34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230601 | 203300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 3 | 20230601 | 203200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230601 | 203100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230601 | 203000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230601 | 202900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230601 | 202800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230601 | 202700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230601 | 202600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230601 | 202500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230601 | 202400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230601 | 202300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230601 | 202200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230601 | 202100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230601 | 202000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230601 | 201900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230601 | 201800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230601 | 201700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230601 | 201600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230601 | 201500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230601 | 201400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230601 | 201300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230601 | 201200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230601 | 201100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230601 | 201000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230601 | 200900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230601 | 200800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230601 | 200700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230601 | 200600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230601 | 200500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230601 | 200400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230601 | 200300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 33 | 20230601 | 200200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230601 | 200100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230601 | 200000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230601 | 195900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230601 | 195800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230601 | 195700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230601 | 195600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230601 | 195500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230601 | 195400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230601 | 195300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230601 | 195200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230601 | 195100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230601 | 195000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230601 | 194900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230601 | 194800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230601 | 194700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230601 | 194600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230601 | 194500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230601 | 194400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230601 | 194300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230601 | 194200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230601 | 194100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230601 | 194000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230601 | 193900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230601 | 193800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230601 | 193700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230601 | 193600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230601 | 193500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230601 | 193400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230601 | 193300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 63 | 20230601 | 193200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230601 | 193100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230601 | 193000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230601 | 192900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230601 | 192800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230601 | 192700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230601 | 192600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230601 | 192500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230601 | 192400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230601 | 192300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230601 | 192200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230601 | 192100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230601 | 192000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230601 | 191900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230601 | 191800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230601 | 191700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230601 | 191600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230601 | 191500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230601 | 191400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230601 | 191300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230601 | 191200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230601 | 191100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230601 | 191000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230601 | 190900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230601 | 190800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230601 | 190700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230601 | 190600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230601 | 190500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230601 | 190400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230601 | 190300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 93 | 20230601 | 190200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230601 | 190100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230601 | 190000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230601 | 185900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230601 | 185800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230601 | 185700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230601 | 185600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230601 | 185500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230601 | 185400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230601 | 185300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230601 | 185200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230601 | 185100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230601 | 185000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230601 | 184900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230601 | 184800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230601 | 184700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230601 | 184600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230601 | 184500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230601 | 184400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230601 | 184300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230601 | 184200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230601 | 184100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230601 | 184000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230601 | 183900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230601 | 183800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230601 | 183700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230601 | 183600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230601 | 183500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230601 | 183400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230601 | 183300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 123 | 20230601 | 183200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230601 | 183100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230601 | 183000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230601 | 182900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230601 | 182800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230601 | 182700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230601 | 182600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230601 | 182500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230601 | 182400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230601 | 182300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230601 | 182200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230601 | 182100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230601 | 182000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230601 | 181900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230601 | 181800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230601 | 181700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230601 | 181600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230601 | 181500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230601 | 181400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230601 | 181300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230601 | 181200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230601 | 181100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230601 | 181000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230601 | 180900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230601 | 180800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230601 | 180700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230601 | 180600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230601 | 180500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230601 | 180400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230601 | 180300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 153 | 20230601 | 180200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230601 | 180100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230601 | 180000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230601 | 175900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230601 | 175800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230601 | 175700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230601 | 175600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230601 | 175500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230601 | 175400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230601 | 175300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230601 | 175200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230601 | 175100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230601 | 175000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230601 | 174900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230601 | 174800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230601 | 174700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230601 | 174600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230601 | 174500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230601 | 174400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230601 | 174300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230601 | 174200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230601 | 174100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230601 | 174000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230601 | 173900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230601 | 173800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230601 | 173700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230601 | 173600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230601 | 173500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230601 | 173400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230601 | 173300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 183 | 20230601 | 173200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230601 | 173100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230601 | 173000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230601 | 172900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230601 | 172800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230601 | 172700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230601 | 172600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230601 | 172500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230601 | 172400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230601 | 172300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230601 | 172200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230601 | 172100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230601 | 172000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230601 | 171900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230601 | 171800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230601 | 171700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230601 | 171600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230601 | 171500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230601 | 171400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230601 | 171300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230601 | 171200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230601 | 171100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230601 | 171000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230601 | 170900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230601 | 170800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230601 | 170700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230601 | 170600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230601 | 170500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230601 | 170400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230601 | 170300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 213 | 20230601 | 170200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20230601 | 170100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20230601 | 170000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20230601 | 165900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20230601 | 165800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20230601 | 165700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20230601 | 165600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20230601 | 165500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20230601 | 165400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230601 | 165300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20230601 | 165200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20230601 | 165100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20230601 | 165000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230601 | 164900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230601 | 164800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230601 | 164700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230601 | 164600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20230601 | 164500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230601 | 164400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20230601 | 164300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20230601 | 164200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20230601 | 164100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20230601 | 164000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20230601 | 163900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20230601 | 163800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20230601 | 163700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20230601 | 163600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20230601 | 163500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20230601 | 163400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20230601 | 163300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 243 | 20230601 | 163200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20230601 | 163100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20230601 | 163000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20230601 | 162900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20230601 | 162800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20230601 | 162700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20230601 | 162600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20230601 | 162500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20230601 | 162400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20230601 | 162300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20230601 | 162200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20230601 | 162100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20230601 | 162000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20230601 | 161900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20230601 | 161800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20230601 | 161700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20230601 | 161600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20230601 | 161500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20230601 | 161400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20230601 | 161300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20230601 | 161200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20230601 | 161100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20230601 | 161000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20230601 | 160900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20230601 | 160800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20230601 | 160700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20230601 | 160600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20230601 | 160500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20230601 | 160400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20230601 | 160300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 273 | 20230601 | 160200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20230601 | 160100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20230601 | 160000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20230601 | 155900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20230601 | 155800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20230601 | 155700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20230601 | 155600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20230601 | 155500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20230601 | 155400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20230601 | 155300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20230601 | 155200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20230601 | 155100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20230601 | 155000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20230601 | 154900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 287 | 20230601 | 154800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20230601 | 154700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20230601 | 154600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 290 | 20230601 | 154500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20230601 | 154400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20230601 | 154300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20230601 | 154200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20230601 | 154100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 295 | 20230601 | 154000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 296 | 20230601 | 153900 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 297 | 20230601 | 153800 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 298 | 20230601 | 153700 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20230601 | 153600 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 300 | 20230601 | 153500 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20230601 | 153400 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 302 | 20230601 | 153300 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 303 | 20230601 | 153200 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20230601 | 153100 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 305 | 20230601 | 153000 | 1231199210 | 3700 | 3700 | 3700 | 3700 | 9524 |
| 306 | 20230601 | 152900 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 307 | 20230601 | 152800 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 308 | 20230601 | 152700 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20230601 | 152600 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 310 | 20230601 | 152500 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 311 | 20230601 | 152400 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 312 | 20230601 | 152300 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 313 | 20230601 | 152200 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 314 | 20230601 | 152100 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 315 | 20230601 | 152000 | 1195960410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 316 | 20230601 | 151900 | 1195960410 | 3700 | 3690 | 3700 | 3685 | 1711 |
| 317 | 20230601 | 151800 | 1189639475 | 3690 | 3690 | 3690 | 3685 | 190 |
| 318 | 20230601 | 151700 | 1188938390 | 3685 | 3690 | 3695 | 3685 | 277 |
| 319 | 20230601 | 151600 | 1187917065 | 3695 | 3690 | 3695 | 3690 | 802 |
| 320 | 20230601 | 151500 | 1184957675 | 3685 | 3695 | 3695 | 3685 | 2386 |
| 321 | 20230601 | 151400 | 1176156245 | 3695 | 3695 | 3695 | 3690 | 1665 |
| 322 | 20230601 | 151300 | 1170005570 | 3695 | 3695 | 3695 | 3690 | 148 |
| 323 | 20230601 | 151200 | 1169458785 | 3695 | 3695 | 3695 | 3695 | 44 |
| 324 | 20230601 | 151100 | 1169296205 | 3695 | 3700 | 3700 | 3695 | 1038 |
| 325 | 20230601 | 151000 | 1165460380 | 3700 | 3695 | 3705 | 3695 | 172 |
| 326 | 20230601 | 150900 | 1164823485 | 3705 | 3705 | 3705 | 3705 | 0 |
| 327 | 20230601 | 150800 | 1164823485 | 3705 | 3695 | 3705 | 3695 | 605 |
| 328 | 20230601 | 150700 | 1162587990 | 3695 | 3700 | 3700 | 3695 | 1206 |
| 329 | 20230601 | 150600 | 1158127920 | 3705 | 3705 | 3705 | 3705 | 83 |
| 330 | 20230601 | 150500 | 1157820405 | 3705 | 3705 | 3705 | 3700 | 202 |
| 331 | 20230601 | 150400 | 1157072000 | 3705 | 3705 | 3705 | 3705 | 17 |
| 332 | 20230601 | 150300 | 1157009015 | 3705 | 3695 | 3705 | 3695 | 19 |
| 333 | 20230601 | 150200 | 1156938720 | 3700 | 3700 | 3705 | 3690 | 1883 |
| 334 | 20230601 | 150100 | 1149980140 | 3700 | 3705 | 3705 | 3685 | 7096 |
| 335 | 20230601 | 150000 | 1123792435 | 3700 | 3705 | 3705 | 3700 | 420 |
| 336 | 20230601 | 145900 | 1122236345 | 3705 | 3705 | 3705 | 3705 | 343 |
| 337 | 20230601 | 145800 | 1120965530 | 3705 | 3700 | 3705 | 3700 | 398 |
| 338 | 20230601 | 145700 | 1119492445 | 3700 | 3705 | 3705 | 3700 | 14 |
| 339 | 20230601 | 145600 | 1119440580 | 3705 | 3700 | 3710 | 3700 | 415 |
| 340 | 20230601 | 145500 | 1117904920 | 3695 | 3715 | 3715 | 3695 | 10274 |
| 341 | 20230601 | 145400 | 1079895290 | 3715 | 3715 | 3720 | 3710 | 590 |
| 342 | 20230601 | 145300 | 1077704175 | 3720 | 3715 | 3725 | 3710 | 120 |
| 343 | 20230601 | 145200 | 1077258315 | 3725 | 3720 | 3725 | 3720 | 218 |
| 344 | 20230601 | 145100 | 1076447345 | 3720 | 3715 | 3720 | 3710 | 656 |
| 345 | 20230601 | 145000 | 1074009535 | 3720 | 3720 | 3720 | 3720 | 0 |
| 346 | 20230601 | 144900 | 1074009535 | 3720 | 3720 | 3720 | 3720 | 10 |
| 347 | 20230601 | 144800 | 1073972335 | 3720 | 3715 | 3720 | 3715 | 51 |
| 348 | 20230601 | 144700 | 1073782620 | 3710 | 3710 | 3720 | 3705 | 521 |
| 349 | 20230601 | 144600 | 1071850620 | 3710 | 3720 | 3720 | 3710 | 1604 |
| 350 | 20230601 | 144500 | 1065896255 | 3720 | 3720 | 3720 | 3720 | 128 |
| 351 | 20230601 | 144400 | 1065420095 | 3725 | 3710 | 3725 | 3710 | 2289 |
| 352 | 20230601 | 144300 | 1056927845 | 3715 | 3720 | 3720 | 3715 | 985 |
| 353 | 20230601 | 144200 | 1053265465 | 3715 | 3715 | 3715 | 3715 | 1 |
| 354 | 20230601 | 144100 | 1053261750 | 3720 | 3715 | 3720 | 3715 | 394 |
| 355 | 20230601 | 144000 | 1051797995 | 3715 | 3715 | 3715 | 3715 | 1973 |
| 356 | 20230601 | 143900 | 1044468300 | 3715 | 3710 | 3715 | 3710 | 806 |
| 357 | 20230601 | 143800 | 1041477990 | 3710 | 3705 | 3710 | 3705 | 136 |
| 358 | 20230601 | 143700 | 1040973540 | 3705 | 3705 | 3705 | 3705 | 2 |
| 359 | 20230601 | 143600 | 1040966130 | 3710 | 3710 | 3710 | 3705 | 528 |
| 360 | 20230601 | 143500 | 1039007255 | 3710 | 3705 | 3710 | 3705 | 551 |
| 361 | 20230601 | 143400 | 1036965785 | 3705 | 3705 | 3705 | 3705 | 82 |
| 362 | 20230601 | 143300 | 1036661975 | 3705 | 3705 | 3710 | 3705 | 3799 |
| 363 | 20230601 | 143200 | 1022586135 | 3710 | 3710 | 3715 | 3705 | 396 |
| 364 | 20230601 | 143100 | 1021116740 | 3710 | 3715 | 3715 | 3710 | 1685 |
| 365 | 20230601 | 143000 | 1014861745 | 3715 | 3715 | 3715 | 3715 | 1 |
| 366 | 20230601 | 142900 | 1014858030 | 3715 | 3715 | 3715 | 3710 | 318 |
| 367 | 20230601 | 142800 | 1013676665 | 3710 | 3715 | 3715 | 3710 | 66 |
| 368 | 20230601 | 142700 | 1013431550 | 3715 | 3715 | 3715 | 3710 | 2181 |
| 369 | 20230601 | 142600 | 1005339675 | 3715 | 3715 | 3715 | 3715 | 0 |
| 370 | 20230601 | 142500 | 1005339675 | 3715 | 3715 | 3715 | 3715 | 192 |
| 371 | 20230601 | 142400 | 1004626395 | 3715 | 3720 | 3720 | 3715 | 429 |
| 372 | 20230601 | 142300 | 1003031315 | 3720 | 3715 | 3720 | 3715 | 384 |
| 373 | 20230601 | 142200 | 1001604750 | 3715 | 3715 | 3715 | 3715 | 255 |
| 374 | 20230601 | 142100 | 1000657425 | 3715 | 3720 | 3725 | 3715 | 3719 |
| 375 | 20230601 | 142000 | 986840635 | 3720 | 3720 | 3720 | 3715 | 1552 |
| 376 | 20230601 | 141900 | 981072645 | 3720 | 3725 | 3725 | 3720 | 2566 |
| 377 | 20230601 | 141800 | 971526990 | 3720 | 3725 | 3725 | 3720 | 36 |
| 378 | 20230601 | 141700 | 971392940 | 3725 | 3725 | 3725 | 3720 | 546 |
| 379 | 20230601 | 141600 | 969359995 | 3720 | 3720 | 3720 | 3720 | 2967 |
| 380 | 20230601 | 141500 | 958322755 | 3725 | 3725 | 3725 | 3725 | 2791 |
| 381 | 20230601 | 141400 | 947926280 | 3725 | 3725 | 3735 | 3725 | 399 |
| 382 | 20230601 | 141300 | 946439655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 383 | 20230601 | 141200 | 946439655 | 3725 | 3725 | 3725 | 3725 | 1 |
| 384 | 20230601 | 141100 | 946435930 | 3725 | 3725 | 3725 | 3725 | 1813 |
| 385 | 20230601 | 141000 | 939682505 | 3730 | 3730 | 3730 | 3730 | 3450 |
| 386 | 20230601 | 140900 | 926814005 | 3730 | 3735 | 3735 | 3730 | 4740 |
| 387 | 20230601 | 140800 | 909133775 | 3730 | 3735 | 3740 | 3730 | 3813 |
| 388 | 20230601 | 140700 | 894891525 | 3735 | 3745 | 3745 | 3735 | 945 |
| 389 | 20230601 | 140600 | 891356365 | 3745 | 3745 | 3745 | 3745 | 1 |
| 390 | 20230601 | 140500 | 891352620 | 3745 | 3745 | 3745 | 3745 | 1 |
| 391 | 20230601 | 140400 | 891348875 | 3755 | 3755 | 3755 | 3755 | 0 |
| 392 | 20230601 | 140300 | 891348875 | 3755 | 3745 | 3755 | 3745 | 370 |
| 393 | 20230601 | 140200 | 889959545 | 3745 | 3745 | 3745 | 3745 | 1 |
| 394 | 20230601 | 140100 | 889955800 | 3755 | 3755 | 3755 | 3740 | 1226 |
| 395 | 20230601 | 140000 | 885353285 | 3755 | 3765 | 3765 | 3750 | 357 |
| 396 | 20230601 | 135900 | 884011305 | 3760 | 3755 | 3760 | 3745 | 2103 |
| 397 | 20230601 | 135800 | 876108560 | 3750 | 3740 | 3750 | 3740 | 502 |
| 398 | 20230601 | 135700 | 874228175 | 3745 | 3740 | 3745 | 3740 | 2387 |
| 399 | 20230601 | 135600 | 865299155 | 3740 | 3740 | 3740 | 3740 | 581 |
| 400 | 20230601 | 135500 | 863126215 | 3740 | 3735 | 3740 | 3735 | 27 |
| 401 | 20230601 | 135400 | 863025240 | 3735 | 3735 | 3735 | 3735 | 0 |
| 402 | 20230601 | 135300 | 863025240 | 3735 | 3735 | 3735 | 3730 | 448 |
| 403 | 20230601 | 135200 | 861352010 | 3735 | 3735 | 3735 | 3735 | 563 |
| 404 | 20230601 | 135100 | 859249205 | 3730 | 3735 | 3735 | 3730 | 645 |
| 405 | 20230601 | 135000 | 856841725 | 3730 | 3735 | 3735 | 3730 | 1491 |
| 406 | 20230601 | 134900 | 851272845 | 3735 | 3745 | 3745 | 3735 | 2253 |
| 407 | 20230601 | 134800 | 842852185 | 3745 | 3745 | 3745 | 3740 | 88 |
| 408 | 20230601 | 134700 | 842523025 | 3745 | 3745 | 3745 | 3740 | 1680 |
| 409 | 20230601 | 134600 | 836231945 | 3745 | 3750 | 3750 | 3745 | 253 |
| 410 | 20230601 | 134500 | 835283200 | 3750 | 3755 | 3755 | 3750 | 1302 |
| 411 | 20230601 | 134400 | 830399195 | 3755 | 3750 | 3755 | 3750 | 25 |
| 412 | 20230601 | 134300 | 830305420 | 3750 | 3755 | 3755 | 3750 | 6 |
| 413 | 20230601 | 134200 | 830282895 | 3755 | 3755 | 3755 | 3755 | 2 |
| 414 | 20230601 | 134100 | 830275385 | 3750 | 3750 | 3750 | 3750 | 1 |
| 415 | 20230601 | 134000 | 830271635 | 3750 | 3755 | 3755 | 3750 | 1083 |
| 416 | 20230601 | 133900 | 826205010 | 3760 | 3760 | 3760 | 3755 | 186 |
| 417 | 20230601 | 133800 | 825506030 | 3755 | 3755 | 3755 | 3755 | 1 |
| 418 | 20230601 | 133700 | 825502275 | 3755 | 3755 | 3755 | 3755 | 100 |
| 419 | 20230601 | 133600 | 825126775 | 3755 | 3760 | 3760 | 3755 | 283 |
| 420 | 20230601 | 133500 | 824064105 | 3760 | 3760 | 3760 | 3755 | 265 |
| 421 | 20230601 | 133400 | 823068810 | 3755 | 3755 | 3760 | 3755 | 1162 |
| 422 | 20230601 | 133300 | 818701965 | 3750 | 3755 | 3755 | 3750 | 101 |
| 423 | 20230601 | 133200 | 818322715 | 3755 | 3755 | 3755 | 3755 | 3 |
| 424 | 20230601 | 133100 | 818311450 | 3755 | 3755 | 3755 | 3755 | 146 |
| 425 | 20230601 | 133000 | 817763220 | 3760 | 3760 | 3760 | 3760 | 50 |
| 426 | 20230601 | 132900 | 817575220 | 3760 | 3760 | 3765 | 3760 | 44 |
| 427 | 20230601 | 132800 | 817409775 | 3765 | 3765 | 3765 | 3760 | 30 |
| 428 | 20230601 | 132700 | 817296965 | 3760 | 3760 | 3760 | 3760 | 222 |
| 429 | 20230601 | 132600 | 816462245 | 3760 | 3760 | 3760 | 3760 | 52 |
| 430 | 20230601 | 132500 | 816266725 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 431 | 20230601 | 132400 | 812506725 | 3765 | 3760 | 3765 | 3760 | 263 |
| 432 | 20230601 | 132300 | 811516535 | 3765 | 3765 | 3765 | 3765 | 232 |
| 433 | 20230601 | 132200 | 810643055 | 3765 | 3765 | 3765 | 3765 | 5 |
| 434 | 20230601 | 132100 | 810624230 | 3765 | 3765 | 3765 | 3765 | 3 |
| 435 | 20230601 | 132000 | 810612935 | 3765 | 3765 | 3765 | 3765 | 324 |
| 436 | 20230601 | 131900 | 809393075 | 3765 | 3765 | 3770 | 3765 | 4125 |
| 437 | 20230601 | 131800 | 793862055 | 3765 | 3770 | 3770 | 3765 | 230 |
| 438 | 20230601 | 131700 | 792994960 | 3770 | 3770 | 3770 | 3770 | 1 |
| 439 | 20230601 | 131600 | 792991190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 440 | 20230601 | 131500 | 792991190 | 3765 | 3770 | 3770 | 3765 | 912 |
| 441 | 20230601 | 131400 | 789552960 | 3765 | 3765 | 3765 | 3765 | 687 |
| 442 | 20230601 | 131300 | 786966405 | 3770 | 3770 | 3770 | 3770 | 167 |
| 443 | 20230601 | 131200 | 786336815 | 3765 | 3765 | 3765 | 3765 | 2 |
| 444 | 20230601 | 131100 | 786329285 | 3765 | 3775 | 3775 | 3765 | 1251 |
| 445 | 20230601 | 131000 | 781612055 | 3780 | 3780 | 3780 | 3770 | 68 |
| 446 | 20230601 | 130900 | 781355435 | 3775 | 3770 | 3775 | 3770 | 2026 |
| 447 | 20230601 | 130800 | 773712285 | 3770 | 3770 | 3770 | 3770 | 143 |
| 448 | 20230601 | 130700 | 773173175 | 3770 | 3775 | 3775 | 3770 | 375 |
| 449 | 20230601 | 130600 | 771757800 | 3780 | 3775 | 3780 | 3775 | 334 |
| 450 | 20230601 | 130500 | 770496410 | 3770 | 3775 | 3775 | 3765 | 1818 |
| 451 | 20230601 | 130400 | 763633805 | 3770 | 3755 | 3770 | 3755 | 19335 |
| 452 | 20230601 | 130300 | 690932460 | 3755 | 3750 | 3755 | 3750 | 1816 |
| 453 | 20230601 | 130200 | 684115880 | 3755 | 3750 | 3755 | 3750 | 130 |
| 454 | 20230601 | 130100 | 683628375 | 3755 | 3750 | 3755 | 3750 | 244 |
| 455 | 20230601 | 130000 | 682713365 | 3755 | 3755 | 3755 | 3755 | 0 |
| 456 | 20230601 | 125900 | 682713365 | 3755 | 3755 | 3755 | 3755 | 121 |
| 457 | 20230601 | 125800 | 682259010 | 3755 | 3755 | 3755 | 3755 | 4 |
| 458 | 20230601 | 125700 | 682243990 | 3755 | 3755 | 3755 | 3755 | 0 |
| 459 | 20230601 | 125600 | 682243990 | 3755 | 3750 | 3755 | 3750 | 242 |
| 460 | 20230601 | 125500 | 681336480 | 3755 | 3755 | 3755 | 3745 | 1539 |
| 461 | 20230601 | 125400 | 675569290 | 3755 | 3755 | 3755 | 3750 | 179 |
| 462 | 20230601 | 125300 | 674898025 | 3750 | 3750 | 3750 | 3750 | 0 |
| 463 | 20230601 | 125200 | 674898025 | 3750 | 3755 | 3760 | 3750 | 203 |
| 464 | 20230601 | 125100 | 674136395 | 3755 | 3760 | 3760 | 3755 | 297 |
| 465 | 20230601 | 125000 | 673019805 | 3760 | 3760 | 3760 | 3760 | 0 |
| 466 | 20230601 | 124900 | 673019805 | 3760 | 3755 | 3760 | 3750 | 15 |
| 467 | 20230601 | 124800 | 672963475 | 3760 | 3760 | 3760 | 3760 | 1 |
| 468 | 20230601 | 124700 | 672959715 | 3760 | 3760 | 3760 | 3760 | 2 |
| 469 | 20230601 | 124600 | 672952195 | 3760 | 3760 | 3760 | 3760 | 3 |
| 470 | 20230601 | 124500 | 672940915 | 3760 | 3760 | 3760 | 3760 | 1 |
| 471 | 20230601 | 124400 | 672937155 | 3760 | 3760 | 3760 | 3750 | 81 |
| 472 | 20230601 | 124300 | 672633365 | 3760 | 3760 | 3760 | 3760 | 7 |
| 473 | 20230601 | 124200 | 672607045 | 3760 | 3755 | 3760 | 3755 | 306 |
| 474 | 20230601 | 124100 | 671457240 | 3755 | 3755 | 3755 | 3755 | 151 |
| 475 | 20230601 | 124000 | 670890235 | 3755 | 3740 | 3755 | 3740 | 3 |
| 476 | 20230601 | 123900 | 670878990 | 3755 | 3745 | 3755 | 3740 | 102 |
| 477 | 20230601 | 123800 | 670497240 | 3755 | 3750 | 3755 | 3750 | 114 |
| 478 | 20230601 | 123700 | 670069280 | 3755 | 3750 | 3755 | 3750 | 315 |
| 479 | 20230601 | 123600 | 668887965 | 3750 | 3745 | 3755 | 3740 | 4462 |
| 480 | 20230601 | 123500 | 652186035 | 3750 | 3745 | 3750 | 3745 | 2214 |
| 481 | 20230601 | 123400 | 643894055 | 3750 | 3760 | 3760 | 3745 | 102 |
| 482 | 20230601 | 123300 | 643511555 | 3755 | 3760 | 3760 | 3755 | 704 |
| 483 | 20230601 | 123200 | 640867205 | 3760 | 3760 | 3760 | 3755 | 124 |
| 484 | 20230601 | 123100 | 640401330 | 3755 | 3760 | 3760 | 3755 | 150 |
| 485 | 20230601 | 123000 | 639837460 | 3770 | 3760 | 3770 | 3760 | 765 |
| 486 | 20230601 | 122900 | 636953450 | 3770 | 3770 | 3770 | 3770 | 100 |
| 487 | 20230601 | 122800 | 636576450 | 3775 | 3775 | 3775 | 3775 | 0 |
| 488 | 20230601 | 122700 | 636576450 | 3775 | 3775 | 3780 | 3775 | 1511 |
| 489 | 20230601 | 122600 | 630872420 | 3775 | 3760 | 3775 | 3760 | 585 |
| 490 | 20230601 | 122500 | 628670435 | 3755 | 3755 | 3755 | 3755 | 16 |
| 491 | 20230601 | 122400 | 628610355 | 3755 | 3760 | 3760 | 3745 | 5056 |
| 492 | 20230601 | 122300 | 609647190 | 3765 | 3765 | 3765 | 3765 | 26 |
| 493 | 20230601 | 122200 | 609549300 | 3765 | 3765 | 3765 | 3765 | 562 |
| 494 | 20230601 | 122100 | 607433370 | 3775 | 3770 | 3775 | 3770 | 1029 |
| 495 | 20230601 | 122000 | 603551400 | 3770 | 3770 | 3770 | 3770 | 581 |
| 496 | 20230601 | 121900 | 601361030 | 3770 | 3765 | 3770 | 3765 | 15 |
| 497 | 20230601 | 121800 | 601304490 | 3760 | 3760 | 3760 | 3760 | 37 |
| 498 | 20230601 | 121700 | 601165370 | 3760 | 3760 | 3760 | 3760 | 0 |
| 499 | 20230601 | 121600 | 601165370 | 3760 | 3760 | 3760 | 3760 | 0 |
| 500 | 20230601 | 121500 | 601165370 | 3760 | 3760 | 3760 | 3760 | 0 |
| 501 | 20230601 | 121400 | 601165370 | 3760 | 3760 | 3760 | 3760 | 2 |
| 502 | 20230601 | 121300 | 601157850 | 3760 | 3760 | 3770 | 3760 | 13 |
| 503 | 20230601 | 121200 | 601108870 | 3770 | 3755 | 3770 | 3755 | 49 |
| 504 | 20230601 | 121100 | 600924830 | 3755 | 3750 | 3755 | 3750 | 105 |
| 505 | 20230601 | 121000 | 600531055 | 3745 | 3745 | 3745 | 3745 | 172 |
| 506 | 20230601 | 120900 | 599886915 | 3745 | 3745 | 3745 | 3745 | 1528 |
| 507 | 20230601 | 120800 | 594164555 | 3745 | 3750 | 3755 | 3745 | 813 |
| 508 | 20230601 | 120700 | 591115895 | 3750 | 3755 | 3755 | 3750 | 1199 |
| 509 | 20230601 | 120600 | 586618085 | 3760 | 3765 | 3765 | 3760 | 118 |
| 510 | 20230601 | 120500 | 586174400 | 3765 | 3775 | 3775 | 3765 | 1602 |
| 511 | 20230601 | 120400 | 580126890 | 3770 | 3765 | 3770 | 3765 | 241 |
| 512 | 20230601 | 120300 | 579218675 | 3760 | 3760 | 3760 | 3760 | 1 |
| 513 | 20230601 | 120200 | 579214915 | 3760 | 3765 | 3765 | 3755 | 76 |
| 514 | 20230601 | 120100 | 578929295 | 3765 | 3750 | 3765 | 3750 | 260 |
| 515 | 20230601 | 120000 | 577954120 | 3755 | 3755 | 3755 | 3755 | 766 |
| 516 | 20230601 | 115900 | 575077790 | 3755 | 3755 | 3755 | 3755 | 732 |
| 517 | 20230601 | 115800 | 572329130 | 3760 | 3765 | 3765 | 3760 | 2588 |
| 518 | 20230601 | 115700 | 562596270 | 3770 | 3770 | 3770 | 3770 | 5 |
| 519 | 20230601 | 115600 | 562577420 | 3765 | 3770 | 3770 | 3765 | 280 |
| 520 | 20230601 | 115500 | 561521870 | 3775 | 3775 | 3775 | 3775 | 0 |
| 521 | 20230601 | 115400 | 561521870 | 3775 | 3775 | 3775 | 3775 | 4 |
| 522 | 20230601 | 115300 | 561506770 | 3775 | 3775 | 3775 | 3775 | 1 |
| 523 | 20230601 | 115200 | 561502995 | 3770 | 3770 | 3770 | 3770 | 1 |
| 524 | 20230601 | 115100 | 561499225 | 3770 | 3780 | 3780 | 3770 | 50 |
| 525 | 20230601 | 115000 | 561310235 | 3780 | 3780 | 3780 | 3780 | 0 |
| 526 | 20230601 | 114900 | 561310235 | 3780 | 3780 | 3780 | 3780 | 0 |
| 527 | 20230601 | 114800 | 561310235 | 3780 | 3780 | 3780 | 3780 | 1 |
| 528 | 20230601 | 114700 | 561306455 | 3775 | 3775 | 3775 | 3775 | 529 |
| 529 | 20230601 | 114600 | 559309480 | 3775 | 3775 | 3775 | 3775 | 248 |
| 530 | 20230601 | 114500 | 558373280 | 3770 | 3770 | 3770 | 3770 | 0 |
| 531 | 20230601 | 114400 | 558373280 | 3770 | 3770 | 3770 | 3770 | 0 |
| 532 | 20230601 | 114300 | 558373280 | 3770 | 3770 | 3770 | 3770 | 0 |
| 533 | 20230601 | 114200 | 558373280 | 3770 | 3770 | 3770 | 3770 | 0 |
| 534 | 20230601 | 114100 | 558373280 | 3770 | 3765 | 3770 | 3760 | 538 |
| 535 | 20230601 | 114000 | 556347290 | 3770 | 3770 | 3770 | 3770 | 0 |
| 536 | 20230601 | 113900 | 556347290 | 3770 | 3770 | 3770 | 3770 | 2 |
| 537 | 20230601 | 113800 | 556339750 | 3765 | 3765 | 3765 | 3765 | 3 |
| 538 | 20230601 | 113700 | 556328455 | 3760 | 3760 | 3760 | 3760 | 1 |
| 539 | 20230601 | 113600 | 556324695 | 3770 | 3770 | 3770 | 3770 | 132 |
| 540 | 20230601 | 113500 | 555827055 | 3770 | 3770 | 3770 | 3770 | 15 |
| 541 | 20230601 | 113400 | 555770505 | 3770 | 3770 | 3770 | 3770 | 2 |
| 542 | 20230601 | 113300 | 555762965 | 3760 | 3760 | 3760 | 3760 | 100 |
| 543 | 20230601 | 113200 | 555386965 | 3760 | 3760 | 3760 | 3760 | 109 |
| 544 | 20230601 | 113100 | 554977125 | 3760 | 3755 | 3760 | 3755 | 480 |
| 545 | 20230601 | 113000 | 553172575 | 3760 | 3760 | 3760 | 3760 | 0 |
| 546 | 20230601 | 112900 | 553172575 | 3760 | 3760 | 3760 | 3760 | 80 |
| 547 | 20230601 | 112800 | 552871775 | 3760 | 3765 | 3765 | 3760 | 3190 |
| 548 | 20230601 | 112700 | 540861870 | 3770 | 3770 | 3770 | 3770 | 37 |
| 549 | 20230601 | 112600 | 540722380 | 3770 | 3770 | 3770 | 3770 | 49 |
| 550 | 20230601 | 112500 | 540537650 | 3770 | 3770 | 3770 | 3770 | 0 |
| 551 | 20230601 | 112400 | 540537650 | 3770 | 3770 | 3770 | 3770 | 192 |
| 552 | 20230601 | 112300 | 539813810 | 3770 | 3770 | 3770 | 3770 | 103 |
| 553 | 20230601 | 112200 | 539425500 | 3775 | 3775 | 3775 | 3775 | 10 |
| 554 | 20230601 | 112100 | 539387750 | 3775 | 3775 | 3775 | 3775 | 60 |
| 555 | 20230601 | 112000 | 539161250 | 3775 | 3775 | 3775 | 3775 | 10 |
| 556 | 20230601 | 111900 | 539123500 | 3775 | 3775 | 3775 | 3775 | 1 |
| 557 | 20230601 | 111800 | 539119725 | 3765 | 3765 | 3765 | 3765 | 465 |
| 558 | 20230601 | 111700 | 537369000 | 3765 | 3760 | 3765 | 3760 | 85 |
| 559 | 20230601 | 111600 | 537049225 | 3755 | 3760 | 3760 | 3755 | 150 |
| 560 | 20230601 | 111500 | 536485935 | 3765 | 3765 | 3765 | 3765 | 0 |
| 561 | 20230601 | 111400 | 536485935 | 3765 | 3765 | 3765 | 3765 | 0 |
| 562 | 20230601 | 111300 | 536485935 | 3765 | 3765 | 3765 | 3765 | 60 |
| 563 | 20230601 | 111200 | 536260035 | 3765 | 3770 | 3770 | 3765 | 4 |
| 564 | 20230601 | 111100 | 536244965 | 3770 | 3770 | 3770 | 3760 | 6 |
| 565 | 20230601 | 111000 | 536222365 | 3770 | 3755 | 3770 | 3755 | 9 |
| 566 | 20230601 | 110900 | 536188480 | 3745 | 3750 | 3750 | 3745 | 64 |
| 567 | 20230601 | 110800 | 535948630 | 3755 | 3755 | 3755 | 3755 | 0 |
| 568 | 20230601 | 110700 | 535948630 | 3755 | 3760 | 3760 | 3755 | 926 |
| 569 | 20230601 | 110600 | 532469485 | 3765 | 3770 | 3770 | 3765 | 78 |
| 570 | 20230601 | 110500 | 532175475 | 3770 | 3770 | 3770 | 3770 | 65 |
| 571 | 20230601 | 110400 | 531930425 | 3770 | 3770 | 3780 | 3770 | 9 |
| 572 | 20230601 | 110300 | 531896460 | 3765 | 3765 | 3765 | 3765 | 0 |
| 573 | 20230601 | 110200 | 531896460 | 3765 | 3765 | 3765 | 3765 | 21 |
| 574 | 20230601 | 110100 | 531817395 | 3760 | 3750 | 3760 | 3750 | 1330 |
| 575 | 20230601 | 110000 | 526827410 | 3750 | 3750 | 3750 | 3750 | 378 |
| 576 | 20230601 | 105900 | 525409910 | 3745 | 3750 | 3750 | 3745 | 951 |
| 577 | 20230601 | 105800 | 521844790 | 3750 | 3755 | 3755 | 3750 | 1272 |
| 578 | 20230601 | 105700 | 517072130 | 3755 | 3755 | 3755 | 3755 | 17 |
| 579 | 20230601 | 105600 | 517008295 | 3755 | 3755 | 3755 | 3755 | 0 |
| 580 | 20230601 | 105500 | 517008295 | 3755 | 3755 | 3755 | 3755 | 40 |
| 581 | 20230601 | 105400 | 516858095 | 3755 | 3760 | 3760 | 3755 | 63 |
| 582 | 20230601 | 105300 | 516621280 | 3760 | 3760 | 3760 | 3760 | 0 |
| 583 | 20230601 | 105200 | 516621280 | 3760 | 3750 | 3760 | 3750 | 43 |
| 584 | 20230601 | 105100 | 516459610 | 3750 | 3750 | 3750 | 3750 | 900 |
| 585 | 20230601 | 105000 | 513084610 | 3750 | 3755 | 3755 | 3750 | 1252 |
| 586 | 20230601 | 104900 | 508387455 | 3755 | 3755 | 3755 | 3755 | 1 |
| 587 | 20230601 | 104800 | 508383700 | 3755 | 3755 | 3755 | 3755 | 84 |
| 588 | 20230601 | 104700 | 508068280 | 3755 | 3755 | 3755 | 3755 | 590 |
| 589 | 20230601 | 104600 | 505852830 | 3755 | 3760 | 3760 | 3755 | 1214 |
| 590 | 20230601 | 104500 | 501288945 | 3760 | 3765 | 3765 | 3760 | 200 |
| 591 | 20230601 | 104400 | 500536420 | 3780 | 3770 | 3780 | 3770 | 300 |
| 592 | 20230601 | 104300 | 499402735 | 3780 | 3765 | 3780 | 3765 | 810 |
| 593 | 20230601 | 104200 | 496345220 | 3765 | 3765 | 3765 | 3765 | 201 |
| 594 | 20230601 | 104100 | 495588455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 595 | 20230601 | 104000 | 495588455 | 3765 | 3765 | 3765 | 3760 | 315 |
| 596 | 20230601 | 103900 | 494403780 | 3760 | 3760 | 3760 | 3760 | 1 |
| 597 | 20230601 | 103800 | 494400020 | 3765 | 3770 | 3770 | 3765 | 1477 |
| 598 | 20230601 | 103700 | 488839100 | 3770 | 3770 | 3770 | 3770 | 36 |
| 599 | 20230601 | 103600 | 488703380 | 3770 | 3775 | 3775 | 3770 | 1440 |
| 600 | 20230601 | 103500 | 483272900 | 3775 | 3775 | 3775 | 3775 | 572 |
| 601 | 20230601 | 103400 | 481113600 | 3775 | 3775 | 3775 | 3775 | 142 |
| 602 | 20230601 | 103300 | 480577550 | 3775 | 3775 | 3775 | 3770 | 825 |
| 603 | 20230601 | 103200 | 477464675 | 3775 | 3775 | 3775 | 3775 | 9 |
| 604 | 20230601 | 103100 | 477430700 | 3780 | 3780 | 3780 | 3780 | 60 |
| 605 | 20230601 | 103000 | 477203900 | 3780 | 3775 | 3780 | 3775 | 225 |
| 606 | 20230601 | 102900 | 476354505 | 3775 | 3775 | 3775 | 3770 | 277 |
| 607 | 20230601 | 102800 | 475308835 | 3775 | 3775 | 3775 | 3775 | 301 |
| 608 | 20230601 | 102700 | 474172560 | 3775 | 3775 | 3775 | 3775 | 6 |
| 609 | 20230601 | 102600 | 474149910 | 3775 | 3780 | 3780 | 3775 | 33 |
| 610 | 20230601 | 102500 | 474025180 | 3780 | 3770 | 3780 | 3770 | 299 |
| 611 | 20230601 | 102400 | 472896470 | 3775 | 3780 | 3780 | 3775 | 1389 |
| 612 | 20230601 | 102300 | 467651980 | 3780 | 3780 | 3780 | 3780 | 27 |
| 613 | 20230601 | 102200 | 467549920 | 3780 | 3780 | 3780 | 3775 | 678 |
| 614 | 20230601 | 102100 | 464987140 | 3780 | 3785 | 3785 | 3780 | 214 |
| 615 | 20230601 | 102000 | 464178080 | 3785 | 3785 | 3785 | 3785 | 30 |
| 616 | 20230601 | 101900 | 464064530 | 3790 | 3790 | 3790 | 3790 | 40 |
| 617 | 20230601 | 101800 | 463912930 | 3790 | 3790 | 3790 | 3790 | 28 |
| 618 | 20230601 | 101700 | 463806810 | 3790 | 3780 | 3790 | 3780 | 133 |
| 619 | 20230601 | 101600 | 463303820 | 3780 | 3785 | 3785 | 3780 | 345 |
| 620 | 20230601 | 101500 | 461999705 | 3780 | 3795 | 3795 | 3780 | 3020 |
| 621 | 20230601 | 101400 | 450553725 | 3800 | 3800 | 3800 | 3800 | 615 |
| 622 | 20230601 | 101300 | 448216725 | 3810 | 3810 | 3810 | 3810 | 495 |
| 623 | 20230601 | 101200 | 446330775 | 3810 | 3805 | 3810 | 3805 | 546 |
| 624 | 20230601 | 101100 | 444252555 | 3800 | 3800 | 3800 | 3800 | 549 |
| 625 | 20230601 | 101000 | 442166355 | 3800 | 3805 | 3805 | 3800 | 27 |
| 626 | 20230601 | 100900 | 442063625 | 3800 | 3805 | 3810 | 3800 | 1436 |
| 627 | 20230601 | 100800 | 436601805 | 3805 | 3805 | 3805 | 3805 | 104 |
| 628 | 20230601 | 100700 | 436206085 | 3805 | 3810 | 3810 | 3805 | 323 |
| 629 | 20230601 | 100600 | 434975570 | 3805 | 3805 | 3805 | 3805 | 8 |
| 630 | 20230601 | 100500 | 434945130 | 3800 | 3800 | 3800 | 3800 | 615 |
| 631 | 20230601 | 100400 | 432608130 | 3795 | 3800 | 3800 | 3795 | 500 |
| 632 | 20230601 | 100300 | 430710150 | 3800 | 3805 | 3810 | 3800 | 61 |
| 633 | 20230601 | 100200 | 430478330 | 3810 | 3805 | 3810 | 3805 | 1212 |
| 634 | 20230601 | 100100 | 425861665 | 3800 | 3810 | 3810 | 3800 | 1571 |
| 635 | 20230601 | 100000 | 419889010 | 3795 | 3800 | 3800 | 3795 | 184 |
| 636 | 20230601 | 095900 | 419190450 | 3795 | 3805 | 3810 | 3795 | 602 |
| 637 | 20230601 | 095800 | 416897845 | 3810 | 3805 | 3810 | 3800 | 814 |
| 638 | 20230601 | 095700 | 413800715 | 3805 | 3800 | 3805 | 3800 | 509 |
| 639 | 20230601 | 095600 | 411865810 | 3805 | 3805 | 3805 | 3800 | 993 |
| 640 | 20230601 | 095500 | 408089350 | 3805 | 3820 | 3820 | 3800 | 4660 |
| 641 | 20230601 | 095400 | 390357490 | 3810 | 3820 | 3825 | 3810 | 362 |
| 642 | 20230601 | 095300 | 388973135 | 3825 | 3820 | 3825 | 3810 | 3335 |
| 643 | 20230601 | 095200 | 376248725 | 3815 | 3815 | 3820 | 3815 | 1314 |
| 644 | 20230601 | 095100 | 371233880 | 3815 | 3825 | 3825 | 3810 | 371 |
| 645 | 20230601 | 095000 | 369816690 | 3800 | 3780 | 3825 | 3780 | 9644 |
| 646 | 20230601 | 094900 | 333165965 | 3780 | 3780 | 3780 | 3780 | 297 |
| 647 | 20230601 | 094800 | 332043305 | 3780 | 3775 | 3780 | 3775 | 847 |
| 648 | 20230601 | 094700 | 328845865 | 3770 | 3775 | 3775 | 3770 | 317 |
| 649 | 20230601 | 094600 | 327649195 | 3770 | 3770 | 3770 | 3765 | 1134 |
| 650 | 20230601 | 094500 | 323374515 | 3760 | 3765 | 3770 | 3760 | 501 |
| 651 | 20230601 | 094400 | 321488455 | 3770 | 3765 | 3770 | 3755 | 1263 |
| 652 | 20230601 | 094300 | 316738220 | 3765 | 3765 | 3765 | 3765 | 305 |
| 653 | 20230601 | 094200 | 315589895 | 3770 | 3775 | 3775 | 3770 | 1838 |
| 654 | 20230601 | 094100 | 308656200 | 3780 | 3780 | 3780 | 3780 | 2041 |
| 655 | 20230601 | 094000 | 300941220 | 3790 | 3790 | 3790 | 3785 | 1486 |
| 656 | 20230601 | 093900 | 295316570 | 3795 | 3795 | 3795 | 3785 | 2911 |
| 657 | 20230601 | 093800 | 284286305 | 3795 | 3795 | 3800 | 3790 | 731 |
| 658 | 20230601 | 093700 | 281512690 | 3800 | 3795 | 3800 | 3795 | 1550 |
| 659 | 20230601 | 093600 | 275630390 | 3795 | 3795 | 3795 | 3795 | 20 |
| 660 | 20230601 | 093500 | 275554490 | 3795 | 3785 | 3795 | 3785 | 69 |
| 661 | 20230601 | 093400 | 275293000 | 3795 | 3795 | 3800 | 3785 | 5261 |
| 662 | 20230601 | 093300 | 255331330 | 3795 | 3790 | 3800 | 3790 | 597 |
| 663 | 20230601 | 093200 | 253068410 | 3790 | 3785 | 3790 | 3780 | 2302 |
| 664 | 20230601 | 093100 | 244364610 | 3795 | 3795 | 3795 | 3795 | 442 |
| 665 | 20230601 | 093000 | 242687220 | 3785 | 3795 | 3795 | 3785 | 1522 |
| 666 | 20230601 | 092900 | 236926440 | 3795 | 3790 | 3795 | 3790 | 2416 |
| 667 | 20230601 | 092800 | 227764175 | 3790 | 3790 | 3790 | 3790 | 596 |
| 668 | 20230601 | 092700 | 225505335 | 3795 | 3790 | 3795 | 3785 | 1831 |
| 669 | 20230601 | 092600 | 218567210 | 3795 | 3790 | 3795 | 3790 | 531 |
| 670 | 20230601 | 092500 | 216552710 | 3795 | 3790 | 3795 | 3785 | 1676 |
| 671 | 20230601 | 092400 | 210200975 | 3790 | 3800 | 3800 | 3790 | 4451 |
| 672 | 20230601 | 092300 | 193316390 | 3805 | 3805 | 3805 | 3800 | 684 |
| 673 | 20230601 | 092200 | 190714270 | 3805 | 3805 | 3810 | 3805 | 762 |
| 674 | 20230601 | 092100 | 187814280 | 3805 | 3810 | 3810 | 3800 | 2286 |
| 675 | 20230601 | 092000 | 179118755 | 3805 | 3810 | 3815 | 3805 | 1465 |
| 676 | 20230601 | 091900 | 173537820 | 3805 | 3800 | 3810 | 3800 | 4624 |
| 677 | 20230601 | 091800 | 155957860 | 3795 | 3795 | 3800 | 3790 | 2379 |
| 678 | 20230601 | 091700 | 146930795 | 3790 | 3795 | 3800 | 3790 | 455 |
| 679 | 20230601 | 091600 | 145204290 | 3795 | 3795 | 3800 | 3790 | 2369 |
| 680 | 20230601 | 091500 | 136212345 | 3795 | 3775 | 3800 | 3775 | 3631 |
| 681 | 20230601 | 091400 | 122455370 | 3780 | 3770 | 3780 | 3760 | 3482 |
| 682 | 20230601 | 091300 | 109331515 | 3775 | 3760 | 3775 | 3760 | 2786 |
| 683 | 20230601 | 091200 | 98820320 | 3760 | 3765 | 3770 | 3760 | 2510 |
| 684 | 20230601 | 091100 | 89381170 | 3765 | 3760 | 3765 | 3760 | 1902 |
| 685 | 20230601 | 091000 | 82220180 | 3765 | 3755 | 3765 | 3755 | 1457 |
| 686 | 20230601 | 090900 | 76746835 | 3755 | 3740 | 3755 | 3740 | 2745 |
| 687 | 20230601 | 090800 | 66457795 | 3745 | 3745 | 3745 | 3740 | 616 |
| 688 | 20230601 | 090700 | 64151425 | 3745 | 3740 | 3750 | 3740 | 843 |
| 689 | 20230601 | 090600 | 60990555 | 3750 | 3750 | 3750 | 3745 | 938 |
| 690 | 20230601 | 090500 | 57473065 | 3750 | 3755 | 3760 | 3740 | 3310 |
| 691 | 20230601 | 090400 | 45074095 | 3760 | 3750 | 3760 | 3735 | 2155 |
| 692 | 20230601 | 090300 | 37012290 | 3765 | 3735 | 3765 | 3735 | 1437 |
| 693 | 20230601 | 090200 | 31618530 | 3735 | 3745 | 3745 | 3735 | 5175 |
| 694 | 20230601 | 090100 | 12238435 | 3750 | 3735 | 3750 | 3735 | 1170 |
| 695 | 20230601 | 090000 | 7862665 | 3740 | 3730 | 3740 | 3720 | 2110 |