33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 190500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 3 | 20230620 | 190400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230620 | 190300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230620 | 190200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230620 | 190100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230620 | 190000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230620 | 185900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230620 | 185800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230620 | 185700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230620 | 185600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230620 | 185500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230620 | 185400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230620 | 185300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230620 | 185200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230620 | 185100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230620 | 185000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230620 | 184900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230620 | 184800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230620 | 184700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230620 | 184600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230620 | 184500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230620 | 184400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230620 | 184300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230620 | 184200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230620 | 184100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230620 | 184000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230620 | 183900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230620 | 183800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230620 | 183700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230620 | 183600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230620 | 183500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 33 | 20230620 | 183400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230620 | 183300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230620 | 183200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230620 | 183100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230620 | 183000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230620 | 182900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230620 | 182800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230620 | 182700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230620 | 182600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230620 | 182500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230620 | 182400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230620 | 182300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230620 | 182200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230620 | 182100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230620 | 182000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230620 | 181900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230620 | 181800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230620 | 181700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230620 | 181600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230620 | 181500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230620 | 181400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230620 | 181300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230620 | 181200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230620 | 181100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230620 | 181000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230620 | 180900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230620 | 180800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230620 | 180700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230620 | 180600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230620 | 180500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 63 | 20230620 | 180400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230620 | 180300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230620 | 180200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230620 | 180100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230620 | 180000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230620 | 175900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230620 | 175800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230620 | 175700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230620 | 175600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230620 | 175500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230620 | 175400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230620 | 175300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230620 | 175200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230620 | 175100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230620 | 175000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230620 | 174900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230620 | 174800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230620 | 174700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230620 | 174600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230620 | 174500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230620 | 174400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230620 | 174300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230620 | 174200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230620 | 174100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230620 | 174000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230620 | 173900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230620 | 173800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230620 | 173700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230620 | 173600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230620 | 173500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 93 | 20230620 | 173400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230620 | 173300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230620 | 173200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230620 | 173100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230620 | 173000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230620 | 172900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230620 | 172800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230620 | 172700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230620 | 172600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230620 | 172500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230620 | 172400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230620 | 172300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230620 | 172200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230620 | 172100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230620 | 172000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230620 | 171900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230620 | 171800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230620 | 171700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230620 | 171600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230620 | 171500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230620 | 171400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230620 | 171300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230620 | 171200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230620 | 171100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230620 | 171000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230620 | 170900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230620 | 170800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230620 | 170700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230620 | 170600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230620 | 170500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 123 | 20230620 | 170400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230620 | 170300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230620 | 170200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230620 | 170100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230620 | 170000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230620 | 165900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230620 | 165800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230620 | 165700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230620 | 165600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230620 | 165500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230620 | 165400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230620 | 165300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230620 | 165200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230620 | 165100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230620 | 165000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230620 | 164900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230620 | 164800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230620 | 164700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230620 | 164600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230620 | 164500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230620 | 164400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230620 | 164300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230620 | 164200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230620 | 164100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230620 | 164000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230620 | 163900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230620 | 163800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230620 | 163700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230620 | 163600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230620 | 163500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 153 | 20230620 | 163400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230620 | 163300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230620 | 163200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230620 | 163100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230620 | 163000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230620 | 162900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230620 | 162800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230620 | 162700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230620 | 162600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230620 | 162500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230620 | 162400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230620 | 162300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230620 | 162200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230620 | 162100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230620 | 162000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230620 | 161900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230620 | 161800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230620 | 161700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230620 | 161600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230620 | 161500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230620 | 161400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230620 | 161300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230620 | 161200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230620 | 161100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230620 | 161000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230620 | 160900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230620 | 160800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230620 | 160700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230620 | 160600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230620 | 160500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 183 | 20230620 | 160400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230620 | 160300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230620 | 160200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230620 | 160100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230620 | 160000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230620 | 155900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230620 | 155800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230620 | 155700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230620 | 155600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230620 | 155500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230620 | 155400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230620 | 155300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230620 | 155200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230620 | 155100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230620 | 155000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230620 | 154900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230620 | 154800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230620 | 154700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230620 | 154600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230620 | 154500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230620 | 154400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230620 | 154300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230620 | 154200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230620 | 154100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230620 | 154000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230620 | 153900 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230620 | 153800 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230620 | 153700 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230620 | 153600 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230620 | 153500 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 213 | 20230620 | 153400 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230620 | 153300 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230620 | 153200 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230620 | 153100 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230620 | 153000 | 11618430550 | 27750 | 27750 | 27750 | 27750 | 6311 |
| 218 | 20230620 | 152900 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230620 | 152800 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230620 | 152700 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230620 | 152600 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230620 | 152500 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230620 | 152400 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230620 | 152300 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230620 | 152200 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230620 | 152100 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230620 | 152000 | 11443300300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230620 | 151900 | 11443300300 | 27750 | 27750 | 27800 | 27750 | 1036 |
| 229 | 20230620 | 151800 | 11414537700 | 27750 | 27750 | 27800 | 27750 | 570 |
| 230 | 20230620 | 151700 | 11398714500 | 27800 | 27750 | 27800 | 27750 | 849 |
| 231 | 20230620 | 151600 | 11375137650 | 27750 | 27800 | 27800 | 27750 | 305 |
| 232 | 20230620 | 151500 | 11366672150 | 27800 | 27750 | 27800 | 27750 | 1371 |
| 233 | 20230620 | 151400 | 11328619650 | 27750 | 27800 | 27800 | 27750 | 506 |
| 234 | 20230620 | 151300 | 11314572750 | 27800 | 27750 | 27800 | 27750 | 8 |
| 235 | 20230620 | 151200 | 11314350600 | 27800 | 27800 | 27800 | 27750 | 326 |
| 236 | 20230620 | 151100 | 11305293000 | 27750 | 27750 | 27800 | 27750 | 345 |
| 237 | 20230620 | 151000 | 11295718450 | 27750 | 27750 | 27800 | 27750 | 28 |
| 238 | 20230620 | 150900 | 11294941200 | 27750 | 27750 | 27800 | 27700 | 3908 |
| 239 | 20230620 | 150800 | 11186495950 | 27750 | 27750 | 27800 | 27750 | 493 |
| 240 | 20230620 | 150700 | 11172814950 | 27750 | 27750 | 27800 | 27750 | 371 |
| 241 | 20230620 | 150600 | 11162519600 | 27750 | 27750 | 27800 | 27750 | 79 |
| 242 | 20230620 | 150500 | 11160326800 | 27800 | 27750 | 27800 | 27750 | 203 |
| 243 | 20230620 | 150400 | 11154693200 | 27800 | 27800 | 27800 | 27750 | 162 |
| 244 | 20230620 | 150300 | 11150197300 | 27750 | 27800 | 27800 | 27750 | 618 |
| 245 | 20230620 | 150200 | 11133046900 | 27750 | 27800 | 27800 | 27750 | 241 |
| 246 | 20230620 | 150100 | 11126358550 | 27750 | 27800 | 27800 | 27750 | 482 |
| 247 | 20230620 | 150000 | 11112982900 | 27800 | 27750 | 27800 | 27750 | 17 |
| 248 | 20230620 | 145900 | 11112510600 | 27750 | 27850 | 27850 | 27750 | 6816 |
| 249 | 20230620 | 145800 | 10923149100 | 27800 | 27800 | 27850 | 27800 | 224 |
| 250 | 20230620 | 145700 | 10916921850 | 27850 | 27850 | 27850 | 27800 | 211 |
| 251 | 20230620 | 145600 | 10911055500 | 27800 | 27800 | 27850 | 27800 | 399 |
| 252 | 20230620 | 145500 | 10899962450 | 27800 | 27850 | 27850 | 27800 | 683 |
| 253 | 20230620 | 145400 | 10880948400 | 27850 | 27900 | 27900 | 27850 | 3304 |
| 254 | 20230620 | 145300 | 10788921850 | 27900 | 27850 | 27900 | 27850 | 305 |
| 255 | 20230620 | 145200 | 10780425300 | 27850 | 27850 | 27900 | 27850 | 497 |
| 256 | 20230620 | 145100 | 10766583750 | 27850 | 27850 | 27900 | 27850 | 221 |
| 257 | 20230620 | 145000 | 10760428750 | 27850 | 27900 | 27900 | 27850 | 461 |
| 258 | 20230620 | 144900 | 10747589700 | 27850 | 27900 | 27900 | 27850 | 323 |
| 259 | 20230620 | 144800 | 10738593800 | 27850 | 27900 | 27900 | 27850 | 594 |
| 260 | 20230620 | 144700 | 10722043200 | 27900 | 27900 | 27900 | 27850 | 284 |
| 261 | 20230620 | 144600 | 10714132700 | 27900 | 27850 | 27900 | 27850 | 418 |
| 262 | 20230620 | 144500 | 10702487500 | 27850 | 27850 | 27900 | 27850 | 326 |
| 263 | 20230620 | 144400 | 10693408300 | 27900 | 27850 | 27900 | 27850 | 216 |
| 264 | 20230620 | 144300 | 10687388650 | 27900 | 27850 | 27900 | 27850 | 31 |
| 265 | 20230620 | 144200 | 10686523850 | 27900 | 27900 | 27900 | 27850 | 350 |
| 266 | 20230620 | 144100 | 10676769100 | 27850 | 27900 | 27900 | 27850 | 217 |
| 267 | 20230620 | 144000 | 10670720100 | 27850 | 27900 | 27900 | 27850 | 293 |
| 268 | 20230620 | 143900 | 10662550400 | 27850 | 27900 | 27900 | 27850 | 42 |
| 269 | 20230620 | 143800 | 10661378900 | 27900 | 27900 | 27900 | 27850 | 67 |
| 270 | 20230620 | 143700 | 10659509700 | 27850 | 27850 | 27900 | 27850 | 200 |
| 271 | 20230620 | 143600 | 10653933700 | 27850 | 27900 | 27900 | 27850 | 605 |
| 272 | 20230620 | 143500 | 10637066800 | 27900 | 27950 | 27950 | 27900 | 805 |
| 273 | 20230620 | 143400 | 10614602550 | 27900 | 27950 | 27950 | 27900 | 403 |
| 274 | 20230620 | 143300 | 10603354600 | 27950 | 27900 | 27950 | 27900 | 185 |
| 275 | 20230620 | 143200 | 10598191050 | 27900 | 27900 | 27900 | 27850 | 896 |
| 276 | 20230620 | 143100 | 10573192750 | 27900 | 27900 | 27900 | 27850 | 1952 |
| 277 | 20230620 | 143000 | 10518735900 | 27900 | 27900 | 27900 | 27850 | 97 |
| 278 | 20230620 | 142900 | 10516029750 | 27900 | 27900 | 27900 | 27850 | 73 |
| 279 | 20230620 | 142800 | 10513993400 | 27900 | 27850 | 27900 | 27850 | 342 |
| 280 | 20230620 | 142700 | 10504463000 | 27850 | 27850 | 27900 | 27850 | 590 |
| 281 | 20230620 | 142600 | 10488002800 | 27900 | 27850 | 27900 | 27850 | 4 |
| 282 | 20230620 | 142500 | 10487891250 | 27900 | 27850 | 27900 | 27850 | 170 |
| 283 | 20230620 | 142400 | 10483153700 | 27900 | 27900 | 27900 | 27900 | 366 |
| 284 | 20230620 | 142300 | 10472942300 | 27900 | 27850 | 27950 | 27850 | 2367 |
| 285 | 20230620 | 142200 | 10406903150 | 27850 | 27850 | 27900 | 27850 | 287 |
| 286 | 20230620 | 142100 | 10398906850 | 27850 | 27850 | 27900 | 27850 | 67 |
| 287 | 20230620 | 142000 | 10397037900 | 27850 | 27850 | 27900 | 27850 | 297 |
| 288 | 20230620 | 141900 | 10388761650 | 27850 | 27900 | 27900 | 27850 | 225 |
| 289 | 20230620 | 141800 | 10382490000 | 27850 | 27850 | 27900 | 27850 | 337 |
| 290 | 20230620 | 141700 | 10373101200 | 27850 | 27850 | 27900 | 27850 | 492 |
| 291 | 20230620 | 141600 | 10359398350 | 27900 | 27850 | 27900 | 27850 | 21 |
| 292 | 20230620 | 141500 | 10358812600 | 27900 | 27850 | 27900 | 27850 | 45 |
| 293 | 20230620 | 141400 | 10357557350 | 27850 | 27850 | 27900 | 27850 | 225 |
| 294 | 20230620 | 141300 | 10351283750 | 27900 | 27800 | 27900 | 27750 | 2913 |
| 295 | 20230620 | 141200 | 10270264650 | 27750 | 27750 | 27800 | 27750 | 180 |
| 296 | 20230620 | 141100 | 10265267550 | 27750 | 27750 | 27800 | 27750 | 206 |
| 297 | 20230620 | 141000 | 10259550050 | 27800 | 27750 | 27800 | 27750 | 144 |
| 298 | 20230620 | 140900 | 10255553450 | 27750 | 27750 | 27800 | 27750 | 1724 |
| 299 | 20230620 | 140800 | 10207655550 | 27750 | 27750 | 27750 | 27750 | 1632 |
| 300 | 20230620 | 140700 | 10162367550 | 27750 | 27800 | 27800 | 27750 | 24 |
| 301 | 20230620 | 140600 | 10161700400 | 27750 | 27750 | 27800 | 27750 | 6 |
| 302 | 20230620 | 140500 | 10161533850 | 27750 | 27800 | 27800 | 27750 | 184 |
| 303 | 20230620 | 140400 | 10156422350 | 27750 | 27800 | 27800 | 27750 | 24 |
| 304 | 20230620 | 140300 | 10155755300 | 27800 | 27750 | 27800 | 27700 | 5960 |
| 305 | 20230620 | 140200 | 9990306300 | 27750 | 27800 | 27800 | 27750 | 788 |
| 306 | 20230620 | 140100 | 9968439150 | 27750 | 27750 | 27800 | 27750 | 323 |
| 307 | 20230620 | 140000 | 9959475600 | 27750 | 27750 | 27800 | 27750 | 443 |
| 308 | 20230620 | 135900 | 9947181100 | 27750 | 27750 | 27800 | 27750 | 326 |
| 309 | 20230620 | 135800 | 9938134050 | 27750 | 27750 | 27750 | 27750 | 195 |
| 310 | 20230620 | 135700 | 9932722800 | 27800 | 27750 | 27800 | 27750 | 414 |
| 311 | 20230620 | 135600 | 9921230650 | 27800 | 27800 | 27800 | 27750 | 184 |
| 312 | 20230620 | 135500 | 9916119950 | 27750 | 27750 | 27800 | 27750 | 228 |
| 313 | 20230620 | 135400 | 9909788650 | 27750 | 27800 | 27800 | 27750 | 4458 |
| 314 | 20230620 | 135300 | 9785873800 | 27800 | 27800 | 27850 | 27800 | 310 |
| 315 | 20230620 | 135200 | 9777249000 | 27800 | 27800 | 27800 | 27800 | 100 |
| 316 | 20230620 | 135100 | 9774469000 | 27800 | 27800 | 27850 | 27800 | 280 |
| 317 | 20230620 | 135000 | 9766681100 | 27800 | 27800 | 27850 | 27800 | 154 |
| 318 | 20230620 | 134900 | 9762395800 | 27850 | 27850 | 27850 | 27800 | 218 |
| 319 | 20230620 | 134800 | 9756331050 | 27800 | 27850 | 27850 | 27800 | 1125 |
| 320 | 20230620 | 134700 | 9725053900 | 27800 | 27800 | 27850 | 27800 | 288 |
| 321 | 20230620 | 134600 | 9717035800 | 27800 | 27800 | 27850 | 27800 | 48 |
| 322 | 20230620 | 134500 | 9715699200 | 27800 | 27850 | 27850 | 27800 | 119 |
| 323 | 20230620 | 134400 | 9712388800 | 27850 | 27800 | 27850 | 27800 | 35 |
| 324 | 20230620 | 134300 | 9711414250 | 27800 | 27800 | 27850 | 27800 | 159 |
| 325 | 20230620 | 134200 | 9706992050 | 27850 | 27850 | 27850 | 27800 | 133 |
| 326 | 20230620 | 134100 | 9703288100 | 27850 | 27800 | 27850 | 27800 | 1327 |
| 327 | 20230620 | 134000 | 9666331200 | 27850 | 27800 | 27850 | 27800 | 143 |
| 328 | 20230620 | 133900 | 9662355000 | 27800 | 27850 | 27850 | 27800 | 44 |
| 329 | 20230620 | 133800 | 9661129800 | 27850 | 27800 | 27850 | 27800 | 639 |
| 330 | 20230620 | 133700 | 9643333900 | 27850 | 27850 | 27850 | 27800 | 96 |
| 331 | 20230620 | 133600 | 9640664050 | 27800 | 27850 | 27850 | 27800 | 26 |
| 332 | 20230620 | 133500 | 9639940200 | 27800 | 27850 | 27850 | 27800 | 1069 |
| 333 | 20230620 | 133400 | 9610168800 | 27850 | 27850 | 27850 | 27800 | 174 |
| 334 | 20230620 | 133300 | 9605326650 | 27850 | 27850 | 27850 | 27800 | 588 |
| 335 | 20230620 | 133200 | 9588950950 | 27850 | 27800 | 27850 | 27800 | 232 |
| 336 | 20230620 | 133100 | 9582491850 | 27850 | 27850 | 27850 | 27800 | 246 |
| 337 | 20230620 | 133000 | 9575644600 | 27850 | 27850 | 27850 | 27800 | 15 |
| 338 | 20230620 | 132900 | 9575226900 | 27800 | 27750 | 27850 | 27750 | 2910 |
| 339 | 20230620 | 132800 | 9494325050 | 27750 | 27750 | 27800 | 27750 | 365 |
| 340 | 20230620 | 132700 | 9484195950 | 27750 | 27750 | 27800 | 27750 | 366 |
| 341 | 20230620 | 132600 | 9474039350 | 27750 | 27750 | 27750 | 27750 | 290 |
| 342 | 20230620 | 132500 | 9465991850 | 27750 | 27750 | 27800 | 27750 | 1024 |
| 343 | 20230620 | 132400 | 9437575750 | 27750 | 27750 | 27750 | 27750 | 569 |
| 344 | 20230620 | 132300 | 9421786000 | 27750 | 27800 | 27800 | 27750 | 424 |
| 345 | 20230620 | 132200 | 9410019550 | 27800 | 27800 | 27800 | 27750 | 257 |
| 346 | 20230620 | 132100 | 9402885500 | 27800 | 27800 | 27800 | 27750 | 199 |
| 347 | 20230620 | 132000 | 9397361050 | 27800 | 27800 | 27800 | 27750 | 1167 |
| 348 | 20230620 | 131900 | 9364960050 | 27800 | 27800 | 27800 | 27800 | 1350 |
| 349 | 20230620 | 131800 | 9327430050 | 27800 | 27850 | 27850 | 27800 | 245 |
| 350 | 20230620 | 131700 | 9320618250 | 27800 | 27800 | 27850 | 27800 | 150 |
| 351 | 20230620 | 131600 | 9316444750 | 27800 | 27850 | 27850 | 27800 | 1263 |
| 352 | 20230620 | 131500 | 9281329800 | 27850 | 27850 | 27900 | 27850 | 1635 |
| 353 | 20230620 | 131400 | 9235790200 | 27900 | 27850 | 27900 | 27850 | 1203 |
| 354 | 20230620 | 131300 | 9202268150 | 27850 | 27850 | 27900 | 27850 | 424 |
| 355 | 20230620 | 131200 | 9190444850 | 27850 | 27900 | 27900 | 27850 | 24 |
| 356 | 20230620 | 131100 | 9189775350 | 27900 | 27900 | 27900 | 27850 | 434 |
| 357 | 20230620 | 131000 | 9177684950 | 27900 | 27900 | 27900 | 27900 | 395 |
| 358 | 20230620 | 130900 | 9166664450 | 27900 | 27900 | 27900 | 27900 | 613 |
| 359 | 20230620 | 130800 | 9149561750 | 27850 | 27850 | 27900 | 27850 | 140 |
| 360 | 20230620 | 130700 | 9145662700 | 27850 | 27900 | 27900 | 27850 | 329 |
| 361 | 20230620 | 130600 | 9136488650 | 27850 | 27900 | 27900 | 27850 | 284 |
| 362 | 20230620 | 130500 | 9128565150 | 27900 | 27900 | 27950 | 27900 | 615 |
| 363 | 20230620 | 130400 | 9111386550 | 27900 | 27900 | 27900 | 27900 | 203 |
| 364 | 20230620 | 130300 | 9105722850 | 27900 | 27900 | 27900 | 27850 | 216 |
| 365 | 20230620 | 130200 | 9099700200 | 27900 | 27850 | 27900 | 27850 | 303 |
| 366 | 20230620 | 130100 | 9091246550 | 27900 | 27900 | 27900 | 27850 | 239 |
| 367 | 20230620 | 130000 | 9084578500 | 27900 | 27900 | 27900 | 27900 | 448 |
| 368 | 20230620 | 125900 | 9072079300 | 27900 | 27850 | 27900 | 27850 | 98 |
| 369 | 20230620 | 125800 | 9069345150 | 27900 | 27900 | 27900 | 27900 | 2004 |
| 370 | 20230620 | 125700 | 9013433550 | 27900 | 27900 | 27900 | 27850 | 215 |
| 371 | 20230620 | 125600 | 9007438800 | 27900 | 27850 | 27900 | 27850 | 142 |
| 372 | 20230620 | 125500 | 9003477600 | 27900 | 27900 | 27900 | 27850 | 223 |
| 373 | 20230620 | 125400 | 8997255950 | 27900 | 27900 | 27950 | 27900 | 1285 |
| 374 | 20230620 | 125300 | 8961404300 | 27900 | 27900 | 27950 | 27900 | 10 |
| 375 | 20230620 | 125200 | 8961125200 | 27900 | 27850 | 27900 | 27850 | 788 |
| 376 | 20230620 | 125100 | 8939140100 | 27900 | 27850 | 27900 | 27850 | 203 |
| 377 | 20230620 | 125000 | 8933481750 | 27850 | 27900 | 27900 | 27850 | 161 |
| 378 | 20230620 | 124900 | 8928992250 | 27850 | 27900 | 27900 | 27850 | 185 |
| 379 | 20230620 | 124800 | 8923831850 | 27850 | 27900 | 27900 | 27850 | 233 |
| 380 | 20230620 | 124700 | 8917337650 | 27900 | 27850 | 27900 | 27850 | 154 |
| 381 | 20230620 | 124600 | 8913041150 | 27950 | 27900 | 27950 | 27800 | 1521 |
| 382 | 20230620 | 124500 | 8870684700 | 27850 | 27850 | 27850 | 27850 | 1197 |
| 383 | 20230620 | 124400 | 8837348250 | 27850 | 27800 | 27900 | 27750 | 3298 |
| 384 | 20230620 | 124300 | 8745633950 | 27800 | 27750 | 27800 | 27750 | 829 |
| 385 | 20230620 | 124200 | 8722625500 | 27750 | 27750 | 27800 | 27750 | 366 |
| 386 | 20230620 | 124100 | 8712466400 | 27750 | 27750 | 27800 | 27750 | 285 |
| 387 | 20230620 | 124000 | 8704557600 | 27800 | 27750 | 27800 | 27750 | 188 |
| 388 | 20230620 | 123900 | 8699339500 | 27800 | 27750 | 27800 | 27750 | 965 |
| 389 | 20230620 | 123800 | 8672558850 | 27750 | 27750 | 27750 | 27750 | 99 |
| 390 | 20230620 | 123700 | 8669811600 | 27750 | 27800 | 27800 | 27750 | 240 |
| 391 | 20230620 | 123600 | 8663151450 | 27800 | 27800 | 27800 | 27750 | 423 |
| 392 | 20230620 | 123500 | 8651402300 | 27800 | 27750 | 27800 | 27750 | 89 |
| 393 | 20230620 | 123400 | 8648932250 | 27750 | 27750 | 27800 | 27750 | 309 |
| 394 | 20230620 | 123300 | 8640356700 | 27750 | 27750 | 27800 | 27750 | 301 |
| 395 | 20230620 | 123200 | 8632003750 | 27750 | 27750 | 27750 | 27750 | 1 |
| 396 | 20230620 | 123100 | 8631976000 | 27750 | 27750 | 27800 | 27750 | 552 |
| 397 | 20230620 | 123000 | 8616639350 | 27750 | 27800 | 27800 | 27750 | 309 |
| 398 | 20230620 | 122900 | 8608064550 | 27800 | 27750 | 27800 | 27750 | 221 |
| 399 | 20230620 | 122800 | 8601924550 | 27800 | 27850 | 27850 | 27800 | 1413 |
| 400 | 20230620 | 122700 | 8562640000 | 27850 | 27800 | 27850 | 27800 | 126 |
| 401 | 20230620 | 122600 | 8559136700 | 27800 | 27800 | 27850 | 27800 | 92 |
| 402 | 20230620 | 122500 | 8556578600 | 27850 | 27800 | 27850 | 27800 | 169 |
| 403 | 20230620 | 122400 | 8551879900 | 27800 | 27800 | 27850 | 27800 | 855 |
| 404 | 20230620 | 122300 | 8528109400 | 27800 | 27800 | 27800 | 27750 | 469 |
| 405 | 20230620 | 122200 | 8515075000 | 27800 | 27800 | 27800 | 27800 | 254 |
| 406 | 20230620 | 122100 | 8508013800 | 27800 | 27800 | 27800 | 27800 | 597 |
| 407 | 20230620 | 122000 | 8491417200 | 27800 | 27750 | 27800 | 27750 | 383 |
| 408 | 20230620 | 121900 | 8480771500 | 27800 | 27800 | 27800 | 27800 | 585 |
| 409 | 20230620 | 121800 | 8464508500 | 27800 | 27800 | 27800 | 27800 | 376 |
| 410 | 20230620 | 121700 | 8454055700 | 27800 | 27800 | 27800 | 27750 | 179 |
| 411 | 20230620 | 121600 | 8449085650 | 27800 | 27800 | 27800 | 27750 | 243 |
| 412 | 20230620 | 121500 | 8442335500 | 27800 | 27800 | 27800 | 27800 | 414 |
| 413 | 20230620 | 121400 | 8430826300 | 27750 | 27800 | 27800 | 27750 | 898 |
| 414 | 20230620 | 121300 | 8405861950 | 27800 | 27800 | 27800 | 27750 | 326 |
| 415 | 20230620 | 121200 | 8396800150 | 27800 | 27800 | 27800 | 27800 | 354 |
| 416 | 20230620 | 121100 | 8386958950 | 27800 | 27800 | 27850 | 27800 | 119 |
| 417 | 20230620 | 121000 | 8383650250 | 27800 | 27800 | 27800 | 27800 | 189 |
| 418 | 20230620 | 120900 | 8378396050 | 27800 | 27750 | 27800 | 27750 | 451 |
| 419 | 20230620 | 120800 | 8365862000 | 27800 | 27800 | 27800 | 27750 | 403 |
| 420 | 20230620 | 120700 | 8354660250 | 27800 | 27800 | 27800 | 27750 | 1296 |
| 421 | 20230620 | 120600 | 8318635050 | 27800 | 27800 | 27800 | 27750 | 3310 |
| 422 | 20230620 | 120500 | 8226619850 | 27800 | 27800 | 27800 | 27800 | 225 |
| 423 | 20230620 | 120400 | 8220364850 | 27800 | 27800 | 27800 | 27800 | 560 |
| 424 | 20230620 | 120300 | 8204796850 | 27800 | 27800 | 27800 | 27800 | 168 |
| 425 | 20230620 | 120200 | 8200126450 | 27800 | 27850 | 27850 | 27800 | 101 |
| 426 | 20230620 | 120100 | 8197318500 | 27850 | 27800 | 27850 | 27800 | 254 |
| 427 | 20230620 | 120000 | 8190257200 | 27800 | 27900 | 27900 | 27750 | 4045 |
| 428 | 20230620 | 115900 | 8077779000 | 27850 | 27900 | 27900 | 27850 | 971 |
| 429 | 20230620 | 115800 | 8050734800 | 27850 | 27850 | 27900 | 27850 | 394 |
| 430 | 20230620 | 115700 | 8039759300 | 27850 | 27900 | 27900 | 27850 | 286 |
| 431 | 20230620 | 115600 | 8031792550 | 27900 | 27900 | 27900 | 27850 | 588 |
| 432 | 20230620 | 115500 | 8015415000 | 27850 | 27900 | 27900 | 27850 | 359 |
| 433 | 20230620 | 115400 | 8005402450 | 27900 | 27950 | 27950 | 27850 | 3437 |
| 434 | 20230620 | 115300 | 7909520850 | 27950 | 27950 | 27950 | 27900 | 221 |
| 435 | 20230620 | 115200 | 7903353400 | 27950 | 27900 | 27950 | 27900 | 349 |
| 436 | 20230620 | 115100 | 7893612150 | 27950 | 27950 | 27950 | 27900 | 203 |
| 437 | 20230620 | 115000 | 7887945400 | 27950 | 27950 | 27950 | 27900 | 267 |
| 438 | 20230620 | 114900 | 7880492150 | 27950 | 27950 | 27950 | 27900 | 178 |
| 439 | 20230620 | 114800 | 7875520900 | 27950 | 27950 | 27950 | 27900 | 286 |
| 440 | 20230620 | 114700 | 7867532300 | 27950 | 28000 | 28000 | 27900 | 2094 |
| 441 | 20230620 | 114600 | 7809003300 | 28000 | 28000 | 28000 | 27950 | 235 |
| 442 | 20230620 | 114500 | 7802432450 | 28000 | 28000 | 28000 | 27950 | 35 |
| 443 | 20230620 | 114400 | 7801452900 | 28000 | 28000 | 28000 | 27950 | 470 |
| 444 | 20230620 | 114300 | 7788293150 | 28000 | 28000 | 28000 | 27950 | 403 |
| 445 | 20230620 | 114200 | 7777013050 | 28000 | 28050 | 28050 | 27950 | 2794 |
| 446 | 20230620 | 114100 | 7698779900 | 28050 | 28050 | 28050 | 28000 | 91 |
| 447 | 20230620 | 114000 | 7696227600 | 28050 | 28050 | 28050 | 28000 | 237 |
| 448 | 20230620 | 113900 | 7689583600 | 28050 | 28000 | 28050 | 28000 | 1354 |
| 449 | 20230620 | 113800 | 7651657000 | 28000 | 28000 | 28000 | 27950 | 654 |
| 450 | 20230620 | 113700 | 7633345200 | 28000 | 28000 | 28000 | 27950 | 527 |
| 451 | 20230620 | 113600 | 7618593000 | 28000 | 28000 | 28000 | 27950 | 226 |
| 452 | 20230620 | 113500 | 7612265100 | 28000 | 28000 | 28000 | 27950 | 217 |
| 453 | 20230620 | 113400 | 7606189300 | 28000 | 28000 | 28000 | 27950 | 521 |
| 454 | 20230620 | 113300 | 7591605150 | 28000 | 28000 | 28000 | 27950 | 297 |
| 455 | 20230620 | 113200 | 7583289250 | 28000 | 28050 | 28050 | 27950 | 1461 |
| 456 | 20230620 | 113100 | 7542380100 | 28050 | 28100 | 28100 | 28000 | 380 |
| 457 | 20230620 | 113000 | 7531714900 | 28100 | 28050 | 28100 | 28050 | 1665 |
| 458 | 20230620 | 112900 | 7485004350 | 28050 | 28050 | 28050 | 28000 | 529 |
| 459 | 20230620 | 112800 | 7470169800 | 28050 | 28050 | 28050 | 28000 | 358 |
| 460 | 20230620 | 112700 | 7460128000 | 28050 | 28050 | 28050 | 28000 | 393 |
| 461 | 20230620 | 112600 | 7449104450 | 28050 | 28050 | 28050 | 28000 | 452 |
| 462 | 20230620 | 112500 | 7436429750 | 28050 | 28050 | 28050 | 28000 | 361 |
| 463 | 20230620 | 112400 | 7426303800 | 28050 | 28050 | 28050 | 28000 | 707 |
| 464 | 20230620 | 112300 | 7406487750 | 28000 | 28000 | 28050 | 28000 | 477 |
| 465 | 20230620 | 112200 | 7393117700 | 28000 | 28000 | 28050 | 27950 | 570 |
| 466 | 20230620 | 112100 | 7377156600 | 28000 | 28050 | 28050 | 27950 | 762 |
| 467 | 20230620 | 112000 | 7355816750 | 28050 | 28050 | 28050 | 28000 | 523 |
| 468 | 20230620 | 111900 | 7341151400 | 28000 | 28000 | 28050 | 28000 | 625 |
| 469 | 20230620 | 111800 | 7323633600 | 28050 | 28050 | 28050 | 28000 | 507 |
| 470 | 20230620 | 111700 | 7309420950 | 28000 | 28050 | 28050 | 27950 | 790 |
| 471 | 20230620 | 111600 | 7287290400 | 28050 | 28050 | 28050 | 28000 | 871 |
| 472 | 20230620 | 111500 | 7262884700 | 28050 | 28050 | 28050 | 28000 | 448 |
| 473 | 20230620 | 111400 | 7250319050 | 28000 | 28050 | 28050 | 28000 | 551 |
| 474 | 20230620 | 111300 | 7234871600 | 28050 | 28050 | 28050 | 28000 | 458 |
| 475 | 20230620 | 111200 | 7222027300 | 28050 | 28050 | 28050 | 28000 | 503 |
| 476 | 20230620 | 111100 | 7207926900 | 28050 | 28050 | 28050 | 28000 | 525 |
| 477 | 20230620 | 111000 | 7193203550 | 28050 | 28050 | 28050 | 28000 | 612 |
| 478 | 20230620 | 110900 | 7176051250 | 28050 | 28050 | 28050 | 28000 | 653 |
| 479 | 20230620 | 110800 | 7157741300 | 28050 | 28050 | 28050 | 28000 | 411 |
| 480 | 20230620 | 110700 | 7146215200 | 28050 | 28050 | 28050 | 28000 | 408 |
| 481 | 20230620 | 110600 | 7134786300 | 28050 | 28050 | 28050 | 28000 | 224 |
| 482 | 20230620 | 110500 | 7128508850 | 28050 | 28050 | 28050 | 28000 | 266 |
| 483 | 20230620 | 110400 | 7121049250 | 28000 | 28000 | 28000 | 28000 | 6 |
| 484 | 20230620 | 110300 | 7120881250 | 28000 | 28050 | 28050 | 28000 | 1047 |
| 485 | 20230620 | 110200 | 7091518350 | 28000 | 28000 | 28050 | 28000 | 137 |
| 486 | 20230620 | 110100 | 7087678050 | 28000 | 28000 | 28050 | 28000 | 130 |
| 487 | 20230620 | 110000 | 7084037650 | 28000 | 28050 | 28050 | 28000 | 615 |
| 488 | 20230620 | 105900 | 7066813300 | 28000 | 28050 | 28050 | 28000 | 96 |
| 489 | 20230620 | 105800 | 7064121250 | 28000 | 28050 | 28050 | 27950 | 206 |
| 490 | 20230620 | 105700 | 7058351100 | 28000 | 28100 | 28100 | 28000 | 2203 |
| 491 | 20230620 | 105600 | 6996580950 | 28050 | 28050 | 28050 | 28050 | 7 |
| 492 | 20230620 | 105500 | 6996384600 | 28050 | 28050 | 28100 | 28050 | 165 |
| 493 | 20230620 | 105400 | 6991753700 | 28100 | 28050 | 28100 | 28050 | 123 |
| 494 | 20230620 | 105300 | 6988299900 | 28050 | 28050 | 28100 | 28050 | 128 |
| 495 | 20230620 | 105200 | 6984707950 | 28050 | 28100 | 28100 | 28050 | 252 |
| 496 | 20230620 | 105100 | 6977631900 | 28050 | 28100 | 28100 | 28050 | 313 |
| 497 | 20230620 | 105000 | 6968836700 | 28050 | 28050 | 28100 | 28050 | 171 |
| 498 | 20230620 | 104900 | 6964038150 | 28050 | 28000 | 28100 | 28000 | 1367 |
| 499 | 20230620 | 104800 | 6925729600 | 28000 | 28050 | 28050 | 27950 | 1999 |
| 500 | 20230620 | 104700 | 6869744200 | 28000 | 28000 | 28050 | 27950 | 2415 |
| 501 | 20230620 | 104600 | 6802160800 | 28000 | 28000 | 28000 | 27950 | 195 |
| 502 | 20230620 | 104500 | 6796705250 | 28000 | 28000 | 28000 | 27950 | 83 |
| 503 | 20230620 | 104400 | 6794383200 | 28000 | 28000 | 28000 | 27950 | 145 |
| 504 | 20230620 | 104300 | 6790323400 | 28000 | 28000 | 28000 | 27950 | 168 |
| 505 | 20230620 | 104200 | 6785623250 | 27950 | 27950 | 28000 | 27950 | 54 |
| 506 | 20230620 | 104100 | 6784111400 | 27950 | 28000 | 28000 | 27950 | 501 |
| 507 | 20230620 | 104000 | 6770083600 | 27950 | 28000 | 28000 | 27950 | 340 |
| 508 | 20230620 | 103900 | 6760567400 | 28000 | 28000 | 28000 | 27950 | 74 |
| 509 | 20230620 | 103800 | 6758495500 | 27950 | 28000 | 28050 | 27950 | 232 |
| 510 | 20230620 | 103700 | 6751999500 | 27950 | 28000 | 28000 | 27950 | 618 |
| 511 | 20230620 | 103600 | 6734707050 | 28000 | 27950 | 28000 | 27950 | 1844 |
| 512 | 20230620 | 103500 | 6683153200 | 27950 | 27900 | 27950 | 27850 | 1339 |
| 513 | 20230620 | 103400 | 6645794500 | 27900 | 27950 | 27950 | 27850 | 2525 |
| 514 | 20230620 | 103300 | 6575352400 | 27950 | 27950 | 27950 | 27900 | 1018 |
| 515 | 20230620 | 103200 | 6546949400 | 27900 | 27900 | 27950 | 27900 | 227 |
| 516 | 20230620 | 103100 | 6540613100 | 27900 | 27900 | 27900 | 27900 | 136 |
| 517 | 20230620 | 103000 | 6536818700 | 27900 | 27950 | 27950 | 27900 | 18 |
| 518 | 20230620 | 102900 | 6536316050 | 27950 | 27900 | 27950 | 27900 | 135 |
| 519 | 20230620 | 102800 | 6532546950 | 27900 | 27900 | 27950 | 27900 | 1376 |
| 520 | 20230620 | 102700 | 6494152500 | 27900 | 27900 | 27900 | 27850 | 33 |
| 521 | 20230620 | 102600 | 6493231900 | 27900 | 27850 | 27900 | 27850 | 149 |
| 522 | 20230620 | 102500 | 6489078850 | 27850 | 27900 | 27900 | 27850 | 158 |
| 523 | 20230620 | 102400 | 6484670750 | 27900 | 27900 | 27950 | 27900 | 337 |
| 524 | 20230620 | 102300 | 6475260250 | 27900 | 27900 | 27950 | 27850 | 5900 |
| 525 | 20230620 | 102200 | 6310849100 | 27900 | 27900 | 27900 | 27900 | 202 |
| 526 | 20230620 | 102100 | 6305213300 | 27900 | 27950 | 27950 | 27900 | 27 |
| 527 | 20230620 | 102000 | 6304458750 | 27900 | 27950 | 27950 | 27900 | 433 |
| 528 | 20230620 | 101900 | 6292372750 | 27950 | 27900 | 27950 | 27900 | 173 |
| 529 | 20230620 | 101800 | 6287545550 | 27850 | 27900 | 27950 | 27850 | 821 |
| 530 | 20230620 | 101700 | 6264637700 | 27900 | 27950 | 27950 | 27900 | 2254 |
| 531 | 20230620 | 101600 | 6201746750 | 27950 | 27900 | 28000 | 27900 | 206 |
| 532 | 20230620 | 101500 | 6195989050 | 28000 | 27950 | 28000 | 27900 | 1032 |
| 533 | 20230620 | 101400 | 6167144000 | 27950 | 27950 | 27950 | 27950 | 19 |
| 534 | 20230620 | 101300 | 6166612950 | 27950 | 27950 | 28000 | 27900 | 239 |
| 535 | 20230620 | 101200 | 6159931000 | 28000 | 27950 | 28000 | 27900 | 1074 |
| 536 | 20230620 | 101100 | 6129907500 | 28000 | 27950 | 28000 | 27900 | 707 |
| 537 | 20230620 | 101000 | 6110143600 | 27950 | 27950 | 28000 | 27900 | 1115 |
| 538 | 20230620 | 100900 | 6078975750 | 27950 | 27950 | 28000 | 27950 | 135 |
| 539 | 20230620 | 100800 | 6075200550 | 27950 | 27950 | 27950 | 27900 | 226 |
| 540 | 20230620 | 100700 | 6068883950 | 27950 | 27950 | 28000 | 27900 | 501 |
| 541 | 20230620 | 100600 | 6054888800 | 27900 | 27850 | 28000 | 27850 | 1034 |
| 542 | 20230620 | 100500 | 6026037450 | 27850 | 28000 | 28000 | 27850 | 3807 |
| 543 | 20230620 | 100400 | 5919735400 | 28000 | 28000 | 28000 | 27950 | 590 |
| 544 | 20230620 | 100300 | 5903215500 | 28000 | 28000 | 28000 | 28000 | 83 |
| 545 | 20230620 | 100200 | 5900891500 | 28050 | 28000 | 28050 | 28000 | 781 |
| 546 | 20230620 | 100100 | 5878988050 | 28050 | 28050 | 28050 | 28000 | 153 |
| 547 | 20230620 | 100000 | 5874696850 | 28000 | 28050 | 28150 | 28000 | 700 |
| 548 | 20230620 | 095900 | 5855030200 | 28000 | 28000 | 28000 | 27950 | 203 |
| 549 | 20230620 | 095800 | 5849346550 | 28000 | 28000 | 28000 | 27950 | 64 |
| 550 | 20230620 | 095700 | 5847554700 | 27950 | 27900 | 28200 | 27900 | 7737 |
| 551 | 20230620 | 095600 | 5630912500 | 27850 | 28000 | 28000 | 27850 | 4201 |
| 552 | 20230620 | 095500 | 5513559000 | 28000 | 28000 | 28000 | 28000 | 691 |
| 553 | 20230620 | 095400 | 5494211000 | 28000 | 28000 | 28000 | 27950 | 473 |
| 554 | 20230620 | 095300 | 5480968100 | 27950 | 28000 | 28000 | 27950 | 88 |
| 555 | 20230620 | 095200 | 5478504600 | 28000 | 27950 | 28000 | 27950 | 160 |
| 556 | 20230620 | 095100 | 5474030700 | 27950 | 27950 | 28000 | 27950 | 219 |
| 557 | 20230620 | 095000 | 5467907000 | 28000 | 28000 | 28000 | 27900 | 2191 |
| 558 | 20230620 | 094900 | 5406653850 | 28000 | 28000 | 28050 | 27950 | 1512 |
| 559 | 20230620 | 094800 | 5364317950 | 28000 | 27950 | 28000 | 27950 | 1502 |
| 560 | 20230620 | 094700 | 5322264700 | 27950 | 28100 | 28100 | 27950 | 5715 |
| 561 | 20230620 | 094600 | 5162144900 | 28100 | 28100 | 28100 | 28050 | 670 |
| 562 | 20230620 | 094500 | 5143326600 | 28050 | 28050 | 28100 | 28050 | 627 |
| 563 | 20230620 | 094400 | 5125719100 | 28100 | 28100 | 28150 | 28050 | 484 |
| 564 | 20230620 | 094300 | 5112121100 | 28100 | 28050 | 28100 | 28050 | 277 |
| 565 | 20230620 | 094200 | 5104341700 | 28100 | 28250 | 28300 | 28100 | 8641 |
| 566 | 20230620 | 094100 | 4860926850 | 28300 | 28300 | 28300 | 28250 | 191 |
| 567 | 20230620 | 094000 | 4855524200 | 28300 | 28300 | 28300 | 28250 | 773 |
| 568 | 20230620 | 093900 | 4833656850 | 28300 | 28300 | 28300 | 28250 | 293 |
| 569 | 20230620 | 093800 | 4825365000 | 28250 | 28200 | 28300 | 28200 | 674 |
| 570 | 20230620 | 093700 | 4806327150 | 28250 | 28250 | 28300 | 28250 | 3252 |
| 571 | 20230620 | 093600 | 4714356150 | 28250 | 28250 | 28250 | 28200 | 970 |
| 572 | 20230620 | 093500 | 4686954550 | 28200 | 28400 | 28400 | 28100 | 21169 |
| 573 | 20230620 | 093400 | 4088247250 | 28400 | 28400 | 28400 | 28350 | 671 |
| 574 | 20230620 | 093300 | 4069216050 | 28400 | 28400 | 28450 | 28350 | 485 |
| 575 | 20230620 | 093200 | 4055444350 | 28400 | 28400 | 28450 | 28350 | 384 |
| 576 | 20230620 | 093100 | 4044538800 | 28350 | 28450 | 28450 | 28350 | 449 |
| 577 | 20230620 | 093000 | 4031789450 | 28350 | 28450 | 28450 | 28350 | 916 |
| 578 | 20230620 | 092900 | 4005773100 | 28450 | 28400 | 28450 | 28400 | 669 |
| 579 | 20230620 | 092800 | 3986763850 | 28450 | 28450 | 28450 | 28400 | 1358 |
| 580 | 20230620 | 092700 | 3948174200 | 28450 | 28450 | 28500 | 28400 | 1157 |
| 581 | 20230620 | 092600 | 3915247300 | 28500 | 28450 | 28500 | 28400 | 1404 |
| 582 | 20230620 | 092500 | 3875289600 | 28450 | 28400 | 28450 | 28350 | 2917 |
| 583 | 20230620 | 092400 | 3792391300 | 28450 | 28450 | 28500 | 28400 | 911 |
| 584 | 20230620 | 092300 | 3766483500 | 28450 | 28450 | 28500 | 28450 | 2350 |
| 585 | 20230620 | 092200 | 3699613450 | 28500 | 28500 | 28550 | 28450 | 1099 |
| 586 | 20230620 | 092100 | 3668298950 | 28500 | 28500 | 28550 | 28500 | 1695 |
| 587 | 20230620 | 092000 | 3619972300 | 28550 | 28500 | 28550 | 28450 | 2176 |
| 588 | 20230620 | 091900 | 3557944250 | 28500 | 28500 | 28500 | 28450 | 894 |
| 589 | 20230620 | 091800 | 3532470400 | 28500 | 28500 | 28550 | 28450 | 1631 |
| 590 | 20230620 | 091700 | 3485974350 | 28550 | 28500 | 28550 | 28450 | 2622 |
| 591 | 20230620 | 091600 | 3411252300 | 28500 | 28550 | 28550 | 28500 | 2424 |
| 592 | 20230620 | 091500 | 3342161450 | 28500 | 28500 | 28600 | 28500 | 2737 |
| 593 | 20230620 | 091400 | 3264024250 | 28500 | 28500 | 28600 | 28400 | 9409 |
| 594 | 20230620 | 091300 | 2995668350 | 28550 | 28400 | 28550 | 28350 | 14381 |
| 595 | 20230620 | 091200 | 2586423450 | 28400 | 28400 | 28400 | 28350 | 290 |
| 596 | 20230620 | 091100 | 2578189100 | 28350 | 28400 | 28450 | 28350 | 998 |
| 597 | 20230620 | 091000 | 2549856500 | 28400 | 28350 | 28450 | 28350 | 6723 |
| 598 | 20230620 | 090900 | 2358906350 | 28350 | 28350 | 28400 | 28350 | 1175 |
| 599 | 20230620 | 090800 | 2325584700 | 28350 | 28450 | 28500 | 28300 | 7289 |
| 600 | 20230620 | 090700 | 2118156150 | 28450 | 28300 | 28450 | 28300 | 14278 |
| 601 | 20230620 | 090600 | 1712604900 | 28350 | 28350 | 28350 | 28250 | 1639 |
| 602 | 20230620 | 090500 | 1666204550 | 28300 | 28300 | 28350 | 28250 | 4401 |
| 603 | 20230620 | 090400 | 1541556300 | 28300 | 28250 | 28350 | 28150 | 2906 |
| 604 | 20230620 | 090300 | 1459429400 | 28300 | 28300 | 28500 | 28300 | 14107 |
| 605 | 20230620 | 090200 | 1058579500 | 28350 | 28300 | 28350 | 28200 | 11315 |
| 606 | 20230620 | 090100 | 738288200 | 28300 | 28000 | 28400 | 28000 | 14598 |
| 607 | 20230620 | 090000 | 325900550 | 28200 | 27850 | 28200 | 27850 | 11643 |