 28300 | 28 |
| 455 | 20230627 | 113000 | 6687637750 | 28350 | 28300 | 28350 | 28300 | 13 |
| 456 | 20230627 | 112900 | 6687269800 | 28300 | 28300 | 28300 | 28300 | 41 |
| 457 | 20230627 | 112800 | 6686109500 | 28300 | 28350 | 28350 | 28300 | 29 |
| 458 | 20230627 | 112700 | 6685288750 | 28300 | 28300 | 28350 | 28300 | 791 |
| 459 | 20230627 | 112600 | 6662900150 | 28300 | 28300 | 28350 | 28300 | 90 |
| 460 | 20230627 | 112500 | 6660350650 | 28300 | 28250 | 28350 | 28250 | 4347 |
| 461 | 20230627 | 112400 | 6537502500 | 28250 | 28250 | 28250 | 28250 | 2 |
| 462 | 20230627 | 112300 | 6537446000 | 28250 | 28350 | 28350 | 28250 | 1165 |
| 463 | 20230627 | 112200 | 6504465700 | 28300 | 28300 | 28300 | 28300 | 68 |
| 464 | 20230627 | 112100 | 6502541300 | 28300 | 28300 | 28350 | 28300 | 3239 |
| 465 | 20230627 | 112000 | 6410809100 | 28300 | 28300 | 28300 | 28250 | 1250 |
| 466 | 20230627 | 111900 | 6375434150 | 28300 | 28350 | 28350 | 28300 | 368 |
| 467 | 20230627 | 111800 | 6365010300 | 28300 | 28300 | 28350 | 28300 | 439 |
| 468 | 20230627 | 111700 | 6352586050 | 28300 | 28300 | 28300 | 28300 | 40 |
| 469 | 20230627 | 111600 | 6351454050 | 28300 | 28300 | 28300 | 28300 | 73 |
| 470 | 20230627 | 111500 | 6349388150 | 28300 | 28300 | 28300 | 28300 | 2024 |
| 471 | 20230627 | 111400 | 6292108950 | 28300 | 28350 | 28350 | 28300 | 886 |
| 472 | 20230627 | 111300 | 6266993300 | 28350 | 28350 | 28350 | 28350 | 51 |
| 473 | 20230627 | 111200 | 6265547450 | 28400 | 28400 | 28400 | 28350 | 542 |
| 474 | 20230627 | 111100 | 6250155500 | 28400 | 28400 | 28400 | 28350 | 97 |
| 475 | 20230627 | 111000 | 6247402100 | 28400 | 28350 | 28400 | 28350 | 1086 |
| 476 | 20230627 | 110900 | 6216590250 | 28350 | 28350 | 28350 | 28300 | 1416 |
| 477 | 20230627 | 110800 | 6176446950 | 28400 | 28400 | 28400 | 28350 | 1218 |
| 478 | 20230627 | 110700 | 6141889850 | 28350 | 28400 | 28400 | 28350 | 98 |
| 479 | 20230627 | 110600 | 6139107450 | 28400 | 28400 | 28400 | 28350 | 623 |
| 480 | 20230627 | 110500 | 6121415650 | 28400 | 28400 | 28400 | 28400 | 50 |
| 481 | 20230627 | 110400 | 6119995650 | 28400 | 28400 | 28400 | 28350 | 931 |
| 482 | 20230627 | 110300 | 6093577150 | 28400 | 28400 | 28400 | 28350 | 156 |
| 483 | 20230627 | 110200 | 6089149950 | 28400 | 28400 | 28400 | 28400 | 60 |
| 484 | 20230627 | 110100 | 6087445950 | 28400 | 28350 | 28400 | 28350 | 640 |
| 485 | 20230627 | 110000 | 6069275700 | 28350 | 28400 | 28400 | 28350 | 1349 |
| 486 | 20230627 | 105900 | 6031023450 | 28400 | 28350 | 28400 | 28350 | 3583 |
| 487 | 20230627 | 105800 | 5929362800 | 28400 | 28400 | 28400 | 28350 | 977 |
| 488 | 20230627 | 105700 | 5901636750 | 28400 | 28350 | 28400 | 28350 | 2384 |
| 489 | 20230627 | 105600 | 5834047100 | 28350 | 28300 | 28350 | 28300 | 139 |
| 490 | 20230627 | 105500 | 5830108150 | 28350 | 28300 | 28350 | 28300 | 921 |
| 491 | 20230627 | 105400 | 5803997850 | 28300 | 28350 | 28350 | 28300 | 51 |
| 492 | 20230627 | 105300 | 5802552050 | 28300 | 28300 | 28350 | 28300 | 142 |
| 493 | 20230627 | 105200 | 5798530950 | 28350 | 28350 | 28350 | 28300 | 2256 |
| 494 | 20230627 | 105100 | 5734656850 | 28350 | 28350 | 28350 | 28300 | 244 |
| 495 | 20230627 | 105000 | 5727740850 | 28350 | 28350 | 28350 | 28300 | 1108 |
| 496 | 20230627 | 104900 | 5696329100 | 28350 | 28300 | 28350 | 28300 | 283 |
| 497 | 20230627 | 104800 | 5688316250 | 28350 | 28300 | 28350 | 28300 | 697 |
| 498 | 20230627 | 104700 | 5668563950 | 28300 | 28300 | 28300 | 28250 | 1276 |
| 499 | 20230627 | 104600 | 5632454700 | 28300 | 28250 | 28300 | 28250 | 697 |
| 500 | 20230627 | 104500 | 5612732200 | 28250 | 28300 | 28300 | 28250 | 445 |
| 501 | 20230627 | 104400 | 5600142750 | 28300 | 28300 | 28300 | 28300 | 999 |
| 502 | 20230627 | 104300 | 5571871050 | 28300 | 28300 | 28300 | 28250 | 81 |
| 503 | 20230627 | 104200 | 5569580150 | 28250 | 28300 | 28300 | 28250 | 111 |
| 504 | 20230627 | 104100 | 5566441450 | 28250 | 28250 | 28300 | 28200 | 638 |
| 505 | 20230627 | 104000 | 5548406400 | 28200 | 28300 | 28300 | 28200 | 497 |
| 506 | 20230627 | 103900 | 5534366550 | 28250 | 28250 | 28250 | 28200 | 1411 |
| 507 | 20230627 | 103800 | 5494507550 | 28200 | 28300 | 28300 | 28200 | 1739 |
| 508 | 20230627 | 103700 | 5445368000 | 28300 | 28250 | 28300 | 28250 | 1668 |
| 509 | 20230627 | 103600 | 5398212650 | 28250 | 28250 | 28300 | 28250 | 384 |
| 510 | 20230627 | 103500 | 5387362700 | 28300 | 28250 | 28300 | 28250 | 678 |
| 511 | 20230627 | 103400 | 5368178250 | 28250 | 28300 | 28300 | 28250 | 846 |
| 512 | 20230627 | 103300 | 5344276200 | 28300 | 28300 | 28350 | 28250 | 2787 |
| 513 | 20230627 | 103200 | 5265406400 | 28300 | 28250 | 28300 | 28250 | 277 |
| 514 | 20230627 | 103100 | 5257569450 | 28300 | 28250 | 28300 | 28250 | 880 |
| 515 | 20230627 | 103000 | 5232708400 | 28250 | 28300 | 28300 | 28250 | 1755 |
| 516 | 20230627 | 102900 | 5183100900 | 28250 | 28350 | 28350 | 28250 | 115 |
| 517 | 20230627 | 102800 | 5179848950 | 28350 | 28350 | 28350 | 28200 | 5207 |
| 518 | 20230627 | 102700 | 5032523500 | 28300 | 28300 | 28350 | 28300 | 2905 |
| 519 | 20230627 | 102600 | 4950310450 | 28350 | 28250 | 28350 | 28200 | 11177 |
| 520 | 20230627 | 102500 | 4634106150 | 28200 | 28250 | 28250 | 28200 | 1956 |
| 521 | 20230627 | 102400 | 4578941650 | 28250 | 28200 | 28250 | 28200 | 1317 |
| 522 | 20230627 | 102300 | 4541736900 | 28250 | 28250 | 28250 | 28200 | 250 |
| 523 | 20230627 | 102200 | 4534683950 | 28250 | 28250 | 28250 | 28200 | 395 |
| 524 | 20230627 | 102100 | 4523533300 | 28250 | 28250 | 28250 | 28200 | 2153 |
| 525 | 20230627 | 102000 | 4462715300 | 28250 | 28250 | 28250 | 28200 | 416 |
| 526 | 20230627 | 101900 | 4450964700 | 28250 | 28250 | 28250 | 28200 | 735 |
| 527 | 20230627 | 101800 | 4430204100 | 28250 | 28250 | 28300 | 28200 | 2780 |
| 528 | 20230627 | 101700 | 4351702600 | 28250 | 28250 | 28350 | 28250 | 5819 |
| 529 | 20230627 | 101600 | 4187168450 | 28250 | 28300 | 28300 | 28250 | 860 |
| 530 | 20230627 | 101500 | 4162838600 | 28250 | 28300 | 28350 | 28250 | 1384 |
| 531 | 20230627 | 101400 | 4123689100 | 28300 | 28300 | 28300 | 28250 | 518 |
| 532 | 20230627 | 101300 | 4109035150 | 28300 | 28300 | 28350 | 28250 | 1787 |
| 533 | 20230627 | 101200 | 4058475400 | 28300 | 28350 | 28350 | 28250 | 1393 |
| 534 | 20230627 | 101100 | 4019052800 | 28350 | 28350 | 28350 | 28300 | 424 |
| 535 | 20230627 | 101000 | 4007032850 | 28350 | 28350 | 28350 | 28300 | 670 |
| 536 | 20230627 | 100900 | 3988042150 | 28300 | 28350 | 28350 | 28300 | 402 |
| 537 | 20230627 | 100800 | 3976650500 | 28300 | 28350 | 28350 | 28300 | 1083 |
| 538 | 20230627 | 100700 | 3945999100 | 28350 | 28350 | 28350 | 28300 | 94 |
| 539 | 20230627 | 100600 | 3943336900 | 28350 | 28300 | 28350 | 28300 | 608 |
| 540 | 20230627 | 100500 | 3926104800 | 28350 | 28350 | 28350 | 28300 | 372 |
| 541 | 20230627 | 100400 | 3915570600 | 28350 | 28350 | 28350 | 28350 | 554 |
| 542 | 20230627 | 100300 | 3899864700 | 28300 | 28350 | 28350 | 28250 | 5161 |
| 543 | 20230627 | 100200 | 3753610600 | 28350 | 28400 | 28400 | 28300 | 3328 |
| 544 | 20230627 | 100100 | 3659366750 | 28400 | 28400 | 28400 | 28350 | 563 |
| 545 | 20230627 | 100000 | 3643379800 | 28400 | 28350 | 28400 | 28350 | 1376 |
| 546 | 20230627 | 095900 | 3604367650 | 28350 | 28300 | 28350 | 28250 | 892 |
| 547 | 20230627 | 095800 | 3579097450 | 28300 | 28350 | 28400 | 28300 | 984 |
| 548 | 20230627 | 095700 | 3551211650 | 28400 | 28350 | 28450 | 28350 | 2049 |
| 549 | 20230627 | 095600 | 3493036600 | 28400 | 28400 | 28400 | 28350 | 255 |
| 550 | 20230627 | 095500 | 3485800850 | 28350 | 28350 | 28400 | 28350 | 1535 |
| 551 | 20230627 | 095400 | 3442243050 | 28350 | 28400 | 28400 | 28300 | 1835 |
| 552 | 20230627 | 095300 | 3390264050 | 28400 | 28350 | 28400 | 28350 | 677 |
| 553 | 20230627 | 095200 | 3371039250 | 28350 | 28350 | 28400 | 28350 | 210 |
| 554 | 20230627 | 095100 | 3365082600 | 28400 | 28350 | 28400 | 28350 | 1503 |
| 555 | 20230627 | 095000 | 3322470950 | 28350 | 28450 | 28450 | 28350 | 4261 |
| 556 | 20230627 | 094900 | 3201454100 | 28450 | 28450 | 28450 | 28450 | 46 |
| 557 | 20230627 | 094800 | 3200145400 | 28450 | 28350 | 28450 | 28300 | 2562 |
| 558 | 20230627 | 094700 | 3127451550 | 28350 | 28350 | 28350 | 28250 | 3666 |
| 559 | 20230627 | 094600 | 3023723000 | 28300 | 28300 | 28350 | 28300 | 1522 |
| 560 | 20230627 | 094500 | 2980608650 | 28300 | 28400 | 28400 | 28300 | 464 |
| 561 | 20230627 | 094400 | 2967452450 | 28350 | 28350 | 28400 | 28350 | 549 |
| 562 | 20230627 | 094300 | 2951886100 | 28350 | 28400 | 28400 | 28300 | 235 |
| 563 | 20230627 | 094200 | 2945228350 | 28350 | 28350 | 28400 | 28300 | 1437 |
| 564 | 20230627 | 094100 | 2904498800 | 28350 | 28300 | 28350 | 28300 | 1281 |
| 565 | 20230627 | 094000 | 2868198300 | 28300 | 28400 | 28400 | 28300 | 1487 |
| 566 | 20230627 | 093900 | 2826055450 | 28350 | 28400 | 28400 | 28350 | 609 |
| 567 | 20230627 | 093800 | 2808763500 | 28350 | 28450 | 28450 | 28350 | 990 |
| 568 | 20230627 | 093700 | 2780683350 | 28450 | 28400 | 28450 | 28400 | 1187 |
| 569 | 20230627 | 093600 | 2746940800 | 28400 | 28450 | 28450 | 28400 | 504 |
| 570 | 20230627 | 093500 | 2732622350 | 28450 | 28500 | 28500 | 28450 | 2677 |
| 571 | 20230627 | 093400 | 2656375300 | 28550 | 28600 | 28600 | 28550 | 436 |
| 572 | 20230627 | 093300 | 2643926900 | 28550 | 28550 | 28550 | 28500 | 3102 |
| 573 | 20230627 | 093200 | 2555365000 | 28550 | 28550 | 28550 | 28500 | 494 |
| 574 | 20230627 | 093100 | 2541262700 | 28500 | 28500 | 28550 | 28450 | 4096 |
| 575 | 20230627 | 093000 | 2424514750 | 28500 | 28400 | 28500 | 28350 | 5629 |
| 576 | 20230627 | 092900 | 2264430650 | 28450 | 28400 | 28500 | 28350 | 2496 |
| 577 | 20230627 | 092800 | 2193535500 | 28400 | 28350 | 28500 | 28350 | 6349 |
| 578 | 20230627 | 092700 | 2013000500 | 28350 | 28350 | 28400 | 28300 | 1570 |
| 579 | 20230627 | 092600 | 1968485650 | 28350 | 28400 | 28500 | 28350 | 3111 |
| 580 | 20230627 | 092500 | 1880096700 | 28400 | 28300 | 28400 | 28250 | 4537 |
| 581 | 20230627 | 092400 | 1751623800 | 28300 | 28250 | 28300 | 28250 | 1460 |
| 582 | 20230627 | 092300 | 1710355450 | 28200 | 28250 | 28300 | 28150 | 4479 |
| 583 | 20230627 | 092200 | 1583918200 | 28300 | 28250 | 28300 | 28200 | 3377 |
| 584 | 20230627 | 092100 | 1488457650 | 28200 | 28150 | 28200 | 28150 | 6538 |
| 585 | 20230627 | 092000 | 1304258600 | 28200 | 28200 | 28200 | 28150 | 880 |
| 586 | 20230627 | 091900 | 1279454200 | 28200 | 28200 | 28250 | 28150 | 3049 |
| 587 | 20230627 | 091800 | 1193489800 | 28200 | 28250 | 28250 | 28200 | 1548 |
| 588 | 20230627 | 091700 | 1149824150 | 28250 | 28250 | 28250 | 28200 | 2548 |
| 589 | 20230627 | 091600 | 1077851300 | 28250 | 28250 | 28250 | 28200 | 1141 |
| 590 | 20230627 | 091500 | 1045662250 | 28250 | 28350 | 28400 | 28200 | 6344 |
| 591 | 20230627 | 091400 | 866092600 | 28350 | 28500 | 28500 | 28300 | 6092 |
| 592 | 20230627 | 091300 | 693163550 | 28500 | 28500 | 28550 | 28450 | 1272 |
| 593 | 20230627 | 091200 | 656914150 | 28450 | 28450 | 28450 | 28400 | 1126 |
| 594 | 20230627 | 091100 | 624898150 | 28450 | 28450 | 28500 | 28400 | 1190 |
| 595 | 20230627 | 091000 | 591056250 | 28450 | 28500 | 28500 | 28400 | 2198 |
| 596 | 20230627 | 090900 | 528540300 | 28450 | 28500 | 28500 | 28450 | 521 |
| 597 | 20230627 | 090800 | 513713600 | 28500 | 28550 | 28550 | 28450 | 773 |
| 598 | 20230627 | 090700 | 491695600 | 28550 | 28550 | 28600 | 28450 | 2422 |
| 599 | 20230627 | 090600 | 422587700 | 28550 | 28550 | 28550 | 28500 | 859 |
| 600 | 20230627 | 090500 | 398102600 | 28500 | 28600 | 28600 | 28500 | 710 |
| 601 | 20230627 | 090400 | 377831300 | 28550 | 28450 | 28550 | 28450 | 2006 |
| 602 | 20230627 | 090300 | 320678650 | 28450 | 28400 | 28500 | 28400 | 1268 |
| 603 | 20230627 | 090200 | 284621050 | 28400 | 28400 | 28450 | 28400 | 2037 |
| 604 | 20230627 | 090100 | 226692400 | 28400 | 28450 | 28500 | 28400 | 2015 |
| 605 | 20230627 | 090000 | 169403700 | 28450 | 28450 | 28500 | 28450 | 5841 |