37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230601 | 201600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 3 | 20230601 | 201500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230601 | 201400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230601 | 201300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230601 | 201200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230601 | 201100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230601 | 201000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230601 | 200900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230601 | 200800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230601 | 200700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230601 | 200600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230601 | 200500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230601 | 200400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230601 | 200300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230601 | 200200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230601 | 200100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230601 | 200000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230601 | 195900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230601 | 195800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230601 | 195700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230601 | 195600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230601 | 195500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230601 | 195400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230601 | 195300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230601 | 195200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230601 | 195100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230601 | 195000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230601 | 194900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230601 | 194800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230601 | 194700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230601 | 194600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 33 | 20230601 | 194500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230601 | 194400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230601 | 194300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230601 | 194200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230601 | 194100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230601 | 194000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230601 | 193900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230601 | 193800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230601 | 193700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230601 | 193600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230601 | 193500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230601 | 193400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230601 | 193300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230601 | 193200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230601 | 193100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230601 | 193000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230601 | 192900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230601 | 192800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230601 | 192700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230601 | 192600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230601 | 192500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230601 | 192400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230601 | 192300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230601 | 192200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230601 | 192100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230601 | 192000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230601 | 191900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230601 | 191800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230601 | 191700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230601 | 191600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 63 | 20230601 | 191500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230601 | 191400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230601 | 191300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230601 | 191200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230601 | 191100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230601 | 191000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230601 | 190900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230601 | 190800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230601 | 190700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230601 | 190600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230601 | 190500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230601 | 190400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230601 | 190300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230601 | 190200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230601 | 190100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230601 | 190000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230601 | 185900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230601 | 185800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230601 | 185700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230601 | 185600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230601 | 185500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230601 | 185400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230601 | 185300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230601 | 185200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230601 | 185100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230601 | 185000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230601 | 184900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230601 | 184800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230601 | 184700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230601 | 184600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 93 | 20230601 | 184500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230601 | 184400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230601 | 184300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230601 | 184200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230601 | 184100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230601 | 184000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230601 | 183900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230601 | 183800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230601 | 183700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230601 | 183600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230601 | 183500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230601 | 183400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230601 | 183300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230601 | 183200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230601 | 183100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230601 | 183000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230601 | 182900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230601 | 182800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230601 | 182700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230601 | 182600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230601 | 182500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230601 | 182400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230601 | 182300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230601 | 182200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230601 | 182100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230601 | 182000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230601 | 181900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230601 | 181800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230601 | 181700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230601 | 181600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 123 | 20230601 | 181500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230601 | 181400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230601 | 181300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230601 | 181200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230601 | 181100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230601 | 181000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230601 | 180900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230601 | 180800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230601 | 180700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230601 | 180600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230601 | 180500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230601 | 180400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230601 | 180300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230601 | 180200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230601 | 180100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230601 | 180000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230601 | 175900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230601 | 175800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230601 | 175700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230601 | 175600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230601 | 175500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230601 | 175400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230601 | 175300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230601 | 175200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230601 | 175100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230601 | 175000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230601 | 174900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230601 | 174800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230601 | 174700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230601 | 174600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 153 | 20230601 | 174500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230601 | 174400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230601 | 174300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230601 | 174200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230601 | 174100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230601 | 174000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230601 | 173900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230601 | 173800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230601 | 173700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230601 | 173600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230601 | 173500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230601 | 173400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230601 | 173300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230601 | 173200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230601 | 173100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230601 | 173000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230601 | 172900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230601 | 172800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230601 | 172700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230601 | 172600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230601 | 172500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230601 | 172400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230601 | 172300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230601 | 172200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230601 | 172100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230601 | 172000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230601 | 171900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230601 | 171800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230601 | 171700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230601 | 171600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 183 | 20230601 | 171500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230601 | 171400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230601 | 171300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230601 | 171200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230601 | 171100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230601 | 171000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230601 | 170900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230601 | 170800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230601 | 170700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230601 | 170600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230601 | 170500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230601 | 170400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230601 | 170300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230601 | 170200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230601 | 170100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230601 | 170000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230601 | 165900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230601 | 165800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230601 | 165700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230601 | 165600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230601 | 165500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230601 | 165400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230601 | 165300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230601 | 165200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230601 | 165100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230601 | 165000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230601 | 164900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230601 | 164800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230601 | 164700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230601 | 164600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 213 | 20230601 | 164500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230601 | 164400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230601 | 164300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230601 | 164200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230601 | 164100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230601 | 164000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230601 | 163900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230601 | 163800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230601 | 163700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20230601 | 163600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20230601 | 163500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20230601 | 163400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20230601 | 163300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20230601 | 163200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20230601 | 163100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20230601 | 163000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20230601 | 162900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20230601 | 162800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20230601 | 162700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20230601 | 162600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20230601 | 162500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20230601 | 162400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20230601 | 162300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20230601 | 162200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20230601 | 162100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20230601 | 162000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20230601 | 161900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20230601 | 161800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20230601 | 161700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20230601 | 161600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 243 | 20230601 | 161500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20230601 | 161400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20230601 | 161300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20230601 | 161200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20230601 | 161100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20230601 | 161000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20230601 | 160900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20230601 | 160800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20230601 | 160700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20230601 | 160600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20230601 | 160500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20230601 | 160400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20230601 | 160300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20230601 | 160200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20230601 | 160100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20230601 | 160000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20230601 | 155900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20230601 | 155800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20230601 | 155700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20230601 | 155600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20230601 | 155500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20230601 | 155400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20230601 | 155300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20230601 | 155200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20230601 | 155100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20230601 | 155000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20230601 | 154900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20230601 | 154800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20230601 | 154700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20230601 | 154600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 273 | 20230601 | 154500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20230601 | 154400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20230601 | 154300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20230601 | 154200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20230601 | 154100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20230601 | 154000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20230601 | 153900 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20230601 | 153800 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20230601 | 153700 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20230601 | 153600 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20230601 | 153500 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20230601 | 153400 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20230601 | 153300 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20230601 | 153200 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20230601 | 153100 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20230601 | 153000 | 21080899150 | 23800 | 23800 | 23800 | 23800 | 10280 |
| 289 | 20230601 | 152900 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20230601 | 152800 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20230601 | 152700 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20230601 | 152600 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20230601 | 152500 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20230601 | 152400 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20230601 | 152300 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20230601 | 152200 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20230601 | 152100 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20230601 | 152000 | 20836235150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 299 | 20230601 | 151900 | 20836235150 | 23800 | 23700 | 23850 | 23700 | 4504 |
| 300 | 20230601 | 151800 | 20729175300 | 23700 | 23800 | 23800 | 23700 | 2018 |
| 301 | 20230601 | 151700 | 20681300800 | 23750 | 23800 | 23800 | 23700 | 2684 |
| 302 | 20230601 | 151600 | 20617592500 | 23750 | 23850 | 23900 | 23750 | 3637 |
| 303 | 20230601 | 151500 | 20530966950 | 23850 | 23900 | 23950 | 23850 | 1349 |
| 304 | 20230601 | 151400 | 20498751200 | 23950 | 23950 | 23950 | 23900 | 1585 |
| 305 | 20230601 | 151300 | 20460864100 | 23900 | 23900 | 23950 | 23900 | 2430 |
| 306 | 20230601 | 151200 | 20402672550 | 23950 | 23900 | 24000 | 23900 | 3558 |
| 307 | 20230601 | 151100 | 20317494500 | 23900 | 23800 | 23950 | 23800 | 2498 |
| 308 | 20230601 | 151000 | 20257806150 | 23850 | 23850 | 23950 | 23800 | 2405 |
| 309 | 20230601 | 150900 | 20200406950 | 23850 | 23950 | 23950 | 23850 | 2539 |
| 310 | 20230601 | 150800 | 20139753200 | 23850 | 24050 | 24050 | 23800 | 1160 |
| 311 | 20230601 | 150700 | 20112012150 | 24100 | 24000 | 24100 | 23900 | 5237 |
| 312 | 20230601 | 150600 | 19986031800 | 24000 | 23850 | 24000 | 23850 | 3229 |
| 313 | 20230601 | 150500 | 19908579050 | 23850 | 23750 | 23950 | 23750 | 1395 |
| 314 | 20230601 | 150400 | 19875285650 | 23800 | 23750 | 23800 | 23700 | 3325 |
| 315 | 20230601 | 150300 | 19796245800 | 23750 | 23750 | 23750 | 23750 | 428 |
| 316 | 20230601 | 150200 | 19786080800 | 23750 | 23700 | 23750 | 23650 | 3046 |
| 317 | 20230601 | 150100 | 19713888500 | 23700 | 23650 | 23700 | 23650 | 807 |
| 318 | 20230601 | 150000 | 19694796150 | 23650 | 23650 | 23700 | 23650 | 1373 |
| 319 | 20230601 | 145900 | 19662318900 | 23650 | 23650 | 23650 | 23650 | 2252 |
| 320 | 20230601 | 145800 | 19609059100 | 23600 | 23650 | 23650 | 23600 | 84 |
| 321 | 20230601 | 145700 | 19607073600 | 23650 | 23650 | 23700 | 23600 | 656 |
| 322 | 20230601 | 145600 | 19591558000 | 23600 | 23600 | 23700 | 23550 | 2194 |
| 323 | 20230601 | 145500 | 19539640250 | 23650 | 23650 | 23700 | 23650 | 2319 |
| 324 | 20230601 | 145400 | 19484795650 | 23650 | 23650 | 23650 | 23550 | 1478 |
| 325 | 20230601 | 145300 | 19449982650 | 23600 | 23600 | 23600 | 23600 | 551 |
| 326 | 20230601 | 145200 | 19436979050 | 23600 | 23600 | 23600 | 23550 | 490 |
| 327 | 20230601 | 145100 | 19425429650 | 23600 | 23700 | 23700 | 23600 | 1631 |
| 328 | 20230601 | 145000 | 19386856300 | 23650 | 23600 | 23650 | 23500 | 1426 |
| 329 | 20230601 | 144900 | 19353234350 | 23600 | 23650 | 23650 | 23600 | 316 |
| 330 | 20230601 | 144800 | 19345768850 | 23650 | 23650 | 23700 | 23600 | 169 |
| 331 | 20230601 | 144700 | 19341775350 | 23600 | 23700 | 23700 | 23600 | 1052 |
| 332 | 20230601 | 144600 | 19316885250 | 23700 | 23600 | 23700 | 23600 | 2326 |
| 333 | 20230601 | 144500 | 19261871950 | 23550 | 23550 | 23600 | 23550 | 631 |
| 334 | 20230601 | 144400 | 19246997700 | 23600 | 23500 | 23600 | 23450 | 577 |
| 335 | 20230601 | 144300 | 19233420300 | 23500 | 23450 | 23500 | 23450 | 1067 |
| 336 | 20230601 | 144200 | 19208379750 | 23400 | 23350 | 23400 | 23300 | 1092 |
| 337 | 20230601 | 144100 | 19182865550 | 23350 | 23300 | 23350 | 23250 | 671 |
| 338 | 20230601 | 144000 | 19167213650 | 23350 | 23350 | 23350 | 23300 | 1440 |
| 339 | 20230601 | 143900 | 19133657950 | 23350 | 23250 | 23350 | 23250 | 670 |
| 340 | 20230601 | 143800 | 19118058700 | 23250 | 23350 | 23350 | 23250 | 712 |
| 341 | 20230601 | 143700 | 19101478850 | 23350 | 23250 | 23350 | 23250 | 388 |
| 342 | 20230601 | 143600 | 19092454750 | 23350 | 23150 | 23400 | 23150 | 2171 |
| 343 | 20230601 | 143500 | 19041972200 | 23200 | 23200 | 23250 | 23150 | 2372 |
| 344 | 20230601 | 143400 | 18986952500 | 23200 | 23350 | 23350 | 23200 | 724 |
| 345 | 20230601 | 143300 | 18970135950 | 23250 | 23300 | 23450 | 23200 | 1691 |
| 346 | 20230601 | 143200 | 18930775100 | 23300 | 23450 | 23450 | 23300 | 270 |
| 347 | 20230601 | 143100 | 18924470750 | 23400 | 23450 | 23450 | 23400 | 2097 |
| 348 | 20230601 | 143000 | 18875350050 | 23450 | 23550 | 23550 | 23450 | 379 |
| 349 | 20230601 | 142900 | 18866459500 | 23550 | 23300 | 23550 | 23300 | 2124 |
| 350 | 20230601 | 142800 | 18816738250 | 23300 | 23350 | 23350 | 23300 | 1027 |
| 351 | 20230601 | 142700 | 18792805850 | 23350 | 23250 | 23350 | 23200 | 1121 |
| 352 | 20230601 | 142600 | 18766743550 | 23200 | 23200 | 23300 | 23200 | 1785 |
| 353 | 20230601 | 142500 | 18725329800 | 23200 | 23350 | 23400 | 23200 | 2512 |
| 354 | 20230601 | 142400 | 18666886500 | 23450 | 23450 | 23450 | 23350 | 1538 |
| 355 | 20230601 | 142300 | 18630918950 | 23450 | 23500 | 23500 | 23450 | 610 |
| 356 | 20230601 | 142200 | 18616612950 | 23500 | 23500 | 23550 | 23450 | 785 |
| 357 | 20230601 | 142100 | 18598166350 | 23550 | 23500 | 23550 | 23500 | 285 |
| 358 | 20230601 | 142000 | 18591468700 | 23500 | 23600 | 23600 | 23500 | 845 |
| 359 | 20230601 | 141900 | 18571596600 | 23550 | 23550 | 23700 | 23500 | 1612 |
| 360 | 20230601 | 141800 | 18533625350 | 23550 | 23400 | 23550 | 23300 | 4134 |
| 361 | 20230601 | 141700 | 18436953400 | 23400 | 23600 | 23600 | 23400 | 4842 |
| 362 | 20230601 | 141600 | 18323193200 | 23600 | 23600 | 23650 | 23550 | 695 |
| 363 | 20230601 | 141500 | 18306794100 | 23700 | 23600 | 23700 | 23600 | 2243 |
| 364 | 20230601 | 141400 | 18253858200 | 23600 | 23650 | 23650 | 23600 | 283 |
| 365 | 20230601 | 141300 | 18247171800 | 23650 | 23650 | 23650 | 23600 | 353 |
| 366 | 20230601 | 141200 | 18238840600 | 23550 | 23600 | 23650 | 23550 | 555 |
| 367 | 20230601 | 141100 | 18225761650 | 23650 | 23700 | 23700 | 23550 | 1624 |
| 368 | 20230601 | 141000 | 18187389100 | 23750 | 23600 | 23750 | 23600 | 2470 |
| 369 | 20230601 | 140900 | 18128962850 | 23600 | 23550 | 23600 | 23550 | 704 |
| 370 | 20230601 | 140800 | 18112379800 | 23550 | 23650 | 23650 | 23550 | 1375 |
| 371 | 20230601 | 140700 | 18079925400 | 23550 | 23650 | 23650 | 23550 | 1216 |
| 372 | 20230601 | 140600 | 18051263000 | 23700 | 23500 | 23700 | 23500 | 4547 |
| 373 | 20230601 | 140500 | 17944279950 | 23500 | 23650 | 23700 | 23500 | 2737 |
| 374 | 20230601 | 140400 | 17879713750 | 23650 | 23700 | 23700 | 23650 | 595 |
| 375 | 20230601 | 140300 | 17865636950 | 23700 | 23750 | 23750 | 23700 | 507 |
| 376 | 20230601 | 140200 | 17853618050 | 23750 | 23750 | 23750 | 23700 | 385 |
| 377 | 20230601 | 140100 | 17844489800 | 23750 | 23750 | 23750 | 23700 | 53 |
| 378 | 20230601 | 140000 | 17843233450 | 23700 | 23700 | 23700 | 23700 | 315 |
| 379 | 20230601 | 135900 | 17835767950 | 23700 | 23700 | 23700 | 23650 | 781 |
| 380 | 20230601 | 135800 | 17817279900 | 23700 | 23700 | 23700 | 23650 | 846 |
| 381 | 20230601 | 135700 | 17797241850 | 23700 | 23650 | 23750 | 23650 | 6677 |
| 382 | 20230601 | 135600 | 17639272200 | 23650 | 23900 | 23950 | 23650 | 4863 |
| 383 | 20230601 | 135500 | 17523676150 | 23900 | 23950 | 23950 | 23850 | 1649 |
| 384 | 20230601 | 135400 | 17484206900 | 23950 | 23900 | 23950 | 23850 | 289 |
| 385 | 20230601 | 135300 | 17477310900 | 23800 | 23900 | 23950 | 23800 | 1323 |
| 386 | 20230601 | 135200 | 17445756900 | 23900 | 23950 | 23950 | 23900 | 361 |
| 387 | 20230601 | 135100 | 17437121700 | 24000 | 24050 | 24100 | 24000 | 1940 |
| 388 | 20230601 | 135000 | 17390468300 | 24050 | 24000 | 24050 | 23950 | 418 |
| 389 | 20230601 | 134900 | 17380436200 | 24000 | 24100 | 24100 | 24000 | 124 |
| 390 | 20230601 | 134800 | 17377459600 | 24100 | 24050 | 24100 | 24000 | 237 |
| 391 | 20230601 | 134700 | 17371759400 | 24050 | 23800 | 24050 | 23800 | 1974 |
| 392 | 20230601 | 134600 | 17324607800 | 23800 | 24000 | 24000 | 23800 | 2265 |
| 393 | 20230601 | 134500 | 17270487300 | 24000 | 24200 | 24250 | 24000 | 4078 |
| 394 | 20230601 | 134400 | 17172130550 | 24200 | 24250 | 24250 | 24200 | 664 |
| 395 | 20230601 | 134300 | 17156045400 | 24200 | 24200 | 24300 | 24200 | 537 |
| 396 | 20230601 | 134200 | 17143043700 | 24250 | 24250 | 24300 | 24200 | 691 |
| 397 | 20230601 | 134100 | 17126290250 | 24250 | 24250 | 24300 | 24200 | 1052 |
| 398 | 20230601 | 134000 | 17100774100 | 24300 | 24250 | 24300 | 24250 | 337 |
| 399 | 20230601 | 133900 | 17092598300 | 24250 | 24350 | 24350 | 24250 | 654 |
| 400 | 20230601 | 133800 | 17076725500 | 24250 | 24300 | 24350 | 24250 | 1187 |
| 401 | 20230601 | 133700 | 17047899350 | 24300 | 24250 | 24300 | 24200 | 3205 |
| 402 | 20230601 | 133600 | 16970150550 | 24300 | 24500 | 24500 | 24250 | 3379 |
| 403 | 20230601 | 133500 | 16887732850 | 24450 | 24550 | 24600 | 24450 | 6205 |
| 404 | 20230601 | 133400 | 16735354800 | 24550 | 24300 | 24550 | 24250 | 10567 |
| 405 | 20230601 | 133300 | 16477481850 | 24300 | 24200 | 24350 | 24150 | 3251 |
| 406 | 20230601 | 133200 | 16398638150 | 24200 | 24300 | 24300 | 24150 | 3679 |
| 407 | 20230601 | 133100 | 16309441950 | 24300 | 24200 | 24300 | 24150 | 3852 |
| 408 | 20230601 | 133000 | 16216077350 | 24200 | 24200 | 24250 | 24150 | 1664 |
| 409 | 20230601 | 132900 | 16175791750 | 24200 | 24150 | 24200 | 24100 | 3953 |
| 410 | 20230601 | 132800 | 16080250650 | 24150 | 24100 | 24150 | 24100 | 2199 |
| 411 | 20230601 | 132700 | 16027208650 | 24050 | 24050 | 24150 | 24000 | 2828 |
| 412 | 20230601 | 132600 | 15959069150 | 24050 | 24000 | 24150 | 24000 | 4298 |
| 413 | 20230601 | 132500 | 15855774050 | 24000 | 23850 | 24000 | 23850 | 5794 |
| 414 | 20230601 | 132400 | 15716957500 | 23850 | 23900 | 23900 | 23850 | 1568 |
| 415 | 20230601 | 132300 | 15679499800 | 23900 | 23800 | 23900 | 23800 | 1064 |
| 416 | 20230601 | 132200 | 15654124600 | 23850 | 23750 | 23850 | 23750 | 343 |
| 417 | 20230601 | 132100 | 15645964950 | 23750 | 23750 | 23750 | 23750 | 340 |
| 418 | 20230601 | 132000 | 15637889950 | 23750 | 23850 | 23850 | 23750 | 313 |
| 419 | 20230601 | 131900 | 15630442050 | 23750 | 23750 | 23750 | 23750 | 106 |
| 420 | 20230601 | 131800 | 15627924550 | 23700 | 23700 | 23850 | 23700 | 1481 |
| 421 | 20230601 | 131700 | 15592672900 | 23850 | 23850 | 23850 | 23750 | 3636 |
| 422 | 20230601 | 131600 | 15506254300 | 23850 | 23700 | 23850 | 23700 | 428 |
| 423 | 20230601 | 131500 | 15496047300 | 23850 | 23750 | 23850 | 23700 | 1108 |
| 424 | 20230601 | 131400 | 15469697100 | 23750 | 23650 | 23750 | 23650 | 242 |
| 425 | 20230601 | 131300 | 15463968450 | 23750 | 23650 | 23750 | 23650 | 311 |
| 426 | 20230601 | 131200 | 15456597600 | 23650 | 23650 | 23650 | 23650 | 382 |
| 427 | 20230601 | 131100 | 15447563300 | 23650 | 23750 | 23750 | 23650 | 422 |
| 428 | 20230601 | 131000 | 15437570350 | 23800 | 23800 | 23800 | 23800 | 303 |
| 429 | 20230601 | 130900 | 15430358950 | 23850 | 23750 | 23850 | 23750 | 364 |
| 430 | 20230601 | 130800 | 15421688300 | 23750 | 23650 | 23750 | 23650 | 1300 |
| 431 | 20230601 | 130700 | 15390862700 | 23650 | 23600 | 23650 | 23550 | 487 |
| 432 | 20230601 | 130600 | 15379371250 | 23650 | 23600 | 23650 | 23550 | 90 |
| 433 | 20230601 | 130500 | 15377250200 | 23650 | 23550 | 23650 | 23550 | 1046 |
| 434 | 20230601 | 130400 | 15352603150 | 23700 | 23700 | 23700 | 23550 | 289 |
| 435 | 20230601 | 130300 | 15345775150 | 23550 | 23650 | 23650 | 23500 | 3313 |
| 436 | 20230601 | 130200 | 15267635400 | 23650 | 23700 | 23700 | 23600 | 1312 |
| 437 | 20230601 | 130100 | 15236610950 | 23700 | 23800 | 23800 | 23650 | 758 |
| 438 | 20230601 | 130000 | 15218655850 | 23650 | 23700 | 23800 | 23650 | 995 |
| 439 | 20230601 | 125900 | 15195087600 | 23700 | 23800 | 23800 | 23700 | 810 |
| 440 | 20230601 | 125800 | 15175841500 | 23800 | 23800 | 23800 | 23750 | 750 |
| 441 | 20230601 | 125700 | 15157994700 | 23750 | 23750 | 23800 | 23750 | 789 |
| 442 | 20230601 | 125600 | 15139255750 | 23750 | 23650 | 23800 | 23650 | 1396 |
| 443 | 20230601 | 125500 | 15106211100 | 23800 | 23800 | 23850 | 23650 | 3274 |
| 444 | 20230601 | 125400 | 15028532900 | 23800 | 23850 | 23900 | 23800 | 446 |
| 445 | 20230601 | 125300 | 15017900250 | 23850 | 23900 | 23900 | 23850 | 1205 |
| 446 | 20230601 | 125200 | 14989108800 | 23900 | 23900 | 23900 | 23750 | 274 |
| 447 | 20230601 | 125100 | 14982586400 | 23750 | 23800 | 23800 | 23650 | 5258 |
| 448 | 20230601 | 125000 | 14857898050 | 23800 | 23850 | 23850 | 23750 | 1972 |
| 449 | 20230601 | 124900 | 14810973500 | 23850 | 23950 | 23950 | 23850 | 2935 |
| 450 | 20230601 | 124800 | 14740833950 | 23950 | 23900 | 23950 | 23850 | 1712 |
| 451 | 20230601 | 124700 | 14699886500 | 23850 | 24000 | 24000 | 23700 | 7721 |
| 452 | 20230601 | 124600 | 14515906100 | 23950 | 24650 | 24700 | 23950 | 14590 |
| 453 | 20230601 | 124500 | 14161008550 | 24650 | 24200 | 24700 | 24200 | 17669 |
| 454 | 20230601 | 124400 | 13729263100 | 24250 | 24150 | 24300 | 24150 | 10051 |
| 455 | 20230601 | 124300 | 13485695650 | 24150 | 23850 | 24150 | 23850 | 12027 |
| 456 | 20230601 | 124200 | 13197176550 | 23850 | 23800 | 23850 | 23800 | 2489 |
| 457 | 20230601 | 124100 | 13137898200 | 23800 | 23800 | 23850 | 23750 | 3480 |
| 458 | 20230601 | 124000 | 13055005450 | 23750 | 23600 | 23800 | 23600 | 1231 |
| 459 | 20230601 | 123900 | 13025779700 | 23600 | 23650 | 23700 | 23600 | 397 |
| 460 | 20230601 | 123800 | 13016398800 | 23650 | 23600 | 23650 | 23600 | 307 |
| 461 | 20230601 | 123700 | 13009148500 | 23600 | 23500 | 23600 | 23500 | 686 |
| 462 | 20230601 | 123600 | 12992995500 | 23500 | 23600 | 23600 | 23500 | 707 |
| 463 | 20230601 | 123500 | 12976355100 | 23600 | 23600 | 23650 | 23550 | 521 |
| 464 | 20230601 | 123400 | 12964079050 | 23650 | 23550 | 23650 | 23550 | 19 |
| 465 | 20230601 | 123300 | 12963630750 | 23700 | 23550 | 23700 | 23550 | 520 |
| 466 | 20230601 | 123200 | 12951373850 | 23550 | 23450 | 23600 | 23450 | 626 |
| 467 | 20230601 | 123100 | 12936645750 | 23450 | 23450 | 23600 | 23450 | 1201 |
| 468 | 20230601 | 123000 | 12908481050 | 23450 | 23600 | 23650 | 23450 | 2265 |
| 469 | 20230601 | 122900 | 12855279900 | 23550 | 23650 | 23650 | 23550 | 1774 |
| 470 | 20230601 | 122800 | 12813368500 | 23700 | 23750 | 23750 | 23700 | 1735 |
| 471 | 20230601 | 122700 | 12772199150 | 23750 | 23700 | 23750 | 23650 | 1737 |
| 472 | 20230601 | 122600 | 12731011950 | 23700 | 23850 | 23850 | 23700 | 1649 |
| 473 | 20230601 | 122500 | 12691750050 | 23850 | 23850 | 23950 | 23800 | 2386 |
| 474 | 20230601 | 122400 | 12634839150 | 23850 | 24050 | 24050 | 23850 | 8459 |
| 475 | 20230601 | 122300 | 12432178250 | 24050 | 23900 | 24050 | 23850 | 3638 |
| 476 | 20230601 | 122200 | 12345053600 | 23850 | 23900 | 24050 | 23750 | 13423 |
| 477 | 20230601 | 122100 | 12023671600 | 23900 | 23600 | 23950 | 23600 | 5759 |
| 478 | 20230601 | 122000 | 11886593200 | 23650 | 23600 | 23650 | 23600 | 1213 |
| 479 | 20230601 | 121900 | 11857926400 | 23600 | 23500 | 23600 | 23450 | 1249 |
| 480 | 20230601 | 121800 | 11828565500 | 23550 | 23650 | 23650 | 23500 | 1296 |
| 481 | 20230601 | 121700 | 11797987400 | 23700 | 23700 | 23700 | 23600 | 2849 |
| 482 | 20230601 | 121600 | 11730650650 | 23700 | 23700 | 23750 | 23700 | 1127 |
| 483 | 20230601 | 121500 | 11703925050 | 23650 | 23650 | 23700 | 23600 | 2832 |
| 484 | 20230601 | 121400 | 11636964350 | 23650 | 23700 | 23850 | 23650 | 5974 |
| 485 | 20230601 | 121300 | 11495039000 | 23700 | 23700 | 23750 | 23650 | 3005 |
| 486 | 20230601 | 121200 | 11423817800 | 23700 | 23700 | 23850 | 23650 | 2591 |
| 487 | 20230601 | 121100 | 11362268300 | 23650 | 23550 | 23650 | 23550 | 1844 |
| 488 | 20230601 | 121000 | 11318708250 | 23550 | 23450 | 23600 | 23450 | 289 |
| 489 | 20230601 | 120900 | 11311906000 | 23500 | 23500 | 23500 | 23400 | 3046 |
| 490 | 20230601 | 120800 | 11240599150 | 23450 | 23600 | 23650 | 23450 | 1505 |
| 491 | 20230601 | 120700 | 11205242700 | 23600 | 23650 | 23700 | 23550 | 1159 |
| 492 | 20230601 | 120600 | 11177846350 | 23650 | 23700 | 23850 | 23550 | 6287 |
| 493 | 20230601 | 120500 | 11028884700 | 23700 | 23500 | 23750 | 23500 | 4033 |
| 494 | 20230601 | 120400 | 10933540200 | 23550 | 23450 | 23550 | 23400 | 2570 |
| 495 | 20230601 | 120300 | 10873171500 | 23400 | 23450 | 23450 | 23400 | 135 |
| 496 | 20230601 | 120200 | 10870009100 | 23450 | 23450 | 23450 | 23400 | 540 |
| 497 | 20230601 | 120100 | 10857348950 | 23450 | 23350 | 23450 | 23350 | 620 |
| 498 | 20230601 | 120000 | 10842833500 | 23400 | 23300 | 23400 | 23250 | 200 |
| 499 | 20230601 | 115900 | 10838170950 | 23400 | 23350 | 23400 | 23300 | 2457 |
| 500 | 20230601 | 115800 | 10780759200 | 23150 | 23200 | 23300 | 23150 | 1059 |
| 501 | 20230601 | 115700 | 10756148450 | 23250 | 23200 | 23250 | 23200 | 640 |
| 502 | 20230601 | 115600 | 10741289350 | 23200 | 23150 | 23200 | 23150 | 2694 |
| 503 | 20230601 | 115500 | 10678879450 | 23150 | 23150 | 23150 | 23150 | 458 |
| 504 | 20230601 | 115400 | 10668276750 | 23150 | 23200 | 23200 | 23150 | 244 |
| 505 | 20230601 | 115300 | 10662616850 | 23200 | 23150 | 23200 | 23150 | 74 |
| 506 | 20230601 | 115200 | 10660902850 | 23150 | 23150 | 23200 | 23100 | 282 |
| 507 | 20230601 | 115100 | 10654368000 | 23150 | 23150 | 23150 | 23100 | 96 |
| 508 | 20230601 | 115000 | 10652145800 | 23150 | 23100 | 23150 | 23100 | 397 |
| 509 | 20230601 | 114900 | 10642957350 | 23200 | 23200 | 23200 | 23150 | 303 |
| 510 | 20230601 | 114800 | 10635928400 | 23200 | 23100 | 23250 | 23100 | 1678 |
| 511 | 20230601 | 114700 | 10597116700 | 23100 | 23050 | 23100 | 23050 | 628 |
| 512 | 20230601 | 114600 | 10582611700 | 22950 | 23050 | 23050 | 22950 | 800 |
| 513 | 20230601 | 114500 | 10564223600 | 23000 | 23000 | 23000 | 23000 | 567 |
| 514 | 20230601 | 114400 | 10551182600 | 23000 | 23050 | 23050 | 23000 | 145 |
| 515 | 20230601 | 114300 | 10547844200 | 23100 | 23100 | 23100 | 23000 | 172 |
| 516 | 20230601 | 114200 | 10543887900 | 22950 | 23000 | 23000 | 22950 | 50 |
| 517 | 20230601 | 114100 | 10542738250 | 23100 | 23050 | 23100 | 23000 | 1479 |
| 518 | 20230601 | 114000 | 10508612300 | 23050 | 23000 | 23100 | 23000 | 2693 |
| 519 | 20230601 | 113900 | 10446504900 | 23000 | 22900 | 23000 | 22900 | 317 |
| 520 | 20230601 | 113800 | 10439222050 | 22900 | 22950 | 22950 | 22900 | 395 |
| 521 | 20230601 | 113700 | 10430176450 | 22950 | 23000 | 23000 | 22950 | 34 |
| 522 | 20230601 | 113600 | 10429396000 | 22900 | 22950 | 22950 | 22900 | 792 |
| 523 | 20230601 | 113500 | 10411235000 | 22950 | 22850 | 22950 | 22850 | 115 |
| 524 | 20230601 | 113400 | 10408600600 | 22900 | 23000 | 23000 | 22850 | 989 |
| 525 | 20230601 | 113300 | 10385954400 | 23000 | 22950 | 23000 | 22950 | 121 |
| 526 | 20230601 | 113200 | 10383177350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 527 | 20230601 | 113100 | 10383177350 | 23000 | 23000 | 23000 | 22950 | 381 |
| 528 | 20230601 | 113000 | 10374415400 | 23000 | 22900 | 23000 | 22900 | 282 |
| 529 | 20230601 | 112900 | 10367957400 | 23000 | 23000 | 23000 | 22900 | 234 |
| 530 | 20230601 | 112800 | 10362595400 | 22900 | 22950 | 23000 | 22900 | 229 |
| 531 | 20230601 | 112700 | 10357343100 | 23050 | 23050 | 23050 | 23000 | 453 |
| 532 | 20230601 | 112600 | 10346907050 | 23050 | 23000 | 23050 | 23000 | 110 |
| 533 | 20230601 | 112500 | 10344376950 | 23000 | 22950 | 23050 | 22950 | 29 |
| 534 | 20230601 | 112400 | 10343710500 | 23050 | 23000 | 23050 | 23000 | 172 |
| 535 | 20230601 | 112300 | 10339753950 | 23000 | 23000 | 23000 | 23000 | 90 |
| 536 | 20230601 | 112200 | 10337683950 | 23000 | 22950 | 23000 | 22850 | 517 |
| 537 | 20230601 | 112100 | 10325864800 | 23000 | 22850 | 23000 | 22800 | 628 |
| 538 | 20230601 | 112000 | 10311505750 | 22850 | 22900 | 23000 | 22850 | 737 |
| 539 | 20230601 | 111900 | 10294637400 | 23000 | 22900 | 23000 | 22900 | 2 |
| 540 | 20230601 | 111800 | 10294591500 | 22900 | 22950 | 23000 | 22900 | 112 |
| 541 | 20230601 | 111700 | 10292026300 | 22950 | 22850 | 22950 | 22850 | 539 |
| 542 | 20230601 | 111600 | 10279689850 | 22850 | 22950 | 22950 | 22850 | 4709 |
| 543 | 20230601 | 111500 | 10171947200 | 22950 | 22950 | 23000 | 22950 | 1628 |
| 544 | 20230601 | 111400 | 10134583300 | 22950 | 23050 | 23050 | 22900 | 2400 |
| 545 | 20230601 | 111300 | 10079418100 | 23100 | 23100 | 23200 | 23100 | 935 |
| 546 | 20230601 | 111200 | 10057819350 | 23200 | 23150 | 23200 | 23100 | 1095 |
| 547 | 20230601 | 111100 | 10032477200 | 23150 | 23100 | 23150 | 23050 | 1146 |
| 548 | 20230601 | 111000 | 10006009550 | 23150 | 23200 | 23250 | 23150 | 1824 |
| 549 | 20230601 | 110900 | 9963744850 | 23300 | 23100 | 23350 | 23100 | 2653 |
| 550 | 20230601 | 110800 | 9901977550 | 23100 | 23150 | 23150 | 23100 | 4482 |
| 551 | 20230601 | 110700 | 9798304050 | 23150 | 23100 | 23300 | 23100 | 1142 |
| 552 | 20230601 | 110600 | 9771742150 | 23350 | 23100 | 23350 | 23100 | 2547 |
| 553 | 20230601 | 110500 | 9712696800 | 23100 | 22950 | 23100 | 22950 | 678 |
| 554 | 20230601 | 110400 | 9697067450 | 23050 | 23000 | 23050 | 23000 | 676 |
| 555 | 20230601 | 110300 | 9681506900 | 22950 | 22950 | 23000 | 22850 | 1817 |
| 556 | 20230601 | 110200 | 9639844750 | 22850 | 22950 | 22950 | 22800 | 1749 |
| 557 | 20230601 | 110100 | 9599873150 | 22950 | 22950 | 22950 | 22850 | 2169 |
| 558 | 20230601 | 110000 | 9550213000 | 22950 | 22950 | 22950 | 22950 | 361 |
| 559 | 20230601 | 105900 | 9541928050 | 22950 | 23000 | 23000 | 22950 | 675 |
| 560 | 20230601 | 105800 | 9526414800 | 23000 | 23050 | 23100 | 22950 | 2495 |
| 561 | 20230601 | 105700 | 9468954000 | 23100 | 23050 | 23150 | 23050 | 1471 |
| 562 | 20230601 | 105600 | 9434991850 | 23050 | 23100 | 23100 | 23000 | 134 |
| 563 | 20230601 | 105500 | 9431899100 | 23100 | 23050 | 23100 | 23000 | 2799 |
| 564 | 20230601 | 105400 | 9367285650 | 23100 | 22900 | 23100 | 22850 | 1230 |
| 565 | 20230601 | 105300 | 9339114400 | 22850 | 23050 | 23150 | 22850 | 2729 |
| 566 | 20230601 | 105200 | 9276394350 | 23150 | 23100 | 23200 | 23000 | 1023 |
| 567 | 20230601 | 105100 | 9252782300 | 23050 | 23100 | 23200 | 23050 | 1086 |
| 568 | 20230601 | 105000 | 9227679650 | 23150 | 23250 | 23250 | 23100 | 1075 |
| 569 | 20230601 | 104900 | 9202769200 | 23250 | 23050 | 23300 | 23050 | 2456 |
| 570 | 20230601 | 104800 | 9145638200 | 23200 | 22900 | 23200 | 22900 | 5715 |
| 571 | 20230601 | 104700 | 9013568250 | 22950 | 22900 | 22950 | 22900 | 1379 |
| 572 | 20230601 | 104600 | 8981939850 | 22950 | 22800 | 22950 | 22800 | 641 |
| 573 | 20230601 | 104500 | 8967299050 | 22850 | 22850 | 22900 | 22850 | 305 |
| 574 | 20230601 | 104400 | 8960315900 | 22950 | 22950 | 22950 | 22750 | 2299 |
| 575 | 20230601 | 104300 | 8907708000 | 23000 | 22950 | 23000 | 22850 | 907 |
| 576 | 20230601 | 104200 | 8886875400 | 23000 | 22800 | 23000 | 22800 | 1711 |
| 577 | 20230601 | 104100 | 8847835550 | 22800 | 22800 | 22900 | 22800 | 1153 |
| 578 | 20230601 | 104000 | 8821496050 | 22850 | 23000 | 23000 | 22800 | 1638 |
| 579 | 20230601 | 103900 | 8783942850 | 23000 | 23050 | 23050 | 22950 | 2306 |
| 580 | 20230601 | 103800 | 8730929950 | 23000 | 22950 | 23150 | 22950 | 5130 |
| 581 | 20230601 | 103700 | 8612748100 | 22900 | 22950 | 23000 | 22800 | 4513 |
| 582 | 20230601 | 103600 | 8509235700 | 22900 | 22600 | 22950 | 22600 | 12455 |
| 583 | 20230601 | 103500 | 8225443750 | 22650 | 22600 | 22650 | 22600 | 527 |
| 584 | 20230601 | 103400 | 8213516000 | 22650 | 22650 | 22650 | 22600 | 321 |
| 585 | 20230601 | 103300 | 8206246350 | 22600 | 22600 | 22600 | 22600 | 1042 |
| 586 | 20230601 | 103200 | 8182697150 | 22600 | 22600 | 22600 | 22600 | 210 |
| 587 | 20230601 | 103100 | 8177951150 | 22600 | 22550 | 22600 | 22550 | 142 |
| 588 | 20230601 | 103000 | 8174742500 | 22550 | 22650 | 22650 | 22550 | 561 |
| 589 | 20230601 | 102900 | 8162073100 | 22650 | 22600 | 22650 | 22600 | 4199 |
| 590 | 20230601 | 102800 | 8066977700 | 22600 | 22650 | 22650 | 22600 | 1234 |
| 591 | 20230601 | 102700 | 8039078200 | 22600 | 22500 | 22600 | 22500 | 3404 |
| 592 | 20230601 | 102600 | 7962196000 | 22500 | 22450 | 22550 | 22450 | 176 |
| 593 | 20230601 | 102500 | 7958238950 | 22550 | 22500 | 22550 | 22450 | 388 |
| 594 | 20230601 | 102400 | 7949515250 | 22550 | 22550 | 22550 | 22550 | 356 |
| 595 | 20230601 | 102300 | 7941487450 | 22500 | 22500 | 22500 | 22450 | 90 |
| 596 | 20230601 | 102200 | 7939462950 | 22500 | 22500 | 22500 | 22500 | 43 |
| 597 | 20230601 | 102100 | 7938495450 | 22500 | 22450 | 22500 | 22450 | 119 |
| 598 | 20230601 | 102000 | 7935820500 | 22550 | 22450 | 22550 | 22400 | 558 |
| 599 | 20230601 | 101900 | 7923263500 | 22500 | 22450 | 22500 | 22400 | 1402 |
| 600 | 20230601 | 101800 | 7891815750 | 22450 | 22550 | 22550 | 22450 | 1061 |
| 601 | 20230601 | 101700 | 7867985700 | 22550 | 22500 | 22550 | 22500 | 621 |
| 602 | 20230601 | 101600 | 7854008650 | 22500 | 22450 | 22500 | 22450 | 1453 |
| 603 | 20230601 | 101500 | 7821351800 | 22450 | 22450 | 22500 | 22450 | 244 |
| 604 | 20230601 | 101400 | 7815873700 | 22500 | 22550 | 22550 | 22500 | 158 |
| 605 | 20230601 | 101300 | 7812314050 | 22500 | 22500 | 22550 | 22450 | 2690 |
| 606 | 20230601 | 101200 | 7751787750 | 22500 | 22550 | 22550 | 22500 | 394 |
| 607 | 20230601 | 101100 | 7742916250 | 22550 | 22500 | 22550 | 22500 | 772 |
| 608 | 20230601 | 101000 | 7725510150 | 22550 | 22500 | 22550 | 22500 | 577 |
| 609 | 20230601 | 100900 | 7712499800 | 22550 | 22500 | 22550 | 22500 | 277 |
| 610 | 20230601 | 100800 | 7706261800 | 22500 | 22500 | 22500 | 22450 | 330 |
| 611 | 20230601 | 100700 | 7698837800 | 22450 | 22500 | 22500 | 22450 | 598 |
| 612 | 20230601 | 100600 | 7685411700 | 22500 | 22450 | 22500 | 22450 | 200 |
| 613 | 20230601 | 100500 | 7680915100 | 22450 | 22500 | 22500 | 22400 | 308 |
| 614 | 20230601 | 100400 | 7674001050 | 22400 | 22500 | 22500 | 22400 | 1218 |
| 615 | 20230601 | 100300 | 7646614700 | 22500 | 22500 | 22550 | 22450 | 640 |
| 616 | 20230601 | 100200 | 7632214750 | 22500 | 22450 | 22500 | 22400 | 119 |
| 617 | 20230601 | 100100 | 7629542750 | 22400 | 22500 | 22500 | 22400 | 1609 |
| 618 | 20230601 | 100000 | 7593355650 | 22550 | 22500 | 22600 | 22450 | 3759 |
| 619 | 20230601 | 095900 | 7508573550 | 22500 | 22350 | 22500 | 22300 | 2460 |
| 620 | 20230601 | 095800 | 7453372000 | 22350 | 22300 | 22350 | 22250 | 1642 |
| 621 | 20230601 | 095700 | 7416766100 | 22250 | 22250 | 22300 | 22200 | 398 |
| 622 | 20230601 | 095600 | 7407911550 | 22250 | 22250 | 22300 | 22200 | 575 |
| 623 | 20230601 | 095500 | 7395134250 | 22250 | 22250 | 22300 | 22250 | 1188 |
| 624 | 20230601 | 095400 | 7368700600 | 22250 | 22300 | 22300 | 22200 | 1033 |
| 625 | 20230601 | 095300 | 7345713500 | 22200 | 22350 | 22400 | 22200 | 2303 |
| 626 | 20230601 | 095200 | 7294322050 | 22350 | 22200 | 22350 | 22200 | 967 |
| 627 | 20230601 | 095100 | 7272810250 | 22200 | 22250 | 22250 | 22200 | 563 |
| 628 | 20230601 | 095000 | 7260309950 | 22200 | 22250 | 22250 | 22200 | 419 |
| 629 | 20230601 | 094900 | 7251003750 | 22250 | 22250 | 22250 | 22150 | 1488 |
| 630 | 20230601 | 094800 | 7217997500 | 22200 | 22300 | 22500 | 22050 | 14703 |
| 631 | 20230601 | 094700 | 6891879650 | 22300 | 22250 | 22300 | 22250 | 228 |
| 632 | 20230601 | 094600 | 6886804100 | 22300 | 22250 | 22350 | 22250 | 1320 |
| 633 | 20230601 | 094500 | 6857407950 | 22250 | 22300 | 22350 | 22250 | 663 |
| 634 | 20230601 | 094400 | 6842632550 | 22300 | 22300 | 22350 | 22250 | 1893 |
| 635 | 20230601 | 094300 | 6800418750 | 22300 | 22400 | 22400 | 22300 | 2712 |
| 636 | 20230601 | 094200 | 6739809750 | 22400 | 22450 | 22450 | 22300 | 334 |
| 637 | 20230601 | 094100 | 6732326300 | 22400 | 22350 | 22500 | 22350 | 2108 |
| 638 | 20230601 | 094000 | 6685102000 | 22350 | 22350 | 22400 | 22250 | 2508 |
| 639 | 20230601 | 093900 | 6629074450 | 22250 | 22200 | 22350 | 22200 | 905 |
| 640 | 20230601 | 093800 | 6608951200 | 22150 | 22150 | 22200 | 22050 | 5445 |
| 641 | 20230601 | 093700 | 6488600950 | 22150 | 22350 | 22400 | 22150 | 8110 |
| 642 | 20230601 | 093600 | 6308237950 | 22400 | 22550 | 22550 | 22400 | 3124 |
| 643 | 20230601 | 093500 | 6238171350 | 22500 | 22450 | 22550 | 22400 | 1665 |
| 644 | 20230601 | 093400 | 6200782400 | 22500 | 22700 | 22700 | 22500 | 4184 |
| 645 | 20230601 | 093300 | 6106413750 | 22700 | 22800 | 22800 | 22600 | 1536 |
| 646 | 20230601 | 093200 | 6071604000 | 22650 | 22500 | 22800 | 22500 | 4076 |
| 647 | 20230601 | 093100 | 5979179250 | 22550 | 22600 | 22700 | 22500 | 4713 |
| 648 | 20230601 | 093000 | 5872593500 | 22600 | 22400 | 22700 | 22400 | 5549 |
| 649 | 20230601 | 092900 | 5747388800 | 22450 | 22250 | 22450 | 22250 | 3305 |
| 650 | 20230601 | 092800 | 5673596950 | 22250 | 22250 | 22250 | 22150 | 178 |
| 651 | 20230601 | 092700 | 5669643700 | 22250 | 22100 | 22250 | 22050 | 5261 |
| 652 | 20230601 | 092600 | 5553307450 | 22050 | 22100 | 22100 | 22000 | 3848 |
| 653 | 20230601 | 092500 | 5468431600 | 22100 | 22100 | 22150 | 22000 | 6157 |
| 654 | 20230601 | 092400 | 5332661950 | 22100 | 22050 | 22150 | 22050 | 1291 |
| 655 | 20230601 | 092300 | 5304111800 | 22100 | 22050 | 22200 | 22050 | 2373 |
| 656 | 20230601 | 092200 | 5251673550 | 22100 | 22250 | 22300 | 22050 | 7775 |
| 657 | 20230601 | 092100 | 5079162750 | 22250 | 22200 | 22300 | 22200 | 3492 |
| 658 | 20230601 | 092000 | 5001479900 | 22250 | 22000 | 22300 | 21950 | 3685 |
| 659 | 20230601 | 091900 | 4920050850 | 21950 | 21950 | 22000 | 21850 | 8632 |
| 660 | 20230601 | 091800 | 4730630400 | 21950 | 22050 | 22050 | 21750 | 15375 |
| 661 | 20230601 | 091700 | 4394168100 | 22050 | 22350 | 22450 | 21900 | 33824 |
| 662 | 20230601 | 091600 | 3645525850 | 22350 | 22350 | 22500 | 22350 | 6426 |
| 663 | 20230601 | 091500 | 3501747350 | 22350 | 22550 | 22600 | 22350 | 20703 |
| 664 | 20230601 | 091400 | 3037198500 | 22550 | 22550 | 22600 | 22500 | 4532 |
| 665 | 20230601 | 091300 | 2935098200 | 22550 | 22550 | 22600 | 22500 | 3200 |
| 666 | 20230601 | 091200 | 2862944300 | 22550 | 22850 | 22850 | 22500 | 7192 |
| 667 | 20230601 | 091100 | 2700163350 | 22700 | 22700 | 22850 | 22650 | 3172 |
| 668 | 20230601 | 091000 | 2628122450 | 22700 | 22750 | 22800 | 22600 | 6038 |
| 669 | 20230601 | 090900 | 2491284250 | 22750 | 22900 | 23050 | 22650 | 13381 |
| 670 | 20230601 | 090800 | 2185582750 | 22900 | 22850 | 22900 | 22800 | 2469 |
| 671 | 20230601 | 090700 | 2129077350 | 22850 | 22850 | 23100 | 22850 | 11747 |
| 672 | 20230601 | 090600 | 1859631100 | 22900 | 22750 | 22900 | 22650 | 4527 |
| 673 | 20230601 | 090500 | 1756242600 | 22800 | 22500 | 22800 | 22500 | 5487 |
| 674 | 20230601 | 090400 | 1631842250 | 22550 | 22850 | 22850 | 22500 | 14840 |
| 675 | 20230601 | 090300 | 1295376650 | 22850 | 22500 | 22850 | 22400 | 6743 |
| 676 | 20230601 | 090200 | 1142728250 | 22450 | 23200 | 23200 | 22250 | 21322 |
| 677 | 20230601 | 090100 | 661077750 | 23250 | 23150 | 23350 | 23000 | 5123 |
| 678 | 20230601 | 090000 | 542292100 | 23200 | 23700 | 23700 | 22950 | 22707 |