38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230602 | 204100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 3 | 20230602 | 204000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20230602 | 203900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20230602 | 203800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20230602 | 203700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20230602 | 203600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20230602 | 203500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20230602 | 203400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20230602 | 203300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20230602 | 203200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20230602 | 203100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20230602 | 203000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20230602 | 202900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20230602 | 202800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20230602 | 202700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20230602 | 202600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20230602 | 202500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20230602 | 202400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20230602 | 202300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20230602 | 202200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20230602 | 202100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20230602 | 202000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20230602 | 201900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20230602 | 201800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20230602 | 201700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20230602 | 201600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20230602 | 201500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20230602 | 201400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20230602 | 201300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20230602 | 201200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20230602 | 201100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 33 | 20230602 | 201000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20230602 | 200900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20230602 | 200800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20230602 | 200700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20230602 | 200600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20230602 | 200500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20230602 | 200400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20230602 | 200300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20230602 | 200200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20230602 | 200100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20230602 | 200000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20230602 | 195900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20230602 | 195800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20230602 | 195700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20230602 | 195600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20230602 | 195500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20230602 | 195400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20230602 | 195300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20230602 | 195200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20230602 | 195100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20230602 | 195000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20230602 | 194900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20230602 | 194800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20230602 | 194700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20230602 | 194600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20230602 | 194500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20230602 | 194400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20230602 | 194300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20230602 | 194200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20230602 | 194100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 63 | 20230602 | 194000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20230602 | 193900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20230602 | 193800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20230602 | 193700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20230602 | 193600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20230602 | 193500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20230602 | 193400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20230602 | 193300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20230602 | 193200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20230602 | 193100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20230602 | 193000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20230602 | 192900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20230602 | 192800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20230602 | 192700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20230602 | 192600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20230602 | 192500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20230602 | 192400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20230602 | 192300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20230602 | 192200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20230602 | 192100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20230602 | 192000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20230602 | 191900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20230602 | 191800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20230602 | 191700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20230602 | 191600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20230602 | 191500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20230602 | 191400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20230602 | 191300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20230602 | 191200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20230602 | 191100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 93 | 20230602 | 191000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20230602 | 190900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20230602 | 190800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20230602 | 190700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20230602 | 190600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20230602 | 190500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20230602 | 190400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20230602 | 190300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20230602 | 190200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20230602 | 190100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20230602 | 190000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20230602 | 185900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20230602 | 185800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20230602 | 185700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20230602 | 185600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20230602 | 185500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20230602 | 185400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20230602 | 185300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20230602 | 185200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20230602 | 185100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20230602 | 185000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20230602 | 184900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20230602 | 184800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20230602 | 184700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20230602 | 184600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20230602 | 184500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20230602 | 184400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20230602 | 184300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20230602 | 184200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20230602 | 184100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 123 | 20230602 | 184000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20230602 | 183900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20230602 | 183800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20230602 | 183700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20230602 | 183600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20230602 | 183500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20230602 | 183400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20230602 | 183300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20230602 | 183200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20230602 | 183100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20230602 | 183000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20230602 | 182900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20230602 | 182800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20230602 | 182700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20230602 | 182600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20230602 | 182500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20230602 | 182400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20230602 | 182300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20230602 | 182200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20230602 | 182100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20230602 | 182000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20230602 | 181900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20230602 | 181800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20230602 | 181700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20230602 | 181600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20230602 | 181500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20230602 | 181400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20230602 | 181300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20230602 | 181200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20230602 | 181100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 153 | 20230602 | 181000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20230602 | 180900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20230602 | 180800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20230602 | 180700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20230602 | 180600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20230602 | 180500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20230602 | 180400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20230602 | 180300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20230602 | 180200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20230602 | 180100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20230602 | 180000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20230602 | 175900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20230602 | 175800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20230602 | 175700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20230602 | 175600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20230602 | 175500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20230602 | 175400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20230602 | 175300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20230602 | 175200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20230602 | 175100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20230602 | 175000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20230602 | 174900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20230602 | 174800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20230602 | 174700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20230602 | 174600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20230602 | 174500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20230602 | 174400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20230602 | 174300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20230602 | 174200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20230602 | 174100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 183 | 20230602 | 174000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20230602 | 173900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20230602 | 173800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20230602 | 173700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20230602 | 173600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20230602 | 173500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20230602 | 173400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20230602 | 173300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20230602 | 173200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20230602 | 173100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20230602 | 173000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20230602 | 172900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20230602 | 172800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20230602 | 172700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20230602 | 172600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20230602 | 172500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20230602 | 172400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20230602 | 172300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20230602 | 172200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20230602 | 172100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20230602 | 172000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20230602 | 171900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20230602 | 171800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20230602 | 171700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20230602 | 171600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20230602 | 171500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20230602 | 171400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20230602 | 171300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20230602 | 171200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20230602 | 171100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 213 | 20230602 | 171000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20230602 | 170900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20230602 | 170800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20230602 | 170700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20230602 | 170600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20230602 | 170500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20230602 | 170400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20230602 | 170300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20230602 | 170200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20230602 | 170100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20230602 | 170000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20230602 | 165900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20230602 | 165800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20230602 | 165700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20230602 | 165600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20230602 | 165500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20230602 | 165400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20230602 | 165300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20230602 | 165200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 232 | 20230602 | 165100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 233 | 20230602 | 165000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 234 | 20230602 | 164900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 235 | 20230602 | 164800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 236 | 20230602 | 164700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 237 | 20230602 | 164600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 238 | 20230602 | 164500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 239 | 20230602 | 164400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 240 | 20230602 | 164300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 241 | 20230602 | 164200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 242 | 20230602 | 164100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 243 | 20230602 | 164000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20230602 | 163900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20230602 | 163800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20230602 | 163700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20230602 | 163600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20230602 | 163500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20230602 | 163400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20230602 | 163300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20230602 | 163200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20230602 | 163100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20230602 | 163000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 254 | 20230602 | 162900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20230602 | 162800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 256 | 20230602 | 162700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 257 | 20230602 | 162600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 258 | 20230602 | 162500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 259 | 20230602 | 162400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 260 | 20230602 | 162300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 261 | 20230602 | 162200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 262 | 20230602 | 162100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 263 | 20230602 | 162000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 264 | 20230602 | 161900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 265 | 20230602 | 161800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 266 | 20230602 | 161700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 267 | 20230602 | 161600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 268 | 20230602 | 161500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 269 | 20230602 | 161400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 270 | 20230602 | 161300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 271 | 20230602 | 161200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 272 | 20230602 | 161100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 273 | 20230602 | 161000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 274 | 20230602 | 160900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 275 | 20230602 | 160800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 276 | 20230602 | 160700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 277 | 20230602 | 160600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 278 | 20230602 | 160500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 279 | 20230602 | 160400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 280 | 20230602 | 160300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 281 | 20230602 | 160200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 282 | 20230602 | 160100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 283 | 20230602 | 160000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 284 | 20230602 | 155900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 285 | 20230602 | 155800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 286 | 20230602 | 155700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 287 | 20230602 | 155600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 288 | 20230602 | 155500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 289 | 20230602 | 155400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 290 | 20230602 | 155300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 291 | 20230602 | 155200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 292 | 20230602 | 155100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 293 | 20230602 | 155000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 294 | 20230602 | 154900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 295 | 20230602 | 154800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 296 | 20230602 | 154700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 297 | 20230602 | 154600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 298 | 20230602 | 154500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 299 | 20230602 | 154400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 300 | 20230602 | 154300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 301 | 20230602 | 154200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 302 | 20230602 | 154100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 303 | 20230602 | 154000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 304 | 20230602 | 153900 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 305 | 20230602 | 153800 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 306 | 20230602 | 153700 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 307 | 20230602 | 153600 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 308 | 20230602 | 153500 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 309 | 20230602 | 153400 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 310 | 20230602 | 153300 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 311 | 20230602 | 153200 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 312 | 20230602 | 153100 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 313 | 20230602 | 153000 | 19059326150 | 42650 | 42650 | 42650 | 42650 | 2240 |
| 314 | 20230602 | 152900 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 315 | 20230602 | 152800 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 316 | 20230602 | 152700 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 317 | 20230602 | 152600 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 318 | 20230602 | 152500 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 319 | 20230602 | 152400 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 320 | 20230602 | 152300 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 321 | 20230602 | 152200 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 322 | 20230602 | 152100 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 323 | 20230602 | 152000 | 18963790150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 324 | 20230602 | 151900 | 18963790150 | 43000 | 42700 | 43000 | 42500 | 835 |
| 325 | 20230602 | 151800 | 18928128300 | 42700 | 43150 | 43150 | 42700 | 1045 |
| 326 | 20230602 | 151700 | 18883306100 | 43150 | 43500 | 43500 | 43000 | 879 |
| 327 | 20230602 | 151600 | 18845225300 | 43500 | 43550 | 43600 | 43400 | 692 |
| 328 | 20230602 | 151500 | 18815107650 | 43500 | 43600 | 43750 | 43500 | 1556 |
| 329 | 20230602 | 151400 | 18747208500 | 43600 | 43500 | 43600 | 43500 | 1303 |
| 330 | 20230602 | 151300 | 18690446350 | 43500 | 43400 | 43500 | 43400 | 1237 |
| 331 | 20230602 | 151200 | 18636698550 | 43400 | 43300 | 43400 | 43300 | 1052 |
| 332 | 20230602 | 151100 | 18591077450 | 43300 | 43300 | 43350 | 43250 | 1294 |
| 333 | 20230602 | 151000 | 18535059200 | 43300 | 43250 | 43350 | 43250 | 759 |
| 334 | 20230602 | 150900 | 18502202850 | 43300 | 43250 | 43350 | 43150 | 1048 |
| 335 | 20230602 | 150800 | 18456854400 | 43250 | 43100 | 43400 | 43100 | 1380 |
| 336 | 20230602 | 150700 | 18397188850 | 43300 | 43400 | 43550 | 43050 | 1149 |
| 337 | 20230602 | 150600 | 18347394750 | 43350 | 43400 | 43600 | 43300 | 1644 |
| 338 | 20230602 | 150500 | 18275874150 | 43400 | 43000 | 43400 | 43000 | 2025 |
| 339 | 20230602 | 150400 | 18188549400 | 43000 | 42950 | 43000 | 42950 | 1403 |
| 340 | 20230602 | 150300 | 18128258600 | 42950 | 42900 | 42950 | 42850 | 1182 |
| 341 | 20230602 | 150200 | 18077546500 | 42900 | 42900 | 42950 | 42900 | 1096 |
| 342 | 20230602 | 150100 | 18030510100 | 42900 | 42850 | 42900 | 42800 | 1432 |
| 343 | 20230602 | 150000 | 17969118300 | 42850 | 42850 | 42900 | 42800 | 920 |
| 344 | 20230602 | 145900 | 17929679400 | 42850 | 42850 | 42900 | 42800 | 1098 |
| 345 | 20230602 | 145800 | 17882612850 | 42850 | 42850 | 42850 | 42800 | 1205 |
| 346 | 20230602 | 145700 | 17830999000 | 42850 | 42850 | 42850 | 42800 | 1409 |
| 347 | 20230602 | 145600 | 17770646850 | 42850 | 42850 | 42850 | 42700 | 1398 |
| 348 | 20230602 | 145500 | 17710770500 | 42850 | 42850 | 42900 | 42800 | 1961 |
| 349 | 20230602 | 145400 | 17626757450 | 42850 | 42600 | 42900 | 42550 | 4273 |
| 350 | 20230602 | 145300 | 17444047200 | 42600 | 42550 | 42600 | 42500 | 1637 |
| 351 | 20230602 | 145200 | 17374422150 | 42550 | 42500 | 42550 | 42450 | 1814 |
| 352 | 20230602 | 145100 | 17297269800 | 42500 | 42550 | 42550 | 42400 | 990 |
| 353 | 20230602 | 145000 | 17255185550 | 42550 | 42300 | 42550 | 42300 | 1120 |
| 354 | 20230602 | 144900 | 17207642350 | 42250 | 42300 | 42450 | 42250 | 1094 |
| 355 | 20230602 | 144800 | 17161294750 | 42300 | 42400 | 42450 | 42050 | 1409 |
| 356 | 20230602 | 144700 | 17101633500 | 42400 | 42500 | 42550 | 42400 | 1678 |
| 357 | 20230602 | 144600 | 17030374700 | 42500 | 42550 | 42650 | 42400 | 1993 |
| 358 | 20230602 | 144500 | 16945601650 | 42550 | 42500 | 42550 | 42450 | 3538 |
| 359 | 20230602 | 144400 | 16795170850 | 42450 | 42300 | 42500 | 42300 | 2794 |
| 360 | 20230602 | 144300 | 16676566550 | 42300 | 42200 | 42300 | 42150 | 1379 |
| 361 | 20230602 | 144200 | 16618348050 | 42200 | 42000 | 42200 | 41900 | 2177 |
| 362 | 20230602 | 144100 | 16526788500 | 42000 | 41850 | 42000 | 41800 | 1937 |
| 363 | 20230602 | 144000 | 16445646400 | 41850 | 41850 | 41900 | 41800 | 1098 |
| 364 | 20230602 | 143900 | 16399675550 | 41850 | 41650 | 41900 | 41650 | 3877 |
| 365 | 20230602 | 143800 | 16237826250 | 41650 | 41550 | 41700 | 41500 | 3053 |
| 366 | 20230602 | 143700 | 16110793850 | 41550 | 41500 | 41550 | 41500 | 1200 |
| 367 | 20230602 | 143600 | 16060955950 | 41500 | 41500 | 41500 | 41450 | 1116 |
| 368 | 20230602 | 143500 | 16014649400 | 41500 | 41450 | 41500 | 41450 | 1042 |
| 369 | 20230602 | 143400 | 15971420050 | 41450 | 41500 | 41550 | 41450 | 1117 |
| 370 | 20230602 | 143300 | 15925090400 | 41500 | 41500 | 41500 | 41400 | 1304 |
| 371 | 20230602 | 143200 | 15871013550 | 41500 | 41500 | 41550 | 41450 | 1352 |
| 372 | 20230602 | 143100 | 15814908700 | 41500 | 41450 | 41500 | 41450 | 1556 |
| 373 | 20230602 | 143000 | 15750346850 | 41400 | 41450 | 41500 | 41400 | 1105 |
| 374 | 20230602 | 142900 | 15704536900 | 41450 | 41400 | 41450 | 41400 | 674 |
| 375 | 20230602 | 142800 | 15676607200 | 41450 | 41400 | 41450 | 41350 | 300 |
| 376 | 20230602 | 142700 | 15664185200 | 41350 | 41400 | 41450 | 41350 | 565 |
| 377 | 20230602 | 142600 | 15640796550 | 41350 | 41450 | 41450 | 41300 | 433 |
| 378 | 20230602 | 142500 | 15622869250 | 41450 | 41450 | 41450 | 41400 | 727 |
| 379 | 20230602 | 142400 | 15592756550 | 41400 | 41400 | 41450 | 41400 | 818 |
| 380 | 20230602 | 142300 | 15558861600 | 41400 | 41400 | 41450 | 41350 | 614 |
| 381 | 20230602 | 142200 | 15533452850 | 41400 | 41350 | 41400 | 41350 | 448 |
| 382 | 20230602 | 142100 | 15514910500 | 41350 | 41400 | 41450 | 41300 | 1470 |
| 383 | 20230602 | 142000 | 15454104600 | 41400 | 41450 | 41500 | 41400 | 777 |
| 384 | 20230602 | 141900 | 15421887800 | 41450 | 41500 | 41500 | 41400 | 695 |
| 385 | 20230602 | 141800 | 15393080700 | 41500 | 41450 | 41500 | 41400 | 753 |
| 386 | 20230602 | 141700 | 15361870600 | 41400 | 41350 | 41450 | 41350 | 593 |
| 387 | 20230602 | 141600 | 15337320350 | 41400 | 41400 | 41450 | 41400 | 611 |
| 388 | 20230602 | 141500 | 15312003850 | 41400 | 41450 | 41450 | 41350 | 418 |
| 389 | 20230602 | 141400 | 15294686600 | 41400 | 41400 | 41400 | 41350 | 499 |
| 390 | 20230602 | 141300 | 15274036400 | 41400 | 41400 | 41400 | 41350 | 364 |
| 391 | 20230602 | 141200 | 15258974900 | 41400 | 41400 | 41400 | 41350 | 1427 |
| 392 | 20230602 | 141100 | 15199905100 | 41400 | 41200 | 41400 | 41150 | 1427 |
| 393 | 20230602 | 141000 | 15140958700 | 41250 | 41300 | 41350 | 41250 | 741 |
| 394 | 20230602 | 140900 | 15110345150 | 41300 | 41300 | 41350 | 41250 | 1351 |
| 395 | 20230602 | 140800 | 15054588900 | 41250 | 41100 | 41300 | 41100 | 1993 |
| 396 | 20230602 | 140700 | 14972488300 | 41100 | 41100 | 41100 | 41050 | 582 |
| 397 | 20230602 | 140600 | 14948588050 | 41100 | 40850 | 41100 | 40850 | 374 |
| 398 | 20230602 | 140500 | 14933276350 | 41100 | 40850 | 41200 | 40800 | 629 |
| 399 | 20230602 | 140400 | 14907443850 | 40850 | 40850 | 40850 | 40800 | 131 |
| 400 | 20230602 | 140300 | 14902092600 | 40800 | 40750 | 41150 | 40750 | 841 |
| 401 | 20230602 | 140200 | 14867648900 | 40800 | 40850 | 40850 | 40800 | 293 |
| 402 | 20230602 | 140100 | 14855690400 | 40850 | 40850 | 40850 | 40850 | 220 |
| 403 | 20230602 | 140000 | 14846703400 | 40850 | 40900 | 40950 | 40850 | 407 |
| 404 | 20230602 | 135900 | 14830074700 | 40950 | 40950 | 40950 | 40900 | 348 |
| 405 | 20230602 | 135800 | 14815835050 | 41000 | 40950 | 41050 | 40950 | 171 |
| 406 | 20230602 | 135700 | 14808819300 | 40900 | 41000 | 41100 | 40850 | 389 |
| 407 | 20230602 | 135600 | 14792896800 | 41000 | 40850 | 41100 | 40800 | 371 |
| 408 | 20230602 | 135500 | 14777702150 | 40800 | 41050 | 41050 | 40800 | 422 |
| 409 | 20230602 | 135400 | 14760426150 | 41050 | 41000 | 41050 | 40800 | 577 |
| 410 | 20230602 | 135300 | 14736807550 | 41000 | 40900 | 41000 | 40900 | 795 |
| 411 | 20230602 | 135200 | 14704258400 | 40850 | 41000 | 41100 | 40850 | 750 |
| 412 | 20230602 | 135100 | 14673538000 | 41100 | 40650 | 41100 | 40650 | 413 |
| 413 | 20230602 | 135000 | 14656652050 | 40650 | 40800 | 40800 | 40650 | 579 |
| 414 | 20230602 | 134900 | 14633083250 | 40800 | 41000 | 41100 | 40800 | 692 |
| 415 | 20230602 | 134800 | 14604794800 | 41000 | 41000 | 41000 | 40900 | 833 |
| 416 | 20230602 | 134700 | 14570694550 | 41050 | 41200 | 41200 | 41000 | 329 |
| 417 | 20230602 | 134600 | 14557179550 | 41200 | 41150 | 41200 | 41100 | 186 |
| 418 | 20230602 | 134500 | 14549525800 | 41100 | 41200 | 41200 | 41050 | 243 |
| 419 | 20230602 | 134400 | 14539537300 | 41200 | 41200 | 41200 | 41050 | 437 |
| 420 | 20230602 | 134300 | 14521565950 | 41200 | 41050 | 41200 | 41000 | 791 |
| 421 | 20230602 | 134200 | 14489028650 | 41100 | 41000 | 41100 | 41000 | 648 |
| 422 | 20230602 | 134100 | 14462417250 | 40950 | 40900 | 41000 | 40850 | 577 |
| 423 | 20230602 | 134000 | 14438808900 | 40900 | 41000 | 41000 | 40900 | 249 |
| 424 | 20230602 | 133900 | 14428614250 | 41000 | 41100 | 41100 | 41000 | 331 |
| 425 | 20230602 | 133800 | 14415025200 | 41100 | 41050 | 41150 | 41050 | 399 |
| 426 | 20230602 | 133700 | 14398630000 | 41100 | 41150 | 41150 | 41050 | 179 |
| 427 | 20230602 | 133600 | 14391277350 | 41100 | 41150 | 41150 | 41100 | 346 |
| 428 | 20230602 | 133500 | 14377050400 | 41200 | 41150 | 41200 | 41150 | 387 |
| 429 | 20230602 | 133400 | 14361119200 | 41150 | 40900 | 41150 | 40900 | 587 |
| 430 | 20230602 | 133300 | 14337046550 | 40950 | 41000 | 41000 | 40950 | 162 |
| 431 | 20230602 | 133200 | 14330407100 | 41000 | 41000 | 41000 | 40950 | 311 |
| 432 | 20230602 | 133100 | 14317666300 | 41000 | 40950 | 41000 | 40900 | 100 |
| 433 | 20230602 | 133000 | 14313570950 | 40950 | 40950 | 41000 | 40950 | 90 |
| 434 | 20230602 | 132900 | 14309883050 | 40900 | 40700 | 41000 | 40700 | 255 |
| 435 | 20230602 | 132800 | 14299444750 | 40950 | 40950 | 40950 | 40700 | 508 |
| 436 | 20230602 | 132700 | 14278723050 | 40950 | 40900 | 41100 | 40900 | 137 |
| 437 | 20230602 | 132600 | 14273106150 | 41150 | 40900 | 41200 | 40900 | 286 |
| 438 | 20230602 | 132500 | 14261360200 | 40900 | 40950 | 40950 | 40900 | 166 |
| 439 | 20230602 | 132400 | 14254568800 | 40950 | 40950 | 41000 | 40950 | 35 |
| 440 | 20230602 | 132300 | 14253134950 | 41000 | 40900 | 41000 | 40900 | 112 |
| 441 | 20230602 | 132200 | 14248548850 | 40900 | 40800 | 40950 | 40650 | 1361 |
| 442 | 20230602 | 132100 | 14193108650 | 40800 | 40900 | 40950 | 40800 | 149 |
| 443 | 20230602 | 132000 | 14187022650 | 40900 | 41100 | 41100 | 40850 | 701 |
| 444 | 20230602 | 131900 | 14158281800 | 41100 | 41200 | 41200 | 41050 | 941 |
| 445 | 20230602 | 131800 | 14119611450 | 41150 | 41250 | 41250 | 41150 | 90 |
| 446 | 20230602 | 131700 | 14115901700 | 41300 | 41200 | 41300 | 41050 | 1150 |
| 447 | 20230602 | 131600 | 14068534300 | 41200 | 41300 | 41300 | 41200 | 376 |
| 448 | 20230602 | 131500 | 14053032150 | 41250 | 41400 | 41400 | 41200 | 1892 |
| 449 | 20230602 | 131400 | 13974903800 | 41350 | 41200 | 41400 | 41200 | 1537 |
| 450 | 20230602 | 131300 | 13911434000 | 41250 | 41000 | 41250 | 41000 | 3341 |
| 451 | 20230602 | 131200 | 13774064250 | 41000 | 40900 | 41000 | 40900 | 883 |
| 452 | 20230602 | 131100 | 13737872550 | 40750 | 40900 | 40950 | 40750 | 645 |
| 453 | 20230602 | 131000 | 13711501100 | 40900 | 40800 | 40950 | 40800 | 1110 |
| 454 | 20230602 | 130900 | 13666085900 | 40800 | 40850 | 40850 | 40750 | 818 |
| 455 | 20230602 | 130800 | 13632730200 | 40800 | 40700 | 40800 | 40700 | 520 |
| 456 | 20230602 | 130700 | 13611529900 | 40700 | 40650 | 40700 | 40650 | 227 |
| 457 | 20230602 | 130600 | 13602295100 | 40650 | 40600 | 40650 | 40600 | 182 |
| 458 | 20230602 | 130500 | 13594900900 | 40550 | 40550 | 40600 | 40550 | 524 |
| 459 | 20230602 | 130400 | 13573645600 | 40500 | 40300 | 40500 | 40300 | 125 |
| 460 | 20230602 | 130300 | 13568598600 | 40350 | 40400 | 40400 | 40350 | 614 |
| 461 | 20230602 | 130200 | 13543819700 | 40350 | 40500 | 40550 | 40350 | 39 |
| 462 | 20230602 | 130100 | 13542240850 | 40550 | 40350 | 40550 | 40300 | 2186 |
| 463 | 20230602 | 130000 | 13453860550 | 40350 | 40500 | 40550 | 40350 | 140 |
| 464 | 20230602 | 125900 | 13448208350 | 40500 | 40550 | 40550 | 40350 | 383 |
| 465 | 20230602 | 125800 | 13432693900 | 40500 | 40300 | 40600 | 40300 | 492 |
| 466 | 20230602 | 125700 | 13412794250 | 40300 | 40300 | 40300 | 40300 | 260 |
| 467 | 20230602 | 125600 | 13402316250 | 40300 | 40250 | 40450 | 40250 | 115 |
| 468 | 20230602 | 125500 | 13397682150 | 40250 | 40350 | 40500 | 40250 | 595 |
| 469 | 20230602 | 125400 | 13373632350 | 40200 | 40400 | 40450 | 40200 | 38 |
| 470 | 20230602 | 125300 | 13372098850 | 40450 | 40200 | 40450 | 40200 | 1065 |
| 471 | 20230602 | 125200 | 13329147500 | 40150 | 40200 | 40200 | 40150 | 134 |
| 472 | 20230602 | 125100 | 13323762200 | 40150 | 40200 | 40200 | 40150 | 128 |
| 473 | 20230602 | 125000 | 13318618950 | 40200 | 40200 | 40200 | 40200 | 109 |
| 474 | 20230602 | 124900 | 13314237150 | 40250 | 40300 | 40300 | 40200 | 317 |
| 475 | 20230602 | 124800 | 13301475800 | 40300 | 40250 | 40300 | 40150 | 747 |
| 476 | 20230602 | 124700 | 13271422750 | 40200 | 40250 | 40300 | 40200 | 323 |
| 477 | 20230602 | 124600 | 13258421650 | 40300 | 40350 | 40350 | 40250 | 366 |
| 478 | 20230602 | 124500 | 13243660050 | 40350 | 40300 | 40400 | 40300 | 118 |
| 479 | 20230602 | 124400 | 13238900650 | 40300 | 40300 | 40350 | 40300 | 315 |
| 480 | 20230602 | 124300 | 13226197550 | 40350 | 40250 | 40350 | 40200 | 140 |
| 481 | 20230602 | 124200 | 13220561250 | 40250 | 40150 | 40300 | 40150 | 155 |
| 482 | 20230602 | 124100 | 13214318700 | 40150 | 40150 | 40150 | 40100 | 467 |
| 483 | 20230602 | 124000 | 13195569200 | 40150 | 40250 | 40250 | 40150 | 151 |
| 484 | 20230602 | 123900 | 13189499450 | 40250 | 40250 | 40300 | 40250 | 204 |
| 485 | 20230602 | 123800 | 13181288100 | 40200 | 40200 | 40200 | 40150 | 154 |
| 486 | 20230602 | 123700 | 13175102100 | 40200 | 40150 | 40200 | 40100 | 362 |
| 487 | 20230602 | 123600 | 13160563900 | 40150 | 40100 | 40200 | 40050 | 426 |
| 488 | 20230602 | 123500 | 13143479650 | 40100 | 40050 | 40100 | 40050 | 142 |
| 489 | 20230602 | 123400 | 13137791450 | 40050 | 40050 | 40100 | 40050 | 197 |
| 490 | 20230602 | 123300 | 13129896800 | 40000 | 40000 | 40000 | 39950 | 488 |
| 491 | 20230602 | 123200 | 13110387650 | 39950 | 40000 | 40000 | 39950 | 357 |
| 492 | 20230602 | 123100 | 13096114500 | 40000 | 39950 | 40000 | 39950 | 31 |
| 493 | 20230602 | 123000 | 13094875150 | 39950 | 39950 | 40000 | 39950 | 620 |
| 494 | 20230602 | 122900 | 13070103150 | 39950 | 39950 | 40000 | 39950 | 217 |
| 495 | 20230602 | 122800 | 13061431350 | 39950 | 39850 | 39950 | 39850 | 121 |
| 496 | 20230602 | 122700 | 13056601500 | 39850 | 40100 | 40200 | 39850 | 1877 |
| 497 | 20230602 | 122600 | 12981631900 | 40050 | 40100 | 40200 | 40050 | 336 |
| 498 | 20230602 | 122500 | 12968138300 | 40050 | 40050 | 40050 | 40000 | 47 |
| 499 | 20230602 | 122400 | 12966256600 | 40050 | 40000 | 40100 | 40000 | 97 |
| 500 | 20230602 | 122300 | 12962371150 | 39950 | 40050 | 40050 | 39900 | 155 |
| 501 | 20230602 | 122200 | 12956177800 | 39950 | 39850 | 39950 | 39850 | 109 |
| 502 | 20230602 | 122100 | 12951829450 | 39900 | 39850 | 39900 | 39800 | 375 |
| 503 | 20230602 | 122000 | 12936888600 | 39800 | 39900 | 39900 | 39800 | 591 |
| 504 | 20230602 | 121900 | 12913358700 | 39850 | 39950 | 39950 | 39800 | 2357 |
| 505 | 20230602 | 121800 | 12819430550 | 39950 | 39950 | 40000 | 39950 | 73 |
| 506 | 20230602 | 121700 | 12816513250 | 39900 | 39950 | 40000 | 39900 | 1299 |
| 507 | 20230602 | 121600 | 12764636450 | 40000 | 40150 | 40150 | 40000 | 1138 |
| 508 | 20230602 | 121500 | 12719070750 | 40100 | 40200 | 40200 | 40100 | 239 |
| 509 | 20230602 | 121400 | 12709476850 | 40200 | 40200 | 40200 | 40100 | 313 |
| 510 | 20230602 | 121300 | 12696914850 | 40200 | 40250 | 40250 | 40200 | 60 |
| 511 | 20230602 | 121200 | 12694501800 | 40200 | 40250 | 40250 | 40200 | 83 |
| 512 | 20230602 | 121100 | 12691161550 | 40250 | 40200 | 40250 | 40150 | 461 |
| 513 | 20230602 | 121000 | 12672627550 | 40200 | 40200 | 40200 | 40200 | 17 |
| 514 | 20230602 | 120900 | 12671944150 | 40200 | 40200 | 40250 | 40200 | 178 |
| 515 | 20230602 | 120800 | 12664786900 | 40250 | 40300 | 40300 | 40200 | 130 |
| 516 | 20230602 | 120700 | 12659555250 | 40250 | 40100 | 40250 | 40100 | 41 |
| 517 | 20230602 | 120600 | 12657908650 | 40100 | 40000 | 40100 | 40000 | 255 |
| 518 | 20230602 | 120500 | 12647692450 | 40000 | 40050 | 40050 | 40000 | 104 |
| 519 | 20230602 | 120400 | 12643527950 | 40000 | 40050 | 40050 | 40000 | 351 |
| 520 | 20230602 | 120300 | 12629476200 | 40050 | 40050 | 40100 | 40050 | 75 |
| 521 | 20230602 | 120200 | 12626470000 | 40000 | 39950 | 40050 | 39900 | 129 |
| 522 | 20230602 | 120100 | 12621312450 | 39900 | 40000 | 40000 | 39900 | 118 |
| 523 | 20230602 | 120000 | 12616598000 | 39900 | 40100 | 40100 | 39800 | 4161 |
| 524 | 20230602 | 115900 | 12450356100 | 40100 | 40150 | 40200 | 40050 | 696 |
| 525 | 20230602 | 115800 | 12422442900 | 40150 | 40100 | 40200 | 40100 | 114 |
| 526 | 20230602 | 115700 | 12417866050 | 40050 | 40150 | 40300 | 40050 | 264 |
| 527 | 20230602 | 115600 | 12407282850 | 40100 | 40050 | 40100 | 40000 | 287 |
| 528 | 20230602 | 115500 | 12395778850 | 40050 | 40100 | 40100 | 40050 | 186 |
| 529 | 20230602 | 115400 | 12388326100 | 40050 | 40050 | 40100 | 40050 | 227 |
| 530 | 20230602 | 115300 | 12379234550 | 40100 | 40300 | 40300 | 40050 | 473 |
| 531 | 20230602 | 115200 | 12360262300 | 40300 | 40250 | 40350 | 39600 | 6143 |
| 532 | 20230602 | 115100 | 12115187050 | 40250 | 40300 | 40300 | 40250 | 151 |
| 533 | 20230602 | 115000 | 12109108000 | 40300 | 40250 | 40300 | 40200 | 89 |
| 534 | 20230602 | 114900 | 12105526000 | 40250 | 40300 | 40300 | 40250 | 186 |
| 535 | 20230602 | 114800 | 12098030300 | 40300 | 40300 | 40300 | 40150 | 647 |
| 536 | 20230602 | 114700 | 12072016200 | 40400 | 40450 | 40450 | 40150 | 2415 |
| 537 | 20230602 | 114600 | 11974709050 | 40450 | 40400 | 40450 | 40400 | 606 |
| 538 | 20230602 | 114500 | 11950220500 | 40400 | 40650 | 40650 | 40400 | 1077 |
| 539 | 20230602 | 114400 | 11906637650 | 40800 | 40400 | 40800 | 40350 | 1470 |
| 540 | 20230602 | 114300 | 11847110650 | 40400 | 40600 | 40600 | 40350 | 2107 |
| 541 | 20230602 | 114200 | 11761858200 | 40650 | 40700 | 40900 | 40550 | 173 |
| 542 | 20230602 | 114100 | 11754830250 | 40700 | 40950 | 41000 | 40500 | 1490 |
| 543 | 20230602 | 114000 | 11694216400 | 41000 | 40900 | 41000 | 40700 | 601 |
| 544 | 20230602 | 113900 | 11669638150 | 41000 | 40600 | 41000 | 40600 | 365 |
| 545 | 20230602 | 113800 | 11654726150 | 40500 | 40900 | 40900 | 40500 | 1193 |
| 546 | 20230602 | 113700 | 11606251000 | 40900 | 40750 | 40900 | 40750 | 161 |
| 547 | 20230602 | 113600 | 11599680200 | 40700 | 40750 | 40750 | 40600 | 176 |
| 548 | 20230602 | 113500 | 11592525500 | 40750 | 40650 | 40850 | 40650 | 203 |
| 549 | 20230602 | 113400 | 11584255450 | 40600 | 40450 | 40650 | 40450 | 480 |
| 550 | 20230602 | 113300 | 11564803750 | 40450 | 40850 | 40900 | 40400 | 3182 |
| 551 | 20230602 | 113200 | 11435464700 | 40900 | 40900 | 41000 | 40800 | 194 |
| 552 | 20230602 | 113100 | 11427525700 | 40900 | 41000 | 41000 | 40800 | 1259 |
| 553 | 20230602 | 113000 | 11376066500 | 41000 | 41000 | 41050 | 40900 | 422 |
| 554 | 20230602 | 112900 | 11358764800 | 41000 | 40950 | 41050 | 40950 | 721 |
| 555 | 20230602 | 112800 | 11329204500 | 40950 | 40950 | 41000 | 40900 | 461 |
| 556 | 20230602 | 112700 | 11310319050 | 41000 | 40950 | 41050 | 40900 | 1694 |
| 557 | 20230602 | 112600 | 11240916650 | 40950 | 40850 | 40950 | 40800 | 750 |
| 558 | 20230602 | 112500 | 11210236850 | 40850 | 40850 | 40900 | 40800 | 508 |
| 559 | 20230602 | 112400 | 11189492150 | 40900 | 40900 | 40950 | 40850 | 1562 |
| 560 | 20230602 | 112300 | 11125627300 | 40900 | 40800 | 40900 | 40750 | 1562 |
| 561 | 20230602 | 112200 | 11061852400 | 40800 | 40750 | 40800 | 40650 | 1757 |
| 562 | 20230602 | 112100 | 10990262450 | 40750 | 40700 | 40800 | 40650 | 1940 |
| 563 | 20230602 | 112000 | 10911256150 | 40700 | 40500 | 40700 | 40500 | 1580 |
| 564 | 20230602 | 111900 | 10847175000 | 40500 | 40400 | 40500 | 40350 | 1211 |
| 565 | 20230602 | 111800 | 10798221000 | 40350 | 40400 | 40450 | 40350 | 1648 |
| 566 | 20230602 | 111700 | 10731651850 | 40400 | 40300 | 40450 | 40300 | 1171 |
| 567 | 20230602 | 111600 | 10684331150 | 40350 | 40350 | 40350 | 40300 | 1458 |
| 568 | 20230602 | 111500 | 10625531350 | 40350 | 40300 | 40350 | 40250 | 797 |
| 569 | 20230602 | 111400 | 10593405950 | 40300 | 40250 | 40300 | 40200 | 1123 |
| 570 | 20230602 | 111300 | 10548235850 | 40200 | 40200 | 40250 | 40200 | 515 |
| 571 | 20230602 | 111200 | 10527516250 | 40200 | 40150 | 40300 | 40100 | 2214 |
| 572 | 20230602 | 111100 | 10438480750 | 40150 | 40150 | 40150 | 40100 | 1037 |
| 573 | 20230602 | 111000 | 10396879900 | 40100 | 40000 | 40100 | 40000 | 1298 |
| 574 | 20230602 | 110900 | 10344861350 | 40050 | 40000 | 40050 | 40000 | 707 |
| 575 | 20230602 | 110800 | 10316576700 | 40000 | 40000 | 40050 | 39950 | 375 |
| 576 | 20230602 | 110700 | 10301576550 | 40000 | 40000 | 40000 | 39950 | 336 |
| 577 | 20230602 | 110600 | 10288137200 | 40000 | 39950 | 40000 | 39900 | 811 |
| 578 | 20230602 | 110500 | 10255704200 | 39950 | 39950 | 40000 | 39900 | 403 |
| 579 | 20230602 | 110400 | 10239612050 | 39950 | 39950 | 40000 | 39950 | 810 |
| 580 | 20230602 | 110300 | 10207251700 | 40000 | 39950 | 40000 | 39900 | 3586 |
| 581 | 20230602 | 110200 | 10063918100 | 39950 | 39750 | 39950 | 39750 | 4073 |
| 582 | 20230602 | 110100 | 9901528350 | 39750 | 39600 | 39750 | 39550 | 972 |
| 583 | 20230602 | 110000 | 9862968450 | 39600 | 39550 | 39600 | 39500 | 713 |
| 584 | 20230602 | 105900 | 9834753200 | 39600 | 39650 | 39650 | 39550 | 1225 |
| 585 | 20230602 | 105800 | 9786259900 | 39600 | 39600 | 39700 | 39600 | 462 |
| 586 | 20230602 | 105700 | 9767948500 | 39550 | 39550 | 39600 | 39500 | 919 |
| 587 | 20230602 | 105600 | 9731598350 | 39550 | 39550 | 39550 | 39500 | 564 |
| 588 | 20230602 | 105500 | 9709294350 | 39500 | 39550 | 39600 | 39500 | 421 |
| 589 | 20230602 | 105400 | 9692640700 | 39550 | 39600 | 39600 | 39550 | 1185 |
| 590 | 20230602 | 105300 | 9645750250 | 39550 | 39550 | 39600 | 39550 | 254 |
| 591 | 20230602 | 105200 | 9635699600 | 39500 | 39500 | 39550 | 39500 | 862 |
| 592 | 20230602 | 105100 | 9601628500 | 39500 | 39500 | 39600 | 39500 | 548 |
| 593 | 20230602 | 105000 | 9579959950 | 39500 | 39350 | 39550 | 39350 | 466 |
| 594 | 20230602 | 104900 | 9561582700 | 39350 | 39400 | 39400 | 39200 | 1843 |
| 595 | 20230602 | 104800 | 9489076600 | 39400 | 39600 | 39600 | 39350 | 6153 |
| 596 | 20230602 | 104700 | 9246504700 | 39550 | 39500 | 39550 | 39500 | 514 |
| 597 | 20230602 | 104600 | 9226198150 | 39500 | 39200 | 39600 | 39200 | 1293 |
| 598 | 20230602 | 104500 | 9175303800 | 39250 | 39100 | 39250 | 39000 | 3140 |
| 599 | 20230602 | 104400 | 9052675350 | 39150 | 39000 | 39150 | 39000 | 2282 |
| 600 | 20230602 | 104300 | 8963588850 | 39050 | 39450 | 39500 | 39000 | 10255 |
| 601 | 20230602 | 104200 | 8562182050 | 39500 | 39600 | 39600 | 39500 | 1145 |
| 602 | 20230602 | 104100 | 8516899650 | 39600 | 39400 | 39650 | 39400 | 1836 |
| 603 | 20230602 | 104000 | 8444421250 | 39400 | 39600 | 39650 | 39400 | 3662 |
| 604 | 20230602 | 103900 | 8299844450 | 39650 | 39600 | 39750 | 39600 | 367 |
| 605 | 20230602 | 103800 | 8285281100 | 39550 | 39900 | 39950 | 39550 | 1888 |
| 606 | 20230602 | 103700 | 8210342350 | 39900 | 40000 | 40000 | 39850 | 2274 |
| 607 | 20230602 | 103600 | 8119561700 | 40000 | 40000 | 40000 | 39950 | 556 |
| 608 | 20230602 | 103500 | 8097322200 | 40000 | 39950 | 40050 | 39900 | 857 |
| 609 | 20230602 | 103400 | 8063060850 | 39950 | 40050 | 40100 | 39900 | 2435 |
| 610 | 20230602 | 103300 | 7965683900 | 40050 | 39950 | 40150 | 39950 | 3704 |
| 611 | 20230602 | 103200 | 7817427550 | 39950 | 39800 | 39950 | 39750 | 1342 |
| 612 | 20230602 | 103100 | 7763972450 | 39800 | 39500 | 39800 | 39500 | 281 |
| 613 | 20230602 | 103000 | 7752817550 | 39450 | 39850 | 39900 | 39450 | 4576 |
| 614 | 20230602 | 102900 | 7571282700 | 39850 | 39600 | 40000 | 39600 | 2037 |
| 615 | 20230602 | 102800 | 7490045500 | 39600 | 40050 | 40050 | 39300 | 7439 |
| 616 | 20230602 | 102700 | 7194774950 | 39950 | 40450 | 40500 | 39900 | 13131 |
| 617 | 20230602 | 102600 | 6668940500 | 40450 | 40250 | 40450 | 40050 | 4261 |
| 618 | 20230602 | 102500 | 6497844300 | 40200 | 40300 | 40350 | 40050 | 4978 |
| 619 | 20230602 | 102400 | 6297978900 | 40300 | 40800 | 40800 | 40200 | 11457 |
| 620 | 20230602 | 102300 | 5834231250 | 40800 | 41050 | 41050 | 40750 | 3476 |
| 621 | 20230602 | 102200 | 5692182500 | 41050 | 41200 | 41200 | 41000 | 4900 |
| 622 | 20230602 | 102100 | 5491034700 | 41250 | 41400 | 41400 | 41200 | 1121 |
| 623 | 20230602 | 102000 | 5444756900 | 41450 | 41650 | 41650 | 41450 | 1506 |
| 624 | 20230602 | 101900 | 5382190300 | 41650 | 41600 | 41650 | 41550 | 270 |
| 625 | 20230602 | 101800 | 5370960500 | 41550 | 41800 | 41800 | 41550 | 1409 |
| 626 | 20230602 | 101700 | 5312202350 | 41800 | 41750 | 41800 | 41650 | 614 |
| 627 | 20230602 | 101600 | 5286588750 | 41750 | 41450 | 41750 | 41400 | 585 |
| 628 | 20230602 | 101500 | 5262293400 | 41450 | 41350 | 41600 | 41350 | 767 |
| 629 | 20230602 | 101400 | 5230470900 | 41350 | 41250 | 41400 | 41250 | 653 |
| 630 | 20230602 | 101300 | 5203470100 | 41350 | 41350 | 41500 | 41150 | 4248 |
| 631 | 20230602 | 101200 | 5027836550 | 41350 | 41150 | 41350 | 41050 | 5904 |
| 632 | 20230602 | 101100 | 4784867250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 633 | 20230602 | 101000 | 4784867250 | 41150 | 41200 | 41300 | 41150 | 1425 |
| 634 | 20230602 | 100900 | 4726215500 | 41200 | 41750 | 41750 | 41150 | 6397 |
| 635 | 20230602 | 100800 | 4461099150 | 41750 | 41750 | 41900 | 41700 | 2447 |
| 636 | 20230602 | 100700 | 4358926000 | 41800 | 41850 | 41850 | 41700 | 2076 |
| 637 | 20230602 | 100600 | 4272272550 | 41900 | 42000 | 42050 | 41700 | 5207 |
| 638 | 20230602 | 100500 | 4054784450 | 42000 | 42000 | 42200 | 41900 | 5155 |
| 639 | 20230602 | 100400 | 3838361350 | 42000 | 42250 | 42300 | 42000 | 5501 |
| 640 | 20230602 | 100300 | 3606757250 | 42250 | 42400 | 42400 | 42250 | 957 |
| 641 | 20230602 | 100200 | 3566282850 | 42400 | 42500 | 42500 | 42300 | 2440 |
| 642 | 20230602 | 100100 | 3462886550 | 42500 | 42400 | 42550 | 42400 | 506 |
| 643 | 20230602 | 100000 | 3441407050 | 42550 | 42500 | 42600 | 42400 | 947 |
| 644 | 20230602 | 095900 | 3401197850 | 42400 | 42500 | 42550 | 42400 | 936 |
| 645 | 20230602 | 095800 | 3361434450 | 42400 | 42500 | 42500 | 42350 | 1343 |
| 646 | 20230602 | 095700 | 3304473650 | 42450 | 42400 | 42500 | 42400 | 186 |
| 647 | 20230602 | 095600 | 3296576950 | 42450 | 42450 | 42500 | 42300 | 1015 |
| 648 | 20230602 | 095500 | 3253600650 | 42400 | 42450 | 42650 | 42350 | 668 |
| 649 | 20230602 | 095400 | 3225267650 | 42650 | 42400 | 42650 | 42400 | 238 |
| 650 | 20230602 | 095300 | 3215144800 | 42450 | 42450 | 42500 | 42300 | 1275 |
| 651 | 20230602 | 095200 | 3161101000 | 42450 | 42450 | 42600 | 42400 | 401 |
| 652 | 20230602 | 095100 | 3144062050 | 42500 | 42350 | 42500 | 42350 | 734 |
| 653 | 20230602 | 095000 | 3112937600 | 42350 | 42500 | 42500 | 42300 | 3386 |
| 654 | 20230602 | 094900 | 2969306400 | 42550 | 42900 | 42900 | 42550 | 3478 |
| 655 | 20230602 | 094800 | 2820993900 | 42900 | 42700 | 42900 | 42650 | 316 |
| 656 | 20230602 | 094700 | 2807476450 | 42700 | 42800 | 42800 | 42550 | 312 |
| 657 | 20230602 | 094600 | 2794196350 | 42600 | 42550 | 42800 | 42550 | 1653 |
| 658 | 20230602 | 094500 | 2723787150 | 42550 | 42700 | 42700 | 42500 | 4087 |
| 659 | 20230602 | 094400 | 2550021800 | 42550 | 42850 | 42900 | 42500 | 3077 |
| 660 | 20230602 | 094300 | 2418850850 | 42750 | 42950 | 42950 | 42700 | 370 |
| 661 | 20230602 | 094200 | 2403028450 | 43000 | 42800 | 43050 | 42350 | 4915 |
| 662 | 20230602 | 094100 | 2193802100 | 42750 | 43150 | 43150 | 42750 | 5609 |
| 663 | 20230602 | 094000 | 1952797000 | 43150 | 43250 | 43250 | 43150 | 1128 |
| 664 | 20230602 | 093900 | 1904074600 | 43300 | 43350 | 43350 | 43250 | 634 |
| 665 | 20230602 | 093800 | 1876635650 | 43350 | 43350 | 43450 | 43350 | 131 |
| 666 | 20230602 | 093700 | 1870953700 | 43350 | 43450 | 43450 | 43300 | 338 |
| 667 | 20230602 | 093600 | 1856289150 | 43450 | 43400 | 43450 | 43400 | 1076 |
| 668 | 20230602 | 093500 | 1809582050 | 43400 | 43200 | 43400 | 43200 | 891 |
| 669 | 20230602 | 093400 | 1771015100 | 43200 | 43200 | 43250 | 43150 | 462 |
| 670 | 20230602 | 093300 | 1751057600 | 43200 | 43450 | 43450 | 43200 | 2392 |
| 671 | 20230602 | 093200 | 1647538500 | 43450 | 43350 | 43550 | 43000 | 4487 |
| 672 | 20230602 | 093100 | 1454029400 | 43100 | 43800 | 43800 | 43050 | 9124 |
| 673 | 20230602 | 093000 | 1058419750 | 43750 | 43700 | 43750 | 43650 | 903 |
| 674 | 20230602 | 092900 | 1018956450 | 43700 | 43750 | 43800 | 43650 | 539 |
| 675 | 20230602 | 092800 | 995416300 | 43750 | 43850 | 43850 | 43650 | 1589 |
| 676 | 20230602 | 092700 | 925925200 | 43800 | 43800 | 43850 | 43750 | 497 |
| 677 | 20230602 | 092600 | 904144950 | 43800 | 43950 | 43950 | 43800 | 880 |
| 678 | 20230602 | 092500 | 865548850 | 43900 | 43850 | 43950 | 43800 | 78 |
| 679 | 20230602 | 092400 | 862124350 | 43850 | 43900 | 43950 | 43800 | 936 |
| 680 | 20230602 | 092300 | 821071700 | 43900 | 44000 | 44000 | 43900 | 1222 |
| 681 | 20230602 | 092200 | 767356450 | 44000 | 44000 | 44000 | 43950 | 361 |
| 682 | 20230602 | 092100 | 751485500 | 43950 | 43950 | 44100 | 43850 | 681 |
| 683 | 20230602 | 092000 | 721581150 | 43950 | 43950 | 44000 | 43800 | 1317 |
| 684 | 20230602 | 091900 | 663853700 | 43850 | 44100 | 44150 | 43800 | 991 |
| 685 | 20230602 | 091800 | 620356300 | 44100 | 44150 | 44200 | 44000 | 2784 |
| 686 | 20230602 | 091700 | 497779000 | 44450 | 44450 | 44450 | 44150 | 597 |
| 687 | 20230602 | 091600 | 471357250 | 44450 | 44400 | 44500 | 44300 | 2048 |
| 688 | 20230602 | 091500 | 380442600 | 44400 | 44250 | 44500 | 44250 | 521 |
| 689 | 20230602 | 091400 | 357352700 | 44300 | 44250 | 44400 | 44250 | 640 |
| 690 | 20230602 | 091300 | 329019250 | 44250 | 44350 | 44400 | 44200 | 1403 |
| 691 | 20230602 | 091200 | 266925900 | 44350 | 44500 | 44500 | 44350 | 717 |
| 692 | 20230602 | 091100 | 235088100 | 44450 | 44500 | 44500 | 44400 | 625 |
| 693 | 20230602 | 091000 | 207295400 | 44500 | 44550 | 44550 | 44450 | 295 |
| 694 | 20230602 | 090900 | 194167250 | 44550 | 44900 | 44900 | 44550 | 370 |
| 695 | 20230602 | 090800 | 177646600 | 44900 | 45050 | 45100 | 44900 | 547 |
| 696 | 20230602 | 090700 | 153038200 | 45050 | 45150 | 45150 | 45050 | 307 |
| 697 | 20230602 | 090600 | 139206850 | 45150 | 45250 | 45250 | 45050 | 264 |
| 698 | 20230602 | 090500 | 127280600 | 45250 | 45450 | 45450 | 45250 | 1051 |
| 699 | 20230602 | 090400 | 79595300 | 45650 | 45400 | 45650 | 45400 | 77 |
| 700 | 20230602 | 090300 | 76096200 | 45650 | 45350 | 45650 | 45350 | 109 |
| 701 | 20230602 | 090200 | 71134250 | 45650 | 45550 | 45700 | 45300 | 189 |
| 702 | 20230602 | 090100 | 62546200 | 45400 | 45350 | 45700 | 45300 | 114 |
| 703 | 20230602 | 090000 | 57377450 | 45250 | 45700 | 45700 | 45250 | 1262 |