36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230601 | 201600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 3 | 20230601 | 201500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230601 | 201400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230601 | 201300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230601 | 201200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230601 | 201100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230601 | 201000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230601 | 200900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230601 | 200800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230601 | 200700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230601 | 200600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230601 | 200500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230601 | 200400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230601 | 200300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230601 | 200200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230601 | 200100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230601 | 200000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230601 | 195900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230601 | 195800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230601 | 195700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230601 | 195600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230601 | 195500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230601 | 195400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230601 | 195300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230601 | 195200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230601 | 195100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230601 | 195000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230601 | 194900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230601 | 194800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230601 | 194700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230601 | 194600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 33 | 20230601 | 194500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230601 | 194400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230601 | 194300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230601 | 194200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230601 | 194100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230601 | 194000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230601 | 193900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230601 | 193800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230601 | 193700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230601 | 193600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230601 | 193500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230601 | 193400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230601 | 193300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230601 | 193200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230601 | 193100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230601 | 193000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230601 | 192900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230601 | 192800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230601 | 192700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230601 | 192600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230601 | 192500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230601 | 192400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230601 | 192300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230601 | 192200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230601 | 192100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230601 | 192000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230601 | 191900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230601 | 191800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230601 | 191700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230601 | 191600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 63 | 20230601 | 191500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230601 | 191400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230601 | 191300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230601 | 191200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230601 | 191100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230601 | 191000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230601 | 190900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230601 | 190800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230601 | 190700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230601 | 190600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230601 | 190500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230601 | 190400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230601 | 190300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230601 | 190200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230601 | 190100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230601 | 190000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230601 | 185900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230601 | 185800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230601 | 185700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230601 | 185600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230601 | 185500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230601 | 185400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230601 | 185300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230601 | 185200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230601 | 185100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230601 | 185000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230601 | 184900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230601 | 184800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230601 | 184700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230601 | 184600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 93 | 20230601 | 184500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230601 | 184400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230601 | 184300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230601 | 184200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230601 | 184100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230601 | 184000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230601 | 183900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230601 | 183800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230601 | 183700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230601 | 183600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230601 | 183500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230601 | 183400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230601 | 183300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230601 | 183200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230601 | 183100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230601 | 183000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230601 | 182900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230601 | 182800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230601 | 182700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230601 | 182600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230601 | 182500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230601 | 182400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230601 | 182300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230601 | 182200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230601 | 182100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230601 | 182000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230601 | 181900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230601 | 181800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230601 | 181700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230601 | 181600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 123 | 20230601 | 181500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230601 | 181400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230601 | 181300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230601 | 181200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230601 | 181100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230601 | 181000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230601 | 180900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230601 | 180800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230601 | 180700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230601 | 180600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230601 | 180500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230601 | 180400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230601 | 180300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230601 | 180200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230601 | 180100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230601 | 180000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230601 | 175900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230601 | 175800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230601 | 175700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230601 | 175600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230601 | 175500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230601 | 175400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230601 | 175300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230601 | 175200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230601 | 175100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230601 | 175000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230601 | 174900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230601 | 174800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230601 | 174700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230601 | 174600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 153 | 20230601 | 174500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230601 | 174400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230601 | 174300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230601 | 174200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230601 | 174100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230601 | 174000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230601 | 173900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230601 | 173800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230601 | 173700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230601 | 173600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230601 | 173500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230601 | 173400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230601 | 173300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230601 | 173200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230601 | 173100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230601 | 173000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230601 | 172900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230601 | 172800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230601 | 172700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230601 | 172600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230601 | 172500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230601 | 172400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230601 | 172300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230601 | 172200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230601 | 172100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230601 | 172000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230601 | 171900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230601 | 171800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230601 | 171700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230601 | 171600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 183 | 20230601 | 171500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230601 | 171400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230601 | 171300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230601 | 171200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230601 | 171100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230601 | 171000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230601 | 170900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230601 | 170800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230601 | 170700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230601 | 170600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230601 | 170500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230601 | 170400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230601 | 170300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230601 | 170200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230601 | 170100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230601 | 170000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230601 | 165900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230601 | 165800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230601 | 165700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20230601 | 165600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20230601 | 165500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20230601 | 165400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20230601 | 165300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20230601 | 165200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20230601 | 165100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230601 | 165000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20230601 | 164900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20230601 | 164800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20230601 | 164700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20230601 | 164600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 213 | 20230601 | 164500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20230601 | 164400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20230601 | 164300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20230601 | 164200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20230601 | 164100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20230601 | 164000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20230601 | 163900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20230601 | 163800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20230601 | 163700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20230601 | 163600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20230601 | 163500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20230601 | 163400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20230601 | 163300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20230601 | 163200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20230601 | 163100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20230601 | 163000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20230601 | 162900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20230601 | 162800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20230601 | 162700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20230601 | 162600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20230601 | 162500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20230601 | 162400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20230601 | 162300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20230601 | 162200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20230601 | 162100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20230601 | 162000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20230601 | 161900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20230601 | 161800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20230601 | 161700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20230601 | 161600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 243 | 20230601 | 161500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20230601 | 161400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20230601 | 161300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20230601 | 161200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20230601 | 161100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20230601 | 161000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20230601 | 160900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20230601 | 160800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20230601 | 160700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20230601 | 160600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20230601 | 160500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20230601 | 160400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20230601 | 160300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20230601 | 160200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20230601 | 160100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20230601 | 160000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20230601 | 155900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20230601 | 155800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20230601 | 155700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20230601 | 155600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20230601 | 155500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20230601 | 155400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20230601 | 155300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20230601 | 155200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20230601 | 155100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20230601 | 155000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20230601 | 154900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20230601 | 154800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20230601 | 154700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20230601 | 154600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 273 | 20230601 | 154500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20230601 | 154400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20230601 | 154300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20230601 | 154200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20230601 | 154100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20230601 | 154000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 279 | 20230601 | 153900 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20230601 | 153800 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 281 | 20230601 | 153700 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 282 | 20230601 | 153600 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 283 | 20230601 | 153500 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20230601 | 153400 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 285 | 20230601 | 153300 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 286 | 20230601 | 153200 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 287 | 20230601 | 153100 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 288 | 20230601 | 153000 | 7624121300 | 22900 | 22900 | 22900 | 22900 | 16704 |
| 289 | 20230601 | 152900 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20230601 | 152800 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20230601 | 152700 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20230601 | 152600 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20230601 | 152500 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20230601 | 152400 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20230601 | 152300 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20230601 | 152200 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20230601 | 152100 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20230601 | 152000 | 7241599700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20230601 | 151900 | 7241599700 | 22700 | 22700 | 22750 | 22700 | 4794 |
| 300 | 20230601 | 151800 | 7132621200 | 22700 | 22650 | 22700 | 22650 | 3142 |
| 301 | 20230601 | 151700 | 7061311100 | 22700 | 22700 | 22700 | 22650 | 1790 |
| 302 | 20230601 | 151600 | 7020730000 | 22700 | 22700 | 22700 | 22650 | 1412 |
| 303 | 20230601 | 151500 | 6988693900 | 22650 | 22650 | 22700 | 22600 | 2939 |
| 304 | 20230601 | 151400 | 6922125950 | 22650 | 22600 | 22650 | 22600 | 3335 |
| 305 | 20230601 | 151300 | 6846708250 | 22600 | 22550 | 22600 | 22550 | 1602 |
| 306 | 20230601 | 151200 | 6810578650 | 22550 | 22550 | 22600 | 22500 | 968 |
| 307 | 20230601 | 151100 | 6788746950 | 22600 | 22550 | 22600 | 22550 | 712 |
| 308 | 20230601 | 151000 | 6772690350 | 22550 | 22550 | 22550 | 22500 | 465 |
| 309 | 20230601 | 150900 | 6762208600 | 22550 | 22550 | 22550 | 22500 | 848 |
| 310 | 20230601 | 150800 | 6743094000 | 22550 | 22600 | 22600 | 22550 | 927 |
| 311 | 20230601 | 150700 | 6722189850 | 22550 | 22600 | 22600 | 22550 | 502 |
| 312 | 20230601 | 150600 | 6710850650 | 22550 | 22550 | 22600 | 22550 | 1768 |
| 313 | 20230601 | 150500 | 6670962250 | 22550 | 22550 | 22550 | 22550 | 454 |
| 314 | 20230601 | 150400 | 6660724550 | 22600 | 22550 | 22600 | 22500 | 717 |
| 315 | 20230601 | 150300 | 6644555950 | 22550 | 22550 | 22600 | 22500 | 1079 |
| 316 | 20230601 | 150200 | 6620224500 | 22550 | 22600 | 22600 | 22550 | 1278 |
| 317 | 20230601 | 150100 | 6591344650 | 22600 | 22650 | 22650 | 22550 | 2641 |
| 318 | 20230601 | 150000 | 6531647900 | 22600 | 22400 | 22600 | 22400 | 14702 |
| 319 | 20230601 | 145900 | 6200221050 | 22400 | 22400 | 22450 | 22400 | 387 |
| 320 | 20230601 | 145800 | 6191552150 | 22400 | 22350 | 22400 | 22350 | 2195 |
| 321 | 20230601 | 145700 | 6142403600 | 22400 | 22400 | 22400 | 22350 | 211 |
| 322 | 20230601 | 145600 | 6137682550 | 22400 | 22400 | 22400 | 22350 | 854 |
| 323 | 20230601 | 145500 | 6118553000 | 22400 | 22350 | 22400 | 22350 | 436 |
| 324 | 20230601 | 145400 | 6108808250 | 22400 | 22400 | 22400 | 22350 | 145 |
| 325 | 20230601 | 145300 | 6105560500 | 22400 | 22400 | 22400 | 22350 | 143 |
| 326 | 20230601 | 145200 | 6102363900 | 22400 | 22400 | 22400 | 22400 | 190 |
| 327 | 20230601 | 145100 | 6098107900 | 22400 | 22400 | 22400 | 22350 | 56 |
| 328 | 20230601 | 145000 | 6096854300 | 22400 | 22350 | 22400 | 22350 | 332 |
| 329 | 20230601 | 144900 | 6089432600 | 22350 | 22350 | 22400 | 22350 | 395 |
| 330 | 20230601 | 144800 | 6080604300 | 22350 | 22400 | 22400 | 22350 | 562 |
| 331 | 20230601 | 144700 | 6068043250 | 22400 | 22350 | 22400 | 22350 | 6 |
| 332 | 20230601 | 144600 | 6067909050 | 22400 | 22400 | 22400 | 22350 | 9 |
| 333 | 20230601 | 144500 | 6067707650 | 22350 | 22400 | 22400 | 22350 | 109 |
| 334 | 20230601 | 144400 | 6065271150 | 22350 | 22400 | 22400 | 22350 | 339 |
| 335 | 20230601 | 144300 | 6057693050 | 22400 | 22400 | 22450 | 22350 | 6731 |
| 336 | 20230601 | 144200 | 5906836450 | 22400 | 22300 | 22400 | 22300 | 1541 |
| 337 | 20230601 | 144100 | 5872396750 | 22300 | 22350 | 22350 | 22300 | 25 |
| 338 | 20230601 | 144000 | 5871839200 | 22300 | 22300 | 22300 | 22300 | 1 |
| 339 | 20230601 | 143900 | 5871816900 | 22300 | 22350 | 22350 | 22300 | 267 |
| 340 | 20230601 | 143800 | 5865862300 | 22300 | 22350 | 22350 | 22300 | 114 |
| 341 | 20230601 | 143700 | 5863315650 | 22350 | 22350 | 22350 | 22350 | 559 |
| 342 | 20230601 | 143600 | 5850822000 | 22300 | 22300 | 22300 | 22300 | 3 |
| 343 | 20230601 | 143500 | 5850755100 | 22300 | 22300 | 22300 | 22300 | 69 |
| 344 | 20230601 | 143400 | 5849216400 | 22300 | 22300 | 22300 | 22300 | 51 |
| 345 | 20230601 | 143300 | 5848079100 | 22300 | 22300 | 22300 | 22300 | 225 |
| 346 | 20230601 | 143200 | 5843061600 | 22250 | 22300 | 22300 | 22250 | 64 |
| 347 | 20230601 | 143100 | 5841634550 | 22300 | 22300 | 22300 | 22300 | 168 |
| 348 | 20230601 | 143000 | 5837888150 | 22300 | 22300 | 22300 | 22300 | 274 |
| 349 | 20230601 | 142900 | 5831777950 | 22300 | 22300 | 22300 | 22250 | 295 |
| 350 | 20230601 | 142800 | 5825199950 | 22250 | 22300 | 22300 | 22250 | 1455 |
| 351 | 20230601 | 142700 | 5792822250 | 22300 | 22300 | 22300 | 22250 | 244 |
| 352 | 20230601 | 142600 | 5787382400 | 22300 | 22300 | 22350 | 22250 | 164 |
| 353 | 20230601 | 142500 | 5783722500 | 22300 | 22300 | 22300 | 22250 | 210 |
| 354 | 20230601 | 142400 | 5779039900 | 22300 | 22300 | 22350 | 22300 | 118 |
| 355 | 20230601 | 142300 | 5776408100 | 22300 | 22350 | 22350 | 22300 | 257 |
| 356 | 20230601 | 142200 | 5770666200 | 22350 | 22350 | 22350 | 22350 | 905 |
| 357 | 20230601 | 142100 | 5750439450 | 22350 | 22350 | 22350 | 22350 | 111 |
| 358 | 20230601 | 142000 | 5747958600 | 22350 | 22300 | 22350 | 22300 | 82 |
| 359 | 20230601 | 141900 | 5746126900 | 22400 | 22350 | 22400 | 22300 | 162 |
| 360 | 20230601 | 141800 | 5742504250 | 22350 | 22350 | 22350 | 22350 | 253 |
| 361 | 20230601 | 141700 | 5736849700 | 22350 | 22350 | 22400 | 22300 | 359 |
| 362 | 20230601 | 141600 | 5728815350 | 22350 | 22400 | 22400 | 22300 | 26 |
| 363 | 20230601 | 141500 | 5728234150 | 22350 | 22300 | 22350 | 22250 | 1138 |
| 364 | 20230601 | 141400 | 5702801550 | 22250 | 22300 | 22300 | 22250 | 107 |
| 365 | 20230601 | 141300 | 5700415700 | 22250 | 22300 | 22350 | 22250 | 213 |
| 366 | 20230601 | 141200 | 5695666800 | 22350 | 22300 | 22350 | 22300 | 53 |
| 367 | 20230601 | 141100 | 5694484850 | 22350 | 22350 | 22350 | 22350 | 1 |
| 368 | 20230601 | 141000 | 5694462500 | 22300 | 22300 | 22300 | 22300 | 401 |
| 369 | 20230601 | 140900 | 5685520200 | 22300 | 22300 | 22350 | 22300 | 458 |
| 370 | 20230601 | 140800 | 5675305850 | 22300 | 22350 | 22350 | 22300 | 281 |
| 371 | 20230601 | 140700 | 5669038300 | 22300 | 22300 | 22300 | 22250 | 1001 |
| 372 | 20230601 | 140600 | 5646751300 | 22300 | 22300 | 22300 | 22300 | 2 |
| 373 | 20230601 | 140500 | 5646706700 | 22350 | 22300 | 22350 | 22300 | 1086 |
| 374 | 20230601 | 140400 | 5622469950 | 22350 | 22350 | 22350 | 22300 | 48 |
| 375 | 20230601 | 140300 | 5621397200 | 22300 | 22350 | 22350 | 22300 | 1009 |
| 376 | 20230601 | 140200 | 5598864550 | 22300 | 22250 | 22300 | 22250 | 133 |
| 377 | 20230601 | 140100 | 5595899150 | 22250 | 22300 | 22300 | 22250 | 45 |
| 378 | 20230601 | 140000 | 5594895700 | 22250 | 22300 | 22300 | 22250 | 11 |
| 379 | 20230601 | 135900 | 5594650450 | 22300 | 22250 | 22300 | 22250 | 4 |
| 380 | 20230601 | 135800 | 5594561350 | 22250 | 22250 | 22250 | 22250 | 5 |
| 381 | 20230601 | 135700 | 5594450100 | 22300 | 22300 | 22300 | 22300 | 100 |
| 382 | 20230601 | 135600 | 5592220100 | 22300 | 22300 | 22300 | 22300 | 11 |
| 383 | 20230601 | 135500 | 5591974800 | 22300 | 22300 | 22300 | 22300 | 858 |
| 384 | 20230601 | 135400 | 5572841400 | 22300 | 22350 | 22350 | 22300 | 1060 |
| 385 | 20230601 | 135300 | 5549202900 | 22350 | 22350 | 22400 | 22350 | 247 |
| 386 | 20230601 | 135200 | 5543682200 | 22350 | 22350 | 22350 | 22350 | 2 |
| 387 | 20230601 | 135100 | 5543637500 | 22350 | 22350 | 22350 | 22350 | 195 |
| 388 | 20230601 | 135000 | 5539279250 | 22350 | 22300 | 22350 | 22300 | 69 |
| 389 | 20230601 | 134900 | 5537738050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 390 | 20230601 | 134800 | 5537738050 | 22300 | 22350 | 22350 | 22300 | 61 |
| 391 | 20230601 | 134700 | 5536374750 | 22350 | 22350 | 22350 | 22350 | 90 |
| 392 | 20230601 | 134600 | 5534363250 | 22350 | 22350 | 22350 | 22350 | 59 |
| 393 | 20230601 | 134500 | 5533044600 | 22350 | 22350 | 22350 | 22300 | 368 |
| 394 | 20230601 | 134400 | 5524819850 | 22350 | 22350 | 22350 | 22350 | 545 |
| 395 | 20230601 | 134300 | 5512639100 | 22350 | 22350 | 22350 | 22350 | 120 |
| 396 | 20230601 | 134200 | 5509957100 | 22350 | 22350 | 22350 | 22350 | 400 |
| 397 | 20230601 | 134100 | 5501017100 | 22400 | 22400 | 22400 | 22400 | 100 |
| 398 | 20230601 | 134000 | 5498777100 | 22400 | 22350 | 22400 | 22350 | 179 |
| 399 | 20230601 | 133900 | 5494768000 | 22400 | 22400 | 22400 | 22400 | 1219 |
| 400 | 20230601 | 133800 | 5467462400 | 22450 | 22450 | 22450 | 22450 | 3 |
| 401 | 20230601 | 133700 | 5467395050 | 22450 | 22450 | 22450 | 22450 | 67 |
| 402 | 20230601 | 133600 | 5465890900 | 22400 | 22400 | 22400 | 22400 | 1982 |
| 403 | 20230601 | 133500 | 5421494100 | 22350 | 22400 | 22400 | 22350 | 77 |
| 404 | 20230601 | 133400 | 5419771500 | 22400 | 22400 | 22400 | 22400 | 175 |
| 405 | 20230601 | 133300 | 5415851500 | 22400 | 22400 | 22400 | 22400 | 1 |
| 406 | 20230601 | 133200 | 5415829100 | 22400 | 22400 | 22400 | 22400 | 77 |
| 407 | 20230601 | 133100 | 5414104300 | 22400 | 22400 | 22400 | 22400 | 156 |
| 408 | 20230601 | 133000 | 5410609900 | 22400 | 22400 | 22400 | 22400 | 51 |
| 409 | 20230601 | 132900 | 5409467500 | 22400 | 22400 | 22400 | 22400 | 96 |
| 410 | 20230601 | 132800 | 5407317100 | 22350 | 22400 | 22400 | 22350 | 54 |
| 411 | 20230601 | 132700 | 5406110050 | 22350 | 22400 | 22400 | 22350 | 1463 |
| 412 | 20230601 | 132600 | 5373411850 | 22400 | 22350 | 22400 | 22350 | 1502 |
| 413 | 20230601 | 132500 | 5339838550 | 22350 | 22350 | 22350 | 22350 | 815 |
| 414 | 20230601 | 132400 | 5321623300 | 22350 | 22350 | 22350 | 22350 | 25 |
| 415 | 20230601 | 132300 | 5321064550 | 22350 | 22300 | 22350 | 22300 | 165 |
| 416 | 20230601 | 132200 | 5317384500 | 22300 | 22300 | 22300 | 22300 | 2040 |
| 417 | 20230601 | 132100 | 5271892500 | 22350 | 22350 | 22350 | 22350 | 2 |
| 418 | 20230601 | 132000 | 5271847800 | 22300 | 22300 | 22300 | 22300 | 59 |
| 419 | 20230601 | 131900 | 5270532100 | 22300 | 22350 | 22350 | 22300 | 29 |
| 420 | 20230601 | 131800 | 5269885250 | 22350 | 22350 | 22350 | 22350 | 206 |
| 421 | 20230601 | 131700 | 5265281150 | 22350 | 22350 | 22350 | 22350 | 100 |
| 422 | 20230601 | 131600 | 5263046150 | 22300 | 22300 | 22300 | 22300 | 1 |
| 423 | 20230601 | 131500 | 5263023850 | 22350 | 22350 | 22350 | 22350 | 618 |
| 424 | 20230601 | 131400 | 5249211550 | 22350 | 22350 | 22350 | 22300 | 197 |
| 425 | 20230601 | 131300 | 5244818350 | 22350 | 22350 | 22350 | 22350 | 19 |
| 426 | 20230601 | 131200 | 5244393700 | 22350 | 22300 | 22350 | 22300 | 88 |
| 427 | 20230601 | 131100 | 5242427400 | 22300 | 22300 | 22300 | 22300 | 31 |
| 428 | 20230601 | 131000 | 5241736100 | 22300 | 22300 | 22300 | 22300 | 1 |
| 429 | 20230601 | 130900 | 5241713800 | 22300 | 22350 | 22350 | 22300 | 104 |
| 430 | 20230601 | 130800 | 5239393000 | 22300 | 22350 | 22350 | 22300 | 282 |
| 431 | 20230601 | 130700 | 5233104150 | 22350 | 22300 | 22350 | 22300 | 111 |
| 432 | 20230601 | 130600 | 5230628800 | 22300 | 22350 | 22350 | 22300 | 165 |
| 433 | 20230601 | 130500 | 5226948550 | 22300 | 22300 | 22300 | 22300 | 12 |
| 434 | 20230601 | 130400 | 5226680950 | 22350 | 22350 | 22350 | 22300 | 672 |
| 435 | 20230601 | 130300 | 5211693950 | 22300 | 22300 | 22300 | 22300 | 923 |
| 436 | 20230601 | 130200 | 5191111050 | 22350 | 22350 | 22350 | 22350 | 10 |
| 437 | 20230601 | 130100 | 5190887550 | 22350 | 22350 | 22400 | 22350 | 743 |
| 438 | 20230601 | 130000 | 5174281200 | 22400 | 22350 | 22400 | 22350 | 389 |
| 439 | 20230601 | 125900 | 5165575650 | 22350 | 22350 | 22350 | 22350 | 82 |
| 440 | 20230601 | 125800 | 5163742950 | 22400 | 22350 | 22400 | 22350 | 31 |
| 441 | 20230601 | 125700 | 5163049500 | 22350 | 22400 | 22400 | 22350 | 51 |
| 442 | 20230601 | 125600 | 5161909550 | 22350 | 22350 | 22400 | 22350 | 805 |
| 443 | 20230601 | 125500 | 5143917650 | 22350 | 22300 | 22350 | 22300 | 630 |
| 444 | 20230601 | 125400 | 5129840650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 445 | 20230601 | 125300 | 5129840650 | 22300 | 22300 | 22300 | 22300 | 189 |
| 446 | 20230601 | 125200 | 5125625950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 447 | 20230601 | 125100 | 5125625950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 448 | 20230601 | 125000 | 5125625950 | 22350 | 22350 | 22350 | 22350 | 10 |
| 449 | 20230601 | 124900 | 5125402450 | 22350 | 22300 | 22350 | 22300 | 195 |
| 450 | 20230601 | 124800 | 5121050000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 451 | 20230601 | 124700 | 5121050000 | 22300 | 22300 | 22300 | 22300 | 210 |
| 452 | 20230601 | 124600 | 5116367000 | 22300 | 22350 | 22350 | 22300 | 6 |
| 453 | 20230601 | 124500 | 5116233000 | 22300 | 22350 | 22350 | 22300 | 18 |
| 454 | 20230601 | 124400 | 5115831350 | 22350 | 22350 | 22350 | 22350 | 96 |
| 455 | 20230601 | 124300 | 5113685750 | 22350 | 22350 | 22350 | 22350 | 11 |
| 456 | 20230601 | 124200 | 5113439900 | 22300 | 22300 | 22300 | 22300 | 1 |
| 457 | 20230601 | 124100 | 5113417600 | 22300 | 22300 | 22300 | 22300 | 130 |
| 458 | 20230601 | 124000 | 5110518600 | 22300 | 22300 | 22300 | 22300 | 360 |
| 459 | 20230601 | 123900 | 5102490600 | 22250 | 22250 | 22250 | 22250 | 10 |
| 460 | 20230601 | 123800 | 5102268100 | 22250 | 22300 | 22300 | 22250 | 336 |
| 461 | 20230601 | 123700 | 5094791900 | 22300 | 22300 | 22350 | 22300 | 1326 |
| 462 | 20230601 | 123600 | 5065222000 | 22350 | 22350 | 22350 | 22350 | 90 |
| 463 | 20230601 | 123500 | 5063210500 | 22350 | 22350 | 22350 | 22350 | 1444 |
| 464 | 20230601 | 123400 | 5030937100 | 22350 | 22350 | 22350 | 22350 | 14 |
| 465 | 20230601 | 123300 | 5030624200 | 22350 | 22350 | 22350 | 22350 | 45 |
| 466 | 20230601 | 123200 | 5029618450 | 22350 | 22350 | 22350 | 22350 | 6 |
| 467 | 20230601 | 123100 | 5029484350 | 22350 | 22350 | 22350 | 22350 | 64 |
| 468 | 20230601 | 123000 | 5028053950 | 22350 | 22400 | 22400 | 22350 | 26 |
| 469 | 20230601 | 122900 | 5027471650 | 22400 | 22400 | 22400 | 22400 | 578 |
| 470 | 20230601 | 122800 | 5014524450 | 22400 | 22400 | 22400 | 22400 | 5 |
| 471 | 20230601 | 122700 | 5014412450 | 22400 | 22350 | 22400 | 22350 | 12 |
| 472 | 20230601 | 122600 | 5014143750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 473 | 20230601 | 122500 | 5014143750 | 22400 | 22350 | 22400 | 22350 | 30 |
| 474 | 20230601 | 122400 | 5013472100 | 22400 | 22400 | 22400 | 22400 | 100 |
| 475 | 20230601 | 122300 | 5011232100 | 22400 | 22400 | 22400 | 22400 | 10 |
| 476 | 20230601 | 122200 | 5011008100 | 22400 | 22400 | 22400 | 22400 | 16 |
| 477 | 20230601 | 122100 | 5010649700 | 22350 | 22350 | 22350 | 22350 | 16 |
| 478 | 20230601 | 122000 | 5010292100 | 22300 | 22350 | 22350 | 22300 | 1247 |
| 479 | 20230601 | 121900 | 4982465000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 480 | 20230601 | 121800 | 4982465000 | 22300 | 22350 | 22350 | 22300 | 105 |
| 481 | 20230601 | 121700 | 4980118500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 482 | 20230601 | 121600 | 4980118500 | 22350 | 22350 | 22350 | 22350 | 39 |
| 483 | 20230601 | 121500 | 4979246850 | 22300 | 22300 | 22300 | 22300 | 19 |
| 484 | 20230601 | 121400 | 4978823150 | 22300 | 22300 | 22300 | 22300 | 44 |
| 485 | 20230601 | 121300 | 4977841950 | 22300 | 22300 | 22300 | 22300 | 88 |
| 486 | 20230601 | 121200 | 4975879550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 487 | 20230601 | 121100 | 4975879550 | 22300 | 22300 | 22300 | 22300 | 68 |
| 488 | 20230601 | 121000 | 4974363150 | 22300 | 22250 | 22300 | 22250 | 131 |
| 489 | 20230601 | 120900 | 4971442000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 490 | 20230601 | 120800 | 4971442000 | 22300 | 22300 | 22300 | 22300 | 1 |
| 491 | 20230601 | 120700 | 4971419700 | 22300 | 22300 | 22300 | 22300 | 30 |
| 492 | 20230601 | 120600 | 4970750700 | 22300 | 22250 | 22300 | 22250 | 71 |
| 493 | 20230601 | 120500 | 4969167450 | 22300 | 22300 | 22300 | 22300 | 10 |
| 494 | 20230601 | 120400 | 4968944450 | 22300 | 22300 | 22300 | 22300 | 2 |
| 495 | 20230601 | 120300 | 4968899850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 496 | 20230601 | 120200 | 4968899850 | 22300 | 22300 | 22300 | 22250 | 87 |
| 497 | 20230601 | 120100 | 4966959850 | 22300 | 22250 | 22300 | 22250 | 67 |
| 498 | 20230601 | 120000 | 4965465800 | 22300 | 22300 | 22300 | 22250 | 395 |
| 499 | 20230601 | 115900 | 4956657350 | 22300 | 22350 | 22350 | 22300 | 269 |
| 500 | 20230601 | 115800 | 4950656350 | 22350 | 22300 | 22350 | 22300 | 36 |
| 501 | 20230601 | 115700 | 4949852000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 502 | 20230601 | 115600 | 4949852000 | 22300 | 22300 | 22300 | 22300 | 2 |
| 503 | 20230601 | 115500 | 4949807400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 504 | 20230601 | 115400 | 4949807400 | 22350 | 22300 | 22350 | 22300 | 3 |
| 505 | 20230601 | 115300 | 4949740400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 506 | 20230601 | 115200 | 4949740400 | 22300 | 22300 | 22300 | 22300 | 100 |
| 507 | 20230601 | 115100 | 4947510400 | 22300 | 22300 | 22300 | 22300 | 101 |
| 508 | 20230601 | 115000 | 4945258100 | 22300 | 22300 | 22300 | 22300 | 106 |
| 509 | 20230601 | 114900 | 4942894300 | 22300 | 22350 | 22350 | 22300 | 24 |
| 510 | 20230601 | 114800 | 4942358000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 511 | 20230601 | 114700 | 4942358000 | 22250 | 22350 | 22350 | 22250 | 1766 |
| 512 | 20230601 | 114600 | 4902899900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 513 | 20230601 | 114500 | 4902899900 | 22350 | 22400 | 22400 | 22350 | 171 |
| 514 | 20230601 | 114400 | 4899075850 | 22400 | 22400 | 22450 | 22400 | 1233 |
| 515 | 20230601 | 114300 | 4871456600 | 22450 | 22450 | 22450 | 22450 | 70 |
| 516 | 20230601 | 114200 | 4869885100 | 22400 | 22400 | 22450 | 22350 | 384 |
| 517 | 20230601 | 114100 | 4861284600 | 22400 | 22450 | 22450 | 22400 | 5 |
| 518 | 20230601 | 114000 | 4861172550 | 22450 | 22450 | 22500 | 22400 | 1193 |
| 519 | 20230601 | 113900 | 4834399450 | 22500 | 22400 | 22500 | 22350 | 734 |
| 520 | 20230601 | 113800 | 4817933150 | 22350 | 22350 | 22400 | 22350 | 496 |
| 521 | 20230601 | 113700 | 4806836200 | 22350 | 22350 | 22350 | 22350 | 106 |
| 522 | 20230601 | 113600 | 4804467100 | 22350 | 22350 | 22350 | 22350 | 2 |
| 523 | 20230601 | 113500 | 4804422400 | 22350 | 22350 | 22350 | 22300 | 408 |
| 524 | 20230601 | 113400 | 4795313650 | 22350 | 22300 | 22350 | 22300 | 354 |
| 525 | 20230601 | 113300 | 4787413250 | 22300 | 22300 | 22300 | 22250 | 50 |
| 526 | 20230601 | 113200 | 4786298300 | 22300 | 22250 | 22300 | 22250 | 846 |
| 527 | 20230601 | 113100 | 4767474650 | 22200 | 22250 | 22250 | 22200 | 245 |
| 528 | 20230601 | 113000 | 4762035350 | 22250 | 22250 | 22250 | 22250 | 352 |
| 529 | 20230601 | 112900 | 4754203350 | 22250 | 22250 | 22250 | 22250 | 118 |
| 530 | 20230601 | 112800 | 4751577850 | 22250 | 22200 | 22250 | 22200 | 116 |
| 531 | 20230601 | 112700 | 4748996900 | 22250 | 22250 | 22250 | 22250 | 17 |
| 532 | 20230601 | 112600 | 4748618650 | 22200 | 22250 | 22250 | 22200 | 53 |
| 533 | 20230601 | 112500 | 4747441950 | 22250 | 22250 | 22250 | 22250 | 14 |
| 534 | 20230601 | 112400 | 4747130450 | 22250 | 22250 | 22250 | 22250 | 123 |
| 535 | 20230601 | 112300 | 4744393700 | 22250 | 22250 | 22250 | 22250 | 1 |
| 536 | 20230601 | 112200 | 4744371450 | 22200 | 22250 | 22250 | 22200 | 66 |
| 537 | 20230601 | 112100 | 4742905450 | 22250 | 22200 | 22250 | 22200 | 58 |
| 538 | 20230601 | 112000 | 4741615250 | 22200 | 22250 | 22250 | 22200 | 80 |
| 539 | 20230601 | 111900 | 4739836300 | 22250 | 22250 | 22250 | 22200 | 17 |
| 540 | 20230601 | 111800 | 4739458400 | 22250 | 22200 | 22250 | 22200 | 33 |
| 541 | 20230601 | 111700 | 4738725750 | 22250 | 22250 | 22250 | 22200 | 263 |
| 542 | 20230601 | 111600 | 4732886500 | 22300 | 22300 | 22300 | 22200 | 2355 |
| 543 | 20230601 | 111500 | 4680500000 | 22300 | 22300 | 22300 | 22300 | 51 |
| 544 | 20230601 | 111400 | 4679362700 | 22250 | 22250 | 22250 | 22250 | 107 |
| 545 | 20230601 | 111300 | 4676981950 | 22250 | 22300 | 22300 | 22250 | 67 |
| 546 | 20230601 | 111200 | 4675488150 | 22300 | 22300 | 22300 | 22250 | 83 |
| 547 | 20230601 | 111100 | 4673638800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 548 | 20230601 | 111000 | 4673638800 | 22300 | 22300 | 22300 | 22250 | 232 |
| 549 | 20230601 | 110900 | 4668465300 | 22300 | 22200 | 22300 | 22200 | 572 |
| 550 | 20230601 | 110800 | 4655760700 | 22250 | 22250 | 22250 | 22250 | 70 |
| 551 | 20230601 | 110700 | 4654203200 | 22250 | 22200 | 22250 | 22200 | 581 |
| 552 | 20230601 | 110600 | 4641281400 | 22200 | 22200 | 22200 | 22200 | 64 |
| 553 | 20230601 | 110500 | 4639860600 | 22250 | 22250 | 22250 | 22250 | 62 |
| 554 | 20230601 | 110400 | 4638481100 | 22250 | 22200 | 22250 | 22200 | 88 |
| 555 | 20230601 | 110300 | 4636526050 | 22200 | 22200 | 22200 | 22200 | 358 |
| 556 | 20230601 | 110200 | 4628578450 | 22200 | 22250 | 22250 | 22200 | 526 |
| 557 | 20230601 | 110100 | 4616875000 | 22250 | 22250 | 22250 | 22250 | 47 |
| 558 | 20230601 | 110000 | 4615829250 | 22250 | 22300 | 22300 | 22250 | 108 |
| 559 | 20230601 | 105900 | 4613425850 | 22300 | 22300 | 22300 | 22300 | 1 |
| 560 | 20230601 | 105800 | 4613403550 | 22300 | 22300 | 22300 | 22300 | 183 |
| 561 | 20230601 | 105700 | 4609322650 | 22300 | 22300 | 22300 | 22300 | 21 |
| 562 | 20230601 | 105600 | 4608854350 | 22300 | 22300 | 22300 | 22250 | 288 |
| 563 | 20230601 | 105500 | 4602443500 | 22250 | 22250 | 22300 | 22250 | 966 |
| 564 | 20230601 | 105400 | 4580949900 | 22300 | 22300 | 22300 | 22250 | 97 |
| 565 | 20230601 | 105300 | 4578788800 | 22300 | 22300 | 22300 | 22250 | 64 |
| 566 | 20230601 | 105200 | 4577361700 | 22250 | 22250 | 22300 | 22250 | 38 |
| 567 | 20230601 | 105100 | 4576514550 | 22300 | 22300 | 22300 | 22300 | 2 |
| 568 | 20230601 | 105000 | 4576469950 | 22300 | 22250 | 22300 | 22250 | 129 |
| 569 | 20230601 | 104900 | 4573599650 | 22300 | 22200 | 22300 | 22200 | 239 |
| 570 | 20230601 | 104800 | 4568285350 | 22250 | 22250 | 22250 | 22200 | 299 |
| 571 | 20230601 | 104700 | 4561633350 | 22250 | 22250 | 22250 | 22250 | 19 |
| 572 | 20230601 | 104600 | 4561210600 | 22250 | 22300 | 22300 | 22150 | 1963 |
| 573 | 20230601 | 104500 | 4517589150 | 22300 | 22300 | 22300 | 22250 | 403 |
| 574 | 20230601 | 104400 | 4508614550 | 22250 | 22250 | 22250 | 22250 | 75 |
| 575 | 20230601 | 104300 | 4506945800 | 22250 | 22200 | 22250 | 22200 | 422 |
| 576 | 20230601 | 104200 | 4497558950 | 22200 | 22250 | 22250 | 22200 | 228 |
| 577 | 20230601 | 104100 | 4492494000 | 22250 | 22300 | 22300 | 22250 | 129 |
| 578 | 20230601 | 104000 | 4489622750 | 22250 | 22250 | 22250 | 22200 | 475 |
| 579 | 20230601 | 103900 | 4479055900 | 22250 | 22200 | 22250 | 22200 | 324 |
| 580 | 20230601 | 103800 | 4471863050 | 22200 | 22200 | 22200 | 22150 | 333 |
| 581 | 20230601 | 103700 | 4464485550 | 22150 | 22200 | 22200 | 22150 | 741 |
| 582 | 20230601 | 103600 | 4448035550 | 22200 | 22200 | 22200 | 22150 | 2186 |
| 583 | 20230601 | 103500 | 4399506400 | 22200 | 22250 | 22250 | 22200 | 550 |
| 584 | 20230601 | 103400 | 4387283900 | 22200 | 22250 | 22250 | 22200 | 1516 |
| 585 | 20230601 | 103300 | 4353555500 | 22250 | 22300 | 22300 | 22250 | 142 |
| 586 | 20230601 | 103200 | 4350389950 | 22300 | 22250 | 22300 | 22250 | 300 |
| 587 | 20230601 | 103100 | 4343700450 | 22300 | 22250 | 22300 | 22250 | 328 |
| 588 | 20230601 | 103000 | 4336391900 | 22250 | 22250 | 22250 | 22250 | 91 |
| 589 | 20230601 | 102900 | 4334367150 | 22200 | 22250 | 22250 | 22200 | 640 |
| 590 | 20230601 | 102800 | 4320131500 | 22300 | 22250 | 22300 | 22200 | 339 |
| 591 | 20230601 | 102700 | 4312583400 | 22250 | 22250 | 22250 | 22200 | 411 |
| 592 | 20230601 | 102600 | 4303451350 | 22250 | 22300 | 22300 | 22250 | 1386 |
| 593 | 20230601 | 102500 | 4272596300 | 22300 | 22300 | 22350 | 22300 | 212 |
| 594 | 20230601 | 102400 | 4267866750 | 22300 | 22300 | 22300 | 22250 | 505 |
| 595 | 20230601 | 102300 | 4256606600 | 22300 | 22300 | 22400 | 22300 | 3078 |
| 596 | 20230601 | 102200 | 4187951250 | 22300 | 22450 | 22450 | 22300 | 1341 |
| 597 | 20230601 | 102100 | 4157977400 | 22400 | 22400 | 22400 | 22400 | 784 |
| 598 | 20230601 | 102000 | 4140415800 | 22400 | 22450 | 22450 | 22400 | 493 |
| 599 | 20230601 | 101900 | 4129372050 | 22450 | 22450 | 22450 | 22450 | 406 |
| 600 | 20230601 | 101800 | 4120257350 | 22450 | 22450 | 22450 | 22450 | 108 |
| 601 | 20230601 | 101700 | 4117832750 | 22450 | 22450 | 22450 | 22400 | 687 |
| 602 | 20230601 | 101600 | 4102417100 | 22450 | 22450 | 22450 | 22400 | 974 |
| 603 | 20230601 | 101500 | 4080567400 | 22450 | 22500 | 22500 | 22450 | 875 |
| 604 | 20230601 | 101400 | 4060893600 | 22550 | 22550 | 22600 | 22550 | 276 |
| 605 | 20230601 | 101300 | 4054669550 | 22550 | 22550 | 22600 | 22550 | 901 |
| 606 | 20230601 | 101200 | 4034350950 | 22550 | 22600 | 22600 | 22550 | 1495 |
| 607 | 20230601 | 101100 | 4000633700 | 22550 | 22550 | 22600 | 22550 | 415 |
| 608 | 20230601 | 101000 | 3991263950 | 22550 | 22500 | 22600 | 22500 | 1406 |
| 609 | 20230601 | 100900 | 3959587350 | 22500 | 22550 | 22550 | 22500 | 195 |
| 610 | 20230601 | 100800 | 3955195500 | 22550 | 22550 | 22550 | 22550 | 970 |
| 611 | 20230601 | 100700 | 3933322000 | 22600 | 22550 | 22600 | 22550 | 998 |
| 612 | 20230601 | 100600 | 3910811100 | 22550 | 22550 | 22550 | 22500 | 1644 |
| 613 | 20230601 | 100500 | 3873748750 | 22550 | 22550 | 22600 | 22550 | 1090 |
| 614 | 20230601 | 100400 | 3849153550 | 22550 | 22600 | 22600 | 22550 | 1128 |
| 615 | 20230601 | 100300 | 3823705300 | 22600 | 22600 | 22600 | 22550 | 483 |
| 616 | 20230601 | 100200 | 3812790950 | 22550 | 22500 | 22600 | 22500 | 3204 |
| 617 | 20230601 | 100100 | 3740530750 | 22500 | 22400 | 22500 | 22400 | 2185 |
| 618 | 20230601 | 100000 | 3691410350 | 22400 | 22300 | 22400 | 22300 | 106 |
| 619 | 20230601 | 095900 | 3689036150 | 22350 | 22400 | 22400 | 22350 | 558 |
| 620 | 20230601 | 095800 | 3676561700 | 22400 | 22350 | 22400 | 22350 | 249 |
| 621 | 20230601 | 095700 | 3670992800 | 22350 | 22300 | 22400 | 22300 | 322 |
| 622 | 20230601 | 095600 | 3663803350 | 22250 | 22450 | 22450 | 22250 | 2882 |
| 623 | 20230601 | 095500 | 3599386000 | 22450 | 22550 | 22550 | 22400 | 1754 |
| 624 | 20230601 | 095400 | 3559958500 | 22500 | 22500 | 22550 | 22500 | 2205 |
| 625 | 20230601 | 095300 | 3510340850 | 22500 | 22500 | 22500 | 22500 | 678 |
| 626 | 20230601 | 095200 | 3495085850 | 22450 | 22400 | 22450 | 22400 | 1624 |
| 627 | 20230601 | 095100 | 3458647250 | 22400 | 22350 | 22400 | 22350 | 364 |
| 628 | 20230601 | 095000 | 3450498500 | 22350 | 22350 | 22400 | 22300 | 540 |
| 629 | 20230601 | 094900 | 3438428800 | 22350 | 22350 | 22400 | 22350 | 1947 |
| 630 | 20230601 | 094800 | 3394900050 | 22350 | 22450 | 22450 | 22350 | 898 |
| 631 | 20230601 | 094700 | 3374765100 | 22400 | 22550 | 22550 | 22400 | 1822 |
| 632 | 20230601 | 094600 | 3333717450 | 22500 | 22350 | 22500 | 22350 | 4703 |
| 633 | 20230601 | 094500 | 3228197850 | 22350 | 22450 | 22450 | 22350 | 3091 |
| 634 | 20230601 | 094400 | 3158942300 | 22450 | 22450 | 22500 | 22400 | 1645 |
| 635 | 20230601 | 094300 | 3121997750 | 22450 | 22550 | 22550 | 22400 | 5804 |
| 636 | 20230601 | 094200 | 2991619250 | 22500 | 22500 | 22550 | 22500 | 2404 |
| 637 | 20230601 | 094100 | 2937448850 | 22500 | 22500 | 22550 | 22500 | 2929 |
| 638 | 20230601 | 094000 | 2871517950 | 22500 | 22450 | 22500 | 22450 | 2116 |
| 639 | 20230601 | 093900 | 2823919800 | 22450 | 22400 | 22500 | 22400 | 1481 |
| 640 | 20230601 | 093800 | 2790671500 | 22400 | 22400 | 22450 | 22350 | 1669 |
| 641 | 20230601 | 093700 | 2753286400 | 22400 | 22400 | 22450 | 22400 | 494 |
| 642 | 20230601 | 093600 | 2742206300 | 22400 | 22500 | 22550 | 22400 | 3400 |
| 643 | 20230601 | 093500 | 2665757850 | 22500 | 22400 | 22500 | 22400 | 11182 |
| 644 | 20230601 | 093400 | 2414392250 | 22400 | 22250 | 22450 | 22250 | 8438 |
| 645 | 20230601 | 093300 | 2225767150 | 22250 | 22250 | 22250 | 22200 | 958 |
| 646 | 20230601 | 093200 | 2204451800 | 22250 | 22050 | 22250 | 22050 | 2805 |
| 647 | 20230601 | 093100 | 2142479950 | 22050 | 22050 | 22050 | 22050 | 679 |
| 648 | 20230601 | 093000 | 2127508000 | 22100 | 22050 | 22100 | 22000 | 1256 |
| 649 | 20230601 | 092900 | 2099813000 | 22050 | 22050 | 22100 | 22050 | 660 |
| 650 | 20230601 | 092800 | 2085257500 | 22050 | 22100 | 22150 | 22050 | 1875 |
| 651 | 20230601 | 092700 | 2043866800 | 22100 | 22250 | 22300 | 22100 | 5015 |
| 652 | 20230601 | 092600 | 1932504950 | 22250 | 22250 | 22250 | 22250 | 361 |
| 653 | 20230601 | 092500 | 1924472700 | 22200 | 22200 | 22250 | 22200 | 561 |
| 654 | 20230601 | 092400 | 1912007900 | 22250 | 22250 | 22300 | 22250 | 1798 |
| 655 | 20230601 | 092300 | 1871970500 | 22250 | 22200 | 22250 | 22150 | 1790 |
| 656 | 20230601 | 092200 | 1832200800 | 22200 | 22100 | 22200 | 22100 | 1088 |
| 657 | 20230601 | 092100 | 1808098700 | 22100 | 22100 | 22100 | 22100 | 779 |
| 658 | 20230601 | 092000 | 1790882800 | 22100 | 22000 | 22100 | 22000 | 2082 |
| 659 | 20230601 | 091900 | 1744990850 | 21950 | 21950 | 21950 | 21950 | 123 |
| 660 | 20230601 | 091800 | 1742291000 | 21950 | 21900 | 21950 | 21850 | 2379 |
| 661 | 20230601 | 091700 | 1690250500 | 21900 | 21900 | 21900 | 21850 | 756 |
| 662 | 20230601 | 091600 | 1673694250 | 21900 | 21900 | 21900 | 21900 | 430 |
| 663 | 20230601 | 091500 | 1664277250 | 21900 | 21950 | 21950 | 21900 | 566 |
| 664 | 20230601 | 091400 | 1651865500 | 21950 | 21900 | 22000 | 21900 | 711 |
| 665 | 20230601 | 091300 | 1636260550 | 21900 | 21900 | 21900 | 21850 | 382 |
| 666 | 20230601 | 091200 | 1627911850 | 21900 | 21850 | 21950 | 21850 | 967 |
| 667 | 20230601 | 091100 | 1606750400 | 21900 | 21800 | 21900 | 21800 | 867 |
| 668 | 20230601 | 091000 | 1587808050 | 21800 | 22100 | 22100 | 21750 | 10125 |
| 669 | 20230601 | 090900 | 1366298100 | 22100 | 22100 | 22150 | 22050 | 4045 |
| 670 | 20230601 | 090800 | 1276911250 | 22150 | 22300 | 22300 | 22150 | 4270 |
| 671 | 20230601 | 090700 | 1182136700 | 22300 | 22450 | 22450 | 22200 | 11390 |
| 672 | 20230601 | 090600 | 928206250 | 22450 | 22350 | 22450 | 22250 | 11091 |
| 673 | 20230601 | 090500 | 679766950 | 22350 | 22250 | 22350 | 22200 | 5853 |
| 674 | 20230601 | 090400 | 549223600 | 22300 | 22150 | 22350 | 22150 | 7932 |
| 675 | 20230601 | 090300 | 372827300 | 22100 | 21850 | 22100 | 21850 | 2911 |
| 676 | 20230601 | 090200 | 308820400 | 21850 | 21900 | 21900 | 21850 | 2352 |
| 677 | 20230601 | 090100 | 257358600 | 21900 | 22050 | 22100 | 21850 | 5465 |
| 678 | 20230601 | 090000 | 137288450 | 22050 | 21950 | 22150 | 21950 | 6244 |