33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 201300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 3 | 20230613 | 201200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230613 | 201100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230613 | 201000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230613 | 200900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230613 | 200800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230613 | 200700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230613 | 200600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230613 | 200500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230613 | 200400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230613 | 200300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230613 | 200200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230613 | 200100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230613 | 200000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230613 | 195900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230613 | 195800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230613 | 195700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230613 | 195600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230613 | 195500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230613 | 195400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230613 | 195300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230613 | 195200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230613 | 195100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230613 | 195000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230613 | 194900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230613 | 194800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230613 | 194700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230613 | 194600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230613 | 194500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230613 | 194400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230613 | 194300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 33 | 20230613 | 194200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230613 | 194100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230613 | 194000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230613 | 193900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230613 | 193800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230613 | 193700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230613 | 193600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230613 | 193500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230613 | 193400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230613 | 193300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230613 | 193200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230613 | 193100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230613 | 193000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230613 | 192900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230613 | 192800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230613 | 192700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230613 | 192600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230613 | 192500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230613 | 192400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230613 | 192300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230613 | 192200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230613 | 192100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230613 | 192000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230613 | 191900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230613 | 191800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230613 | 191700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230613 | 191600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230613 | 191500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230613 | 191400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230613 | 191300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 63 | 20230613 | 191200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230613 | 191100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230613 | 191000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230613 | 190900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230613 | 190800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230613 | 190700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230613 | 190600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230613 | 190500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230613 | 190400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230613 | 190300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230613 | 190200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230613 | 190100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230613 | 190000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230613 | 185900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230613 | 185800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230613 | 185700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230613 | 185600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230613 | 185500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230613 | 185400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230613 | 185300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230613 | 185200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230613 | 185100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230613 | 185000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230613 | 184900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230613 | 184800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230613 | 184700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230613 | 184600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230613 | 184500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230613 | 184400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230613 | 184300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 93 | 20230613 | 184200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230613 | 184100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230613 | 184000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230613 | 183900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230613 | 183800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230613 | 183700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230613 | 183600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230613 | 183500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230613 | 183400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230613 | 183300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230613 | 183200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230613 | 183100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230613 | 183000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230613 | 182900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230613 | 182800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230613 | 182700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230613 | 182600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230613 | 182500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230613 | 182400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230613 | 182300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230613 | 182200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230613 | 182100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230613 | 182000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230613 | 181900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230613 | 181800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230613 | 181700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230613 | 181600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230613 | 181500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230613 | 181400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230613 | 181300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 123 | 20230613 | 181200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230613 | 181100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230613 | 181000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230613 | 180900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230613 | 180800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230613 | 180700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230613 | 180600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230613 | 180500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230613 | 180400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230613 | 180300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230613 | 180200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230613 | 180100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230613 | 180000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230613 | 175900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230613 | 175800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230613 | 175700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230613 | 175600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230613 | 175500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230613 | 175400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230613 | 175300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230613 | 175200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230613 | 175100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230613 | 175000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230613 | 174900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230613 | 174800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230613 | 174700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230613 | 174600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230613 | 174500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230613 | 174400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230613 | 174300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 153 | 20230613 | 174200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230613 | 174100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230613 | 174000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230613 | 173900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230613 | 173800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230613 | 173700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230613 | 173600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230613 | 173500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230613 | 173400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230613 | 173300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230613 | 173200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230613 | 173100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230613 | 173000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230613 | 172900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230613 | 172800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230613 | 172700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230613 | 172600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230613 | 172500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230613 | 172400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230613 | 172300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230613 | 172200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230613 | 172100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230613 | 172000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230613 | 171900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230613 | 171800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230613 | 171700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230613 | 171600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230613 | 171500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230613 | 171400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230613 | 171300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 183 | 20230613 | 171200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230613 | 171100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230613 | 171000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230613 | 170900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230613 | 170800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230613 | 170700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230613 | 170600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230613 | 170500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230613 | 170400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230613 | 170300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230613 | 170200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230613 | 170100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230613 | 170000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230613 | 165900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230613 | 165800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230613 | 165700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230613 | 165600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230613 | 165500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230613 | 165400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230613 | 165300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230613 | 165200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230613 | 165100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230613 | 165000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230613 | 164900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230613 | 164800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230613 | 164700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230613 | 164600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230613 | 164500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230613 | 164400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230613 | 164300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 213 | 20230613 | 164200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230613 | 164100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230613 | 164000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230613 | 163900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230613 | 163800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230613 | 163700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230613 | 163600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230613 | 163500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230613 | 163400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230613 | 163300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230613 | 163200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20230613 | 163100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20230613 | 163000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20230613 | 162900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20230613 | 162800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20230613 | 162700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20230613 | 162600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20230613 | 162500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230613 | 162400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20230613 | 162300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20230613 | 162200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20230613 | 162100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20230613 | 162000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20230613 | 161900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20230613 | 161800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 238 | 20230613 | 161700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 239 | 20230613 | 161600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20230613 | 161500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 241 | 20230613 | 161400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20230613 | 161300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 243 | 20230613 | 161200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 244 | 20230613 | 161100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 245 | 20230613 | 161000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 246 | 20230613 | 160900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 247 | 20230613 | 160800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20230613 | 160700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 249 | 20230613 | 160600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 250 | 20230613 | 160500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 251 | 20230613 | 160400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 252 | 20230613 | 160300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 253 | 20230613 | 160200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 254 | 20230613 | 160100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 255 | 20230613 | 160000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 256 | 20230613 | 155900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 257 | 20230613 | 155800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 258 | 20230613 | 155700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 259 | 20230613 | 155600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 260 | 20230613 | 155500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 261 | 20230613 | 155400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 262 | 20230613 | 155300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 263 | 20230613 | 155200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 264 | 20230613 | 155100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20230613 | 155000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 266 | 20230613 | 154900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 267 | 20230613 | 154800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 268 | 20230613 | 154700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 269 | 20230613 | 154600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 270 | 20230613 | 154500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 271 | 20230613 | 154400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 272 | 20230613 | 154300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 273 | 20230613 | 154200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 274 | 20230613 | 154100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 275 | 20230613 | 154000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 276 | 20230613 | 153900 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 277 | 20230613 | 153800 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20230613 | 153700 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 279 | 20230613 | 153600 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 280 | 20230613 | 153500 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 281 | 20230613 | 153400 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 282 | 20230613 | 153300 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 283 | 20230613 | 153200 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 284 | 20230613 | 153100 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 285 | 20230613 | 153000 | 1065277775 | 3480 | 3480 | 3480 | 3480 | 6534 |
| 286 | 20230613 | 152900 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20230613 | 152800 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 288 | 20230613 | 152700 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 289 | 20230613 | 152600 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 290 | 20230613 | 152500 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 291 | 20230613 | 152400 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 292 | 20230613 | 152300 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20230613 | 152200 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 294 | 20230613 | 152100 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 295 | 20230613 | 152000 | 1042539455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 296 | 20230613 | 151900 | 1042539455 | 3485 | 3480 | 3485 | 3480 | 3228 |
| 297 | 20230613 | 151800 | 1031299805 | 3485 | 3480 | 3485 | 3480 | 522 |
| 298 | 20230613 | 151700 | 1029482990 | 3485 | 3480 | 3485 | 3480 | 1312 |
| 299 | 20230613 | 151600 | 1024916315 | 3480 | 3480 | 3480 | 3480 | 924 |
| 300 | 20230613 | 151500 | 1021700795 | 3485 | 3485 | 3485 | 3485 | 100 |
| 301 | 20230613 | 151400 | 1021352295 | 3485 | 3480 | 3485 | 3480 | 21 |
| 302 | 20230613 | 151300 | 1021279210 | 3480 | 3485 | 3485 | 3480 | 493 |
| 303 | 20230613 | 151200 | 1019561605 | 3485 | 3485 | 3485 | 3485 | 2034 |
| 304 | 20230613 | 151100 | 1012473115 | 3485 | 3485 | 3490 | 3485 | 321 |
| 305 | 20230613 | 151000 | 1011354425 | 3485 | 3485 | 3485 | 3485 | 372 |
| 306 | 20230613 | 150900 | 1010058005 | 3485 | 3485 | 3485 | 3485 | 1425 |
| 307 | 20230613 | 150800 | 1005091880 | 3485 | 3485 | 3485 | 3485 | 5780 |
| 308 | 20230613 | 150700 | 984948580 | 3485 | 3485 | 3485 | 3485 | 178 |
| 309 | 20230613 | 150600 | 984328250 | 3485 | 3485 | 3485 | 3485 | 178 |
| 310 | 20230613 | 150500 | 983707920 | 3485 | 3490 | 3490 | 3485 | 616 |
| 311 | 20230613 | 150400 | 981560005 | 3490 | 3490 | 3490 | 3485 | 1144 |
| 312 | 20230613 | 150300 | 977572900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 313 | 20230613 | 150200 | 977572900 | 3490 | 3490 | 3490 | 3490 | 300 |
| 314 | 20230613 | 150100 | 976525900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 315 | 20230613 | 150000 | 976525900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 316 | 20230613 | 145900 | 976525900 | 3490 | 3490 | 3495 | 3490 | 208 |
| 317 | 20230613 | 145800 | 975799975 | 3490 | 3490 | 3490 | 3490 | 393 |
| 318 | 20230613 | 145700 | 974428405 | 3495 | 3490 | 3495 | 3485 | 1601 |
| 319 | 20230613 | 145600 | 968846195 | 3490 | 3490 | 3490 | 3490 | 657 |
| 320 | 20230613 | 145500 | 966553265 | 3490 | 3490 | 3490 | 3490 | 13 |
| 321 | 20230613 | 145400 | 966507895 | 3495 | 3495 | 3495 | 3495 | 200 |
| 322 | 20230613 | 145300 | 965808895 | 3495 | 3490 | 3495 | 3490 | 1568 |
| 323 | 20230613 | 145200 | 960329075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 324 | 20230613 | 145100 | 960329075 | 3490 | 3490 | 3490 | 3490 | 60 |
| 325 | 20230613 | 145000 | 960119675 | 3490 | 3490 | 3490 | 3490 | 11 |
| 326 | 20230613 | 144900 | 960081285 | 3495 | 3490 | 3495 | 3490 | 3161 |
| 327 | 20230613 | 144800 | 949049370 | 3490 | 3490 | 3490 | 3490 | 401 |
| 328 | 20230613 | 144700 | 947649880 | 3490 | 3490 | 3490 | 3490 | 2713 |
| 329 | 20230613 | 144600 | 938181510 | 3485 | 3490 | 3490 | 3485 | 60 |
| 330 | 20230613 | 144500 | 937972140 | 3490 | 3490 | 3490 | 3490 | 1329 |
| 331 | 20230613 | 144400 | 933333930 | 3490 | 3490 | 3490 | 3490 | 400 |
| 332 | 20230613 | 144300 | 931937930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 333 | 20230613 | 144200 | 931937930 | 3490 | 3485 | 3490 | 3485 | 52 |
| 334 | 20230613 | 144100 | 931756700 | 3485 | 3485 | 3485 | 3485 | 0 |
| 335 | 20230613 | 144000 | 931756700 | 3485 | 3485 | 3485 | 3485 | 20 |
| 336 | 20230613 | 143900 | 931687000 | 3490 | 3490 | 3490 | 3490 | 1341 |
| 337 | 20230613 | 143800 | 927006910 | 3490 | 3490 | 3490 | 3490 | 0 |
| 338 | 20230613 | 143700 | 927006910 | 3490 | 3495 | 3495 | 3490 | 405 |
| 339 | 20230613 | 143600 | 925591935 | 3495 | 3495 | 3495 | 3495 | 9 |
| 340 | 20230613 | 143500 | 925560480 | 3495 | 3495 | 3495 | 3495 | 1 |
| 341 | 20230613 | 143400 | 925556985 | 3490 | 3495 | 3495 | 3490 | 380 |
| 342 | 20230613 | 143300 | 924229885 | 3495 | 3495 | 3495 | 3495 | 179 |
| 343 | 20230613 | 143200 | 923604280 | 3495 | 3485 | 3495 | 3485 | 662 |
| 344 | 20230613 | 143100 | 921293140 | 3485 | 3485 | 3485 | 3485 | 16 |
| 345 | 20230613 | 143000 | 921237380 | 3485 | 3485 | 3485 | 3485 | 0 |
| 346 | 20230613 | 142900 | 921237380 | 3485 | 3485 | 3485 | 3485 | 500 |
| 347 | 20230613 | 142800 | 919494880 | 3490 | 3490 | 3490 | 3490 | 1462 |
| 348 | 20230613 | 142700 | 914392500 | 3490 | 3490 | 3490 | 3490 | 148 |
| 349 | 20230613 | 142600 | 913875980 | 3490 | 3490 | 3490 | 3490 | 102 |
| 350 | 20230613 | 142500 | 913520000 | 3490 | 3490 | 3490 | 3490 | 2346 |
| 351 | 20230613 | 142400 | 905332460 | 3490 | 3490 | 3490 | 3490 | 300 |
| 352 | 20230613 | 142300 | 904285460 | 3490 | 3490 | 3490 | 3490 | 0 |
| 353 | 20230613 | 142200 | 904285460 | 3490 | 3490 | 3490 | 3490 | 354 |
| 354 | 20230613 | 142100 | 903050000 | 3490 | 3490 | 3490 | 3490 | 0 |
| 355 | 20230613 | 142000 | 903050000 | 3490 | 3495 | 3495 | 3490 | 205 |
| 356 | 20230613 | 141900 | 902334050 | 3495 | 3495 | 3495 | 3495 | 28 |
| 357 | 20230613 | 141800 | 902236190 | 3495 | 3495 | 3495 | 3495 | 10 |
| 358 | 20230613 | 141700 | 902201240 | 3490 | 3490 | 3490 | 3485 | 2879 |
| 359 | 20230613 | 141600 | 892157860 | 3490 | 3490 | 3490 | 3490 | 120 |
| 360 | 20230613 | 141500 | 891739060 | 3490 | 3495 | 3495 | 3490 | 322 |
| 361 | 20230613 | 141400 | 890615270 | 3485 | 3485 | 3485 | 3485 | 2857 |
| 362 | 20230613 | 141300 | 880658625 | 3495 | 3490 | 3495 | 3490 | 1534 |
| 363 | 20230613 | 141200 | 875304960 | 3490 | 3490 | 3490 | 3490 | 200 |
| 364 | 20230613 | 141100 | 874606960 | 3490 | 3490 | 3490 | 3490 | 250 |
| 365 | 20230613 | 141000 | 873734460 | 3490 | 3490 | 3490 | 3490 | 200 |
| 366 | 20230613 | 140900 | 873036460 | 3490 | 3495 | 3495 | 3490 | 299 |
| 367 | 20230613 | 140800 | 871991735 | 3495 | 3495 | 3495 | 3495 | 308 |
| 368 | 20230613 | 140700 | 870915275 | 3495 | 3490 | 3495 | 3490 | 867 |
| 369 | 20230613 | 140600 | 867887790 | 3490 | 3490 | 3495 | 3490 | 762 |
| 370 | 20230613 | 140500 | 865228350 | 3490 | 3490 | 3490 | 3490 | 1 |
| 371 | 20230613 | 140400 | 865224860 | 3490 | 3490 | 3490 | 3490 | 19 |
| 372 | 20230613 | 140300 | 865158550 | 3495 | 3495 | 3495 | 3495 | 586 |
| 373 | 20230613 | 140200 | 863110480 | 3495 | 3495 | 3495 | 3495 | 590 |
| 374 | 20230613 | 140100 | 861048430 | 3495 | 3495 | 3495 | 3495 | 307 |
| 375 | 20230613 | 140000 | 859975465 | 3495 | 3490 | 3495 | 3490 | 641 |
| 376 | 20230613 | 135900 | 857737025 | 3490 | 3490 | 3490 | 3490 | 3441 |
| 377 | 20230613 | 135800 | 845727935 | 3490 | 3490 | 3490 | 3490 | 100 |
| 378 | 20230613 | 135700 | 845378935 | 3490 | 3490 | 3490 | 3485 | 738 |
| 379 | 20230613 | 135600 | 842805500 | 3485 | 3485 | 3485 | 3485 | 0 |
| 380 | 20230613 | 135500 | 842805500 | 3485 | 3485 | 3485 | 3485 | 28 |
| 381 | 20230613 | 135400 | 842707920 | 3490 | 3485 | 3490 | 3485 | 227 |
| 382 | 20230613 | 135300 | 841916190 | 3490 | 3490 | 3490 | 3490 | 0 |
| 383 | 20230613 | 135200 | 841916190 | 3490 | 3490 | 3490 | 3490 | 158 |
| 384 | 20230613 | 135100 | 841364770 | 3490 | 3490 | 3490 | 3490 | 2512 |
| 385 | 20230613 | 135000 | 832597890 | 3490 | 3490 | 3490 | 3490 | 20 |
| 386 | 20230613 | 134900 | 832528090 | 3490 | 3480 | 3490 | 3480 | 738 |
| 387 | 20230613 | 134800 | 829959840 | 3490 | 3490 | 3490 | 3490 | 2 |
| 388 | 20230613 | 134700 | 829952860 | 3480 | 3485 | 3485 | 3480 | 2000 |
| 389 | 20230613 | 134600 | 822989840 | 3490 | 3490 | 3490 | 3490 | 598 |
| 390 | 20230613 | 134500 | 820902820 | 3485 | 3485 | 3485 | 3485 | 0 |
| 391 | 20230613 | 134400 | 820902820 | 3485 | 3485 | 3485 | 3485 | 300 |
| 392 | 20230613 | 134300 | 819857320 | 3490 | 3490 | 3490 | 3490 | 0 |
| 393 | 20230613 | 134200 | 819857320 | 3490 | 3490 | 3490 | 3490 | 0 |
| 394 | 20230613 | 134100 | 819857320 | 3490 | 3490 | 3490 | 3490 | 15 |
| 395 | 20230613 | 134000 | 819804970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20230613 | 133900 | 819804970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 397 | 20230613 | 133800 | 819804970 | 3490 | 3490 | 3490 | 3490 | 455 |
| 398 | 20230613 | 133700 | 818217020 | 3490 | 3490 | 3490 | 3490 | 3 |
| 399 | 20230613 | 133600 | 818206550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 400 | 20230613 | 133500 | 818206550 | 3480 | 3485 | 3490 | 3480 | 84 |
| 401 | 20230613 | 133400 | 817913700 | 3485 | 3485 | 3485 | 3485 | 821 |
| 402 | 20230613 | 133300 | 815052515 | 3490 | 3490 | 3490 | 3490 | 503 |
| 403 | 20230613 | 133200 | 813297045 | 3490 | 3490 | 3490 | 3490 | 437 |
| 404 | 20230613 | 133100 | 811771915 | 3485 | 3485 | 3485 | 3485 | 160 |
| 405 | 20230613 | 133000 | 811214315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 406 | 20230613 | 132900 | 811214315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 407 | 20230613 | 132800 | 811214315 | 3485 | 3485 | 3485 | 3485 | 2274 |
| 408 | 20230613 | 132700 | 803289425 | 3485 | 3485 | 3485 | 3485 | 195 |
| 409 | 20230613 | 132600 | 802609850 | 3485 | 3485 | 3485 | 3485 | 6138 |
| 410 | 20230613 | 132500 | 781218920 | 3490 | 3495 | 3495 | 3490 | 1549 |
| 411 | 20230613 | 132400 | 775809130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 412 | 20230613 | 132300 | 775809130 | 3495 | 3495 | 3495 | 3495 | 300 |
| 413 | 20230613 | 132200 | 774760630 | 3500 | 3500 | 3500 | 3500 | 512 |
| 414 | 20230613 | 132100 | 772968630 | 3500 | 3495 | 3500 | 3495 | 226 |
| 415 | 20230613 | 132000 | 772177735 | 3495 | 3495 | 3495 | 3495 | 610 |
| 416 | 20230613 | 131900 | 770045785 | 3495 | 3495 | 3495 | 3495 | 0 |
| 417 | 20230613 | 131800 | 770045785 | 3495 | 3495 | 3495 | 3495 | 0 |
| 418 | 20230613 | 131700 | 770045785 | 3495 | 3495 | 3495 | 3495 | 3 |
| 419 | 20230613 | 131600 | 770035300 | 3490 | 3490 | 3490 | 3490 | 595 |
| 420 | 20230613 | 131500 | 767958750 | 3485 | 3485 | 3485 | 3485 | 32 |
| 421 | 20230613 | 131400 | 767847230 | 3490 | 3490 | 3490 | 3490 | 0 |
| 422 | 20230613 | 131300 | 767847230 | 3490 | 3490 | 3490 | 3490 | 0 |
| 423 | 20230613 | 131200 | 767847230 | 3490 | 3490 | 3490 | 3490 | 1568 |
| 424 | 20230613 | 131100 | 762374910 | 3495 | 3495 | 3495 | 3495 | 1204 |
| 425 | 20230613 | 131000 | 758166930 | 3495 | 3495 | 3495 | 3495 | 0 |
| 426 | 20230613 | 130900 | 758166930 | 3495 | 3500 | 3500 | 3495 | 440 |
| 427 | 20230613 | 130800 | 756628530 | 3500 | 3500 | 3500 | 3495 | 94 |
| 428 | 20230613 | 130700 | 756299730 | 3500 | 3495 | 3500 | 3495 | 2529 |
| 429 | 20230613 | 130600 | 747450590 | 3485 | 3490 | 3495 | 3480 | 10366 |
| 430 | 20230613 | 130500 | 711303320 | 3475 | 3475 | 3480 | 3475 | 5897 |
| 431 | 20230613 | 130400 | 690808125 | 3475 | 3485 | 3485 | 3475 | 5190 |
| 432 | 20230613 | 130300 | 672735065 | 3485 | 3485 | 3485 | 3485 | 294 |
| 433 | 20230613 | 130200 | 671710475 | 3485 | 3485 | 3485 | 3485 | 489 |
| 434 | 20230613 | 130100 | 670006310 | 3485 | 3485 | 3485 | 3485 | 0 |
| 435 | 20230613 | 130000 | 670006310 | 3485 | 3485 | 3485 | 3485 | 16 |
| 436 | 20230613 | 125900 | 669950550 | 3485 | 3485 | 3485 | 3485 | 111 |
| 437 | 20230613 | 125800 | 669563715 | 3485 | 3485 | 3485 | 3485 | 27 |
| 438 | 20230613 | 125700 | 669469620 | 3485 | 3485 | 3485 | 3485 | 44 |
| 439 | 20230613 | 125600 | 669316280 | 3485 | 3485 | 3485 | 3485 | 713 |
| 440 | 20230613 | 125500 | 666831475 | 3485 | 3480 | 3485 | 3480 | 509 |
| 441 | 20230613 | 125400 | 665060145 | 3480 | 3480 | 3480 | 3480 | 343 |
| 442 | 20230613 | 125300 | 663866505 | 3490 | 3490 | 3490 | 3490 | 0 |
| 443 | 20230613 | 125200 | 663866505 | 3490 | 3490 | 3490 | 3490 | 0 |
| 444 | 20230613 | 125100 | 663866505 | 3490 | 3490 | 3490 | 3490 | 120 |
| 445 | 20230613 | 125000 | 663447705 | 3490 | 3490 | 3490 | 3490 | 0 |
| 446 | 20230613 | 124900 | 663447705 | 3490 | 3490 | 3490 | 3490 | 2 |
| 447 | 20230613 | 124800 | 663440725 | 3485 | 3485 | 3485 | 3485 | 115 |
| 448 | 20230613 | 124700 | 663039950 | 3480 | 3485 | 3485 | 3480 | 1358 |
| 449 | 20230613 | 124600 | 658313185 | 3485 | 3485 | 3485 | 3485 | 202 |
| 450 | 20230613 | 124500 | 657609215 | 3485 | 3485 | 3485 | 3485 | 73 |
| 451 | 20230613 | 124400 | 657354810 | 3485 | 3485 | 3485 | 3485 | 600 |
| 452 | 20230613 | 124300 | 655263810 | 3485 | 3485 | 3485 | 3485 | 50 |
| 453 | 20230613 | 124200 | 655089560 | 3485 | 3485 | 3485 | 3485 | 0 |
| 454 | 20230613 | 124100 | 655089560 | 3485 | 3490 | 3490 | 3485 | 126 |
| 455 | 20230613 | 124000 | 654650200 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 456 | 20230613 | 123900 | 651165200 | 3485 | 3490 | 3490 | 3485 | 11 |
| 457 | 20230613 | 123800 | 651126860 | 3485 | 3485 | 3485 | 3485 | 12 |
| 458 | 20230613 | 123700 | 651085040 | 3485 | 3485 | 3485 | 3485 | 498 |
| 459 | 20230613 | 123600 | 649349510 | 3485 | 3485 | 3485 | 3485 | 720 |
| 460 | 20230613 | 123500 | 646840310 | 3485 | 3485 | 3485 | 3485 | 0 |
| 461 | 20230613 | 123400 | 646840310 | 3485 | 3485 | 3485 | 3485 | 500 |
| 462 | 20230613 | 123300 | 645097810 | 3490 | 3490 | 3490 | 3490 | 0 |
| 463 | 20230613 | 123200 | 645097810 | 3490 | 3490 | 3490 | 3490 | 0 |
| 464 | 20230613 | 123100 | 645097810 | 3490 | 3490 | 3490 | 3490 | 0 |
| 465 | 20230613 | 123000 | 645097810 | 3490 | 3490 | 3490 | 3490 | 12 |
| 466 | 20230613 | 122900 | 645055930 | 3490 | 3485 | 3490 | 3485 | 499 |
| 467 | 20230613 | 122800 | 643316900 | 3480 | 3480 | 3480 | 3480 | 0 |
| 468 | 20230613 | 122700 | 643316900 | 3480 | 3480 | 3480 | 3480 | 164 |
| 469 | 20230613 | 122600 | 642746180 | 3480 | 3480 | 3480 | 3480 | 126 |
| 470 | 20230613 | 122500 | 642307700 | 3485 | 3485 | 3485 | 3485 | 0 |
| 471 | 20230613 | 122400 | 642307700 | 3485 | 3485 | 3485 | 3485 | 10 |
| 472 | 20230613 | 122300 | 642272850 | 3480 | 3480 | 3480 | 3480 | 377 |
| 473 | 20230613 | 122200 | 640960890 | 3485 | 3485 | 3485 | 3485 | 63 |
| 474 | 20230613 | 122100 | 640741335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 475 | 20230613 | 122000 | 640741335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 476 | 20230613 | 121900 | 640741335 | 3480 | 3480 | 3480 | 3480 | 100 |
| 477 | 20230613 | 121800 | 640393335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 478 | 20230613 | 121700 | 640393335 | 3480 | 3480 | 3480 | 3480 | 100 |
| 479 | 20230613 | 121600 | 640045335 | 3480 | 3480 | 3480 | 3480 | 700 |
| 480 | 20230613 | 121500 | 637609335 | 3485 | 3485 | 3485 | 3485 | 1480 |
| 481 | 20230613 | 121400 | 632451535 | 3485 | 3485 | 3485 | 3485 | 200 |
| 482 | 20230613 | 121300 | 631754535 | 3485 | 3485 | 3485 | 3480 | 14 |
| 483 | 20230613 | 121200 | 631705755 | 3485 | 3485 | 3485 | 3485 | 10 |
| 484 | 20230613 | 121100 | 631670905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 485 | 20230613 | 121000 | 631670905 | 3485 | 3485 | 3485 | 3485 | 16 |
| 486 | 20230613 | 120900 | 631615145 | 3485 | 3490 | 3490 | 3485 | 1495 |
| 487 | 20230613 | 120800 | 626405015 | 3490 | 3490 | 3490 | 3490 | 69 |
| 488 | 20230613 | 120700 | 626164205 | 3490 | 3490 | 3490 | 3490 | 128 |
| 489 | 20230613 | 120600 | 625717485 | 3490 | 3490 | 3490 | 3490 | 33 |
| 490 | 20230613 | 120500 | 625602315 | 3490 | 3490 | 3490 | 3490 | 0 |
| 491 | 20230613 | 120400 | 625602315 | 3490 | 3490 | 3490 | 3490 | 635 |
| 492 | 20230613 | 120300 | 623386165 | 3490 | 3490 | 3490 | 3485 | 4015 |
| 493 | 20230613 | 120200 | 609375485 | 3490 | 3490 | 3490 | 3490 | 0 |
| 494 | 20230613 | 120100 | 609375485 | 3490 | 3490 | 3490 | 3490 | 0 |
| 495 | 20230613 | 120000 | 609375485 | 3490 | 3490 | 3490 | 3490 | 13 |
| 496 | 20230613 | 115900 | 609330115 | 3490 | 3490 | 3490 | 3490 | 9 |
| 497 | 20230613 | 115800 | 609298705 | 3490 | 3490 | 3490 | 3490 | 10 |
| 498 | 20230613 | 115700 | 609263805 | 3490 | 3485 | 3490 | 3485 | 325 |
| 499 | 20230613 | 115600 | 608129610 | 3490 | 3490 | 3490 | 3490 | 500 |
| 500 | 20230613 | 115500 | 606384610 | 3490 | 3485 | 3490 | 3485 | 54 |
| 501 | 20230613 | 115400 | 606196415 | 3485 | 3485 | 3485 | 3485 | 45 |
| 502 | 20230613 | 115300 | 606039590 | 3485 | 3480 | 3485 | 3475 | 6576 |
| 503 | 20230613 | 115200 | 583132700 | 3480 | 3480 | 3480 | 3480 | 2 |
| 504 | 20230613 | 115100 | 583125740 | 3480 | 3480 | 3480 | 3480 | 7 |
| 505 | 20230613 | 115000 | 583101380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 506 | 20230613 | 114900 | 583101380 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 507 | 20230613 | 114800 | 579626380 | 3475 | 3475 | 3475 | 3475 | 1008 |
| 508 | 20230613 | 114700 | 576123580 | 3475 | 3480 | 3480 | 3475 | 101 |
| 509 | 20230613 | 114600 | 575772600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 510 | 20230613 | 114500 | 575772600 | 3480 | 3480 | 3480 | 3480 | 1 |
| 511 | 20230613 | 114400 | 575769120 | 3480 | 3480 | 3480 | 3480 | 1 |
| 512 | 20230613 | 114300 | 575765640 | 3475 | 3480 | 3480 | 3475 | 5294 |
| 513 | 20230613 | 114200 | 557357490 | 3480 | 3480 | 3480 | 3480 | 200 |
| 514 | 20230613 | 114100 | 556661490 | 3480 | 3475 | 3480 | 3475 | 499 |
| 515 | 20230613 | 114000 | 554926965 | 3475 | 3475 | 3475 | 3475 | 0 |
| 516 | 20230613 | 113900 | 554926965 | 3475 | 3475 | 3475 | 3475 | 0 |
| 517 | 20230613 | 113800 | 554926965 | 3475 | 3475 | 3475 | 3475 | 0 |
| 518 | 20230613 | 113700 | 554926965 | 3475 | 3475 | 3475 | 3475 | 795 |
| 519 | 20230613 | 113600 | 552164340 | 3475 | 3475 | 3475 | 3475 | 882 |
| 520 | 20230613 | 113500 | 549099390 | 3480 | 3480 | 3480 | 3480 | 2 |
| 521 | 20230613 | 113400 | 549092430 | 3475 | 3480 | 3480 | 3475 | 982 |
| 522 | 20230613 | 113300 | 545676385 | 3475 | 3475 | 3475 | 3475 | 130 |
| 523 | 20230613 | 113200 | 545224635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 524 | 20230613 | 113100 | 545224635 | 3475 | 3475 | 3475 | 3475 | 50 |
| 525 | 20230613 | 113000 | 545050885 | 3475 | 3480 | 3480 | 3475 | 301 |
| 526 | 20230613 | 112900 | 544004905 | 3480 | 3480 | 3480 | 3480 | 0 |
| 527 | 20230613 | 112800 | 544004905 | 3480 | 3480 | 3480 | 3480 | 5 |
| 528 | 20230613 | 112700 | 543987505 | 3480 | 3475 | 3480 | 3475 | 14 |
| 529 | 20230613 | 112600 | 543938845 | 3480 | 3480 | 3480 | 3480 | 0 |
| 530 | 20230613 | 112500 | 543938845 | 3480 | 3480 | 3480 | 3480 | 9 |
| 531 | 20230613 | 112400 | 543907525 | 3480 | 3480 | 3480 | 3480 | 524 |
| 532 | 20230613 | 112300 | 542084005 | 3475 | 3475 | 3475 | 3475 | 0 |
| 533 | 20230613 | 112200 | 542084005 | 3475 | 3475 | 3475 | 3475 | 50 |
| 534 | 20230613 | 112100 | 541910255 | 3480 | 3480 | 3480 | 3480 | 20 |
| 535 | 20230613 | 112000 | 541840655 | 3480 | 3480 | 3480 | 3480 | 578 |
| 536 | 20230613 | 111900 | 539829215 | 3480 | 3480 | 3490 | 3480 | 3354 |
| 537 | 20230613 | 111800 | 528157275 | 3485 | 3480 | 3485 | 3480 | 2603 |
| 538 | 20230613 | 111700 | 519086085 | 3480 | 3480 | 3480 | 3480 | 2447 |
| 539 | 20230613 | 111600 | 510570525 | 3480 | 3480 | 3480 | 3480 | 170 |
| 540 | 20230613 | 111500 | 509978925 | 3480 | 3490 | 3490 | 3480 | 773 |
| 541 | 20230613 | 111400 | 507281555 | 3490 | 3465 | 3490 | 3465 | 12071 |
| 542 | 20230613 | 111300 | 465263640 | 3465 | 3475 | 3475 | 3465 | 26 |
| 543 | 20230613 | 111200 | 465173530 | 3475 | 3475 | 3475 | 3475 | 30 |
| 544 | 20230613 | 111100 | 465069280 | 3475 | 3475 | 3475 | 3475 | 0 |
| 545 | 20230613 | 111000 | 465069280 | 3475 | 3475 | 3475 | 3475 | 1 |
| 546 | 20230613 | 110900 | 465065805 | 3475 | 3465 | 3475 | 3465 | 28 |
| 547 | 20230613 | 110800 | 464968775 | 3465 | 3465 | 3465 | 3465 | 0 |
| 548 | 20230613 | 110700 | 464968775 | 3465 | 3465 | 3465 | 3465 | 597 |
| 549 | 20230613 | 110600 | 462900170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 550 | 20230613 | 110500 | 462900170 | 3465 | 3465 | 3465 | 3455 | 5204 |
| 551 | 20230613 | 110400 | 444897225 | 3475 | 3475 | 3475 | 3475 | 0 |
| 552 | 20230613 | 110300 | 444897225 | 3475 | 3475 | 3475 | 3475 | 976 |
| 553 | 20230613 | 110200 | 441505625 | 3480 | 3480 | 3480 | 3480 | 10 |
| 554 | 20230613 | 110100 | 441470825 | 3480 | 3475 | 3480 | 3475 | 211 |
| 555 | 20230613 | 110000 | 440737595 | 3475 | 3480 | 3480 | 3475 | 28 |
| 556 | 20230613 | 105900 | 440640180 | 3480 | 3475 | 3480 | 3475 | 15 |
| 557 | 20230613 | 105800 | 440588005 | 3475 | 3460 | 3475 | 3460 | 617 |
| 558 | 20230613 | 105700 | 438443960 | 3460 | 3470 | 3470 | 3460 | 4000 |
| 559 | 20230613 | 105600 | 424584770 | 3475 | 3475 | 3475 | 3475 | 502 |
| 560 | 20230613 | 105500 | 422840320 | 3475 | 3480 | 3480 | 3475 | 589 |
| 561 | 20230613 | 105400 | 420793385 | 3480 | 3480 | 3480 | 3480 | 1905 |
| 562 | 20230613 | 105300 | 414163985 | 3480 | 3480 | 3480 | 3480 | 200 |
| 563 | 20230613 | 105200 | 413467985 | 3480 | 3475 | 3480 | 3475 | 3283 |
| 564 | 20230613 | 105100 | 402059030 | 3475 | 3475 | 3475 | 3475 | 380 |
| 565 | 20230613 | 105000 | 400738530 | 3475 | 3475 | 3475 | 3465 | 471 |
| 566 | 20230613 | 104900 | 399102905 | 3475 | 3470 | 3475 | 3470 | 835 |
| 567 | 20230613 | 104800 | 396204525 | 3470 | 3470 | 3470 | 3470 | 59 |
| 568 | 20230613 | 104700 | 395999795 | 3470 | 3470 | 3470 | 3470 | 1123 |
| 569 | 20230613 | 104600 | 392102985 | 3465 | 3465 | 3465 | 3465 | 1 |
| 570 | 20230613 | 104500 | 392099520 | 3470 | 3470 | 3470 | 3470 | 439 |
| 571 | 20230613 | 104400 | 390576190 | 3470 | 3470 | 3470 | 3470 | 20 |
| 572 | 20230613 | 104300 | 390506790 | 3465 | 3470 | 3470 | 3465 | 694 |
| 573 | 20230613 | 104200 | 388102060 | 3470 | 3470 | 3470 | 3470 | 565 |
| 574 | 20230613 | 104100 | 386141510 | 3470 | 3470 | 3475 | 3470 | 953 |
| 575 | 20230613 | 104000 | 382834520 | 3470 | 3465 | 3470 | 3465 | 68 |
| 576 | 20230613 | 103900 | 382598895 | 3470 | 3470 | 3470 | 3470 | 1 |
| 577 | 20230613 | 103800 | 382595425 | 3470 | 3470 | 3470 | 3470 | 0 |
| 578 | 20230613 | 103700 | 382595425 | 3470 | 3470 | 3470 | 3470 | 0 |
| 579 | 20230613 | 103600 | 382595425 | 3470 | 3470 | 3470 | 3470 | 1 |
| 580 | 20230613 | 103500 | 382591955 | 3470 | 3470 | 3470 | 3470 | 0 |
| 581 | 20230613 | 103400 | 382591955 | 3470 | 3470 | 3470 | 3470 | 20 |
| 582 | 20230613 | 103300 | 382522555 | 3470 | 3470 | 3470 | 3470 | 0 |
| 583 | 20230613 | 103200 | 382522555 | 3470 | 3470 | 3470 | 3470 | 1 |
| 584 | 20230613 | 103100 | 382519085 | 3470 | 3470 | 3470 | 3470 | 104 |
| 585 | 20230613 | 103000 | 382158205 | 3470 | 3465 | 3470 | 3465 | 126 |
| 586 | 20230613 | 102900 | 381721545 | 3465 | 3465 | 3465 | 3465 | 510 |
| 587 | 20230613 | 102800 | 379954395 | 3465 | 3465 | 3465 | 3465 | 180 |
| 588 | 20230613 | 102700 | 379330695 | 3465 | 3465 | 3465 | 3465 | 223 |
| 589 | 20230613 | 102600 | 378558000 | 3465 | 3470 | 3470 | 3465 | 1864 |
| 590 | 20230613 | 102500 | 372093655 | 3470 | 3470 | 3475 | 3470 | 376 |
| 591 | 20230613 | 102400 | 370788920 | 3475 | 3475 | 3475 | 3475 | 697 |
| 592 | 20230613 | 102300 | 368366845 | 3480 | 3480 | 3480 | 3480 | 1 |
| 593 | 20230613 | 102200 | 368363365 | 3475 | 3480 | 3480 | 3475 | 6 |
| 594 | 20230613 | 102100 | 368342490 | 3480 | 3480 | 3480 | 3480 | 0 |
| 595 | 20230613 | 102000 | 368342490 | 3480 | 3480 | 3480 | 3480 | 328 |
| 596 | 20230613 | 101900 | 367201050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 597 | 20230613 | 101800 | 367201050 | 3480 | 3480 | 3480 | 3480 | 1187 |
| 598 | 20230613 | 101700 | 363070290 | 3480 | 3480 | 3480 | 3480 | 4197 |
| 599 | 20230613 | 101600 | 348464730 | 3480 | 3480 | 3480 | 3480 | 0 |
| 600 | 20230613 | 101500 | 348464730 | 3480 | 3480 | 3480 | 3480 | 124 |
| 601 | 20230613 | 101400 | 348033210 | 3480 | 3480 | 3480 | 3480 | 15 |
| 602 | 20230613 | 101300 | 347981010 | 3465 | 3470 | 3480 | 3460 | 7159 |
| 603 | 20230613 | 101200 | 323149830 | 3465 | 3465 | 3465 | 3465 | 350 |
| 604 | 20230613 | 101100 | 321937080 | 3465 | 3465 | 3465 | 3465 | 100 |
| 605 | 20230613 | 101000 | 321590580 | 3465 | 3465 | 3465 | 3465 | 40 |
| 606 | 20230613 | 100900 | 321451980 | 3465 | 3465 | 3465 | 3465 | 1266 |
| 607 | 20230613 | 100800 | 317065290 | 3465 | 3465 | 3465 | 3465 | 0 |
| 608 | 20230613 | 100700 | 317065290 | 3465 | 3470 | 3470 | 3465 | 424 |
| 609 | 20230613 | 100600 | 315594260 | 3475 | 3475 | 3475 | 3475 | 19 |
| 610 | 20230613 | 100500 | 315528235 | 3470 | 3465 | 3470 | 3465 | 41 |
| 611 | 20230613 | 100400 | 315386165 | 3465 | 3470 | 3470 | 3465 | 932 |
| 612 | 20230613 | 100300 | 312152135 | 3470 | 3470 | 3470 | 3470 | 2929 |
| 613 | 20230613 | 100200 | 301988505 | 3470 | 3470 | 3470 | 3470 | 1300 |
| 614 | 20230613 | 100100 | 297477505 | 3470 | 3470 | 3470 | 3470 | 10 |
| 615 | 20230613 | 100000 | 297442805 | 3475 | 3475 | 3480 | 3475 | 337 |
| 616 | 20230613 | 095900 | 296271720 | 3475 | 3475 | 3475 | 3475 | 105 |
| 617 | 20230613 | 095800 | 295906845 | 3475 | 3475 | 3475 | 3470 | 1357 |
| 618 | 20230613 | 095700 | 291198040 | 3475 | 3475 | 3475 | 3475 | 100 |
| 619 | 20230613 | 095600 | 290850540 | 3475 | 3475 | 3475 | 3475 | 0 |
| 620 | 20230613 | 095500 | 290850540 | 3475 | 3475 | 3475 | 3475 | 5 |
| 621 | 20230613 | 095400 | 290833165 | 3475 | 3475 | 3475 | 3475 | 1214 |
| 622 | 20230613 | 095300 | 286614515 | 3475 | 3475 | 3475 | 3475 | 500 |
| 623 | 20230613 | 095200 | 284877015 | 3480 | 3480 | 3480 | 3480 | 106 |
| 624 | 20230613 | 095100 | 284508135 | 3480 | 3475 | 3485 | 3475 | 419 |
| 625 | 20230613 | 095000 | 283052010 | 3485 | 3485 | 3485 | 3475 | 1497 |
| 626 | 20230613 | 094900 | 277843290 | 3480 | 3480 | 3480 | 3480 | 180 |
| 627 | 20230613 | 094800 | 277216890 | 3480 | 3480 | 3480 | 3480 | 150 |
| 628 | 20230613 | 094700 | 276694890 | 3480 | 3485 | 3485 | 3480 | 1143 |
| 629 | 20230613 | 094600 | 272715815 | 3485 | 3490 | 3490 | 3485 | 115 |
| 630 | 20230613 | 094500 | 272314965 | 3475 | 3475 | 3475 | 3475 | 1709 |
| 631 | 20230613 | 094400 | 266376190 | 3475 | 3480 | 3480 | 3475 | 145 |
| 632 | 20230613 | 094300 | 265871790 | 3480 | 3485 | 3485 | 3480 | 119 |
| 633 | 20230613 | 094200 | 265457660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 634 | 20230613 | 094100 | 265457660 | 3480 | 3480 | 3490 | 3480 | 278 |
| 635 | 20230613 | 094000 | 264490120 | 3490 | 3485 | 3490 | 3480 | 799 |
| 636 | 20230613 | 093900 | 261704500 | 3490 | 3490 | 3490 | 3490 | 11 |
| 637 | 20230613 | 093800 | 261666110 | 3490 | 3490 | 3490 | 3490 | 50 |
| 638 | 20230613 | 093700 | 261491610 | 3490 | 3490 | 3490 | 3490 | 171 |
| 639 | 20230613 | 093600 | 260894820 | 3490 | 3490 | 3490 | 3490 | 140 |
| 640 | 20230613 | 093500 | 260406220 | 3475 | 3485 | 3495 | 3475 | 3646 |
| 641 | 20230613 | 093400 | 247698695 | 3480 | 3490 | 3490 | 3480 | 3230 |
| 642 | 20230613 | 093300 | 236449540 | 3490 | 3490 | 3490 | 3485 | 14 |
| 643 | 20230613 | 093200 | 236400685 | 3485 | 3490 | 3490 | 3485 | 387 |
| 644 | 20230613 | 093100 | 235050155 | 3490 | 3490 | 3490 | 3490 | 1 |
| 645 | 20230613 | 093000 | 235046665 | 3485 | 3475 | 3485 | 3475 | 7156 |
| 646 | 20230613 | 092900 | 210174725 | 3475 | 3475 | 3475 | 3475 | 600 |
| 647 | 20230613 | 092800 | 208089725 | 3475 | 3475 | 3475 | 3470 | 1873 |
| 648 | 20230613 | 092700 | 201581555 | 3475 | 3475 | 3475 | 3475 | 32 |
| 649 | 20230613 | 092600 | 201470355 | 3475 | 3475 | 3475 | 3475 | 377 |
| 650 | 20230613 | 092500 | 200160280 | 3475 | 3480 | 3480 | 3475 | 600 |
| 651 | 20230613 | 092400 | 198073280 | 3480 | 3495 | 3500 | 3480 | 7034 |
| 652 | 20230613 | 092300 | 173537780 | 3495 | 3500 | 3500 | 3485 | 2362 |
| 653 | 20230613 | 092200 | 165289205 | 3500 | 3495 | 3500 | 3495 | 464 |
| 654 | 20230613 | 092100 | 163666750 | 3490 | 3480 | 3490 | 3480 | 9113 |
| 655 | 20230613 | 092000 | 131933855 | 3470 | 3480 | 3480 | 3470 | 73 |
| 656 | 20230613 | 091900 | 131680315 | 3480 | 3475 | 3480 | 3475 | 1898 |
| 657 | 20230613 | 091800 | 125078865 | 3475 | 3480 | 3480 | 3475 | 759 |
| 658 | 20230613 | 091700 | 122439605 | 3480 | 3475 | 3480 | 3475 | 1655 |
| 659 | 20230613 | 091600 | 116681950 | 3475 | 3460 | 3475 | 3460 | 6657 |
| 660 | 20230613 | 091500 | 93637830 | 3455 | 3460 | 3460 | 3455 | 276 |
| 661 | 20230613 | 091400 | 92684130 | 3455 | 3460 | 3460 | 3445 | 1377 |
| 662 | 20230613 | 091300 | 87932425 | 3460 | 3450 | 3460 | 3450 | 572 |
| 663 | 20230613 | 091200 | 85958825 | 3450 | 3465 | 3465 | 3450 | 309 |
| 664 | 20230613 | 091100 | 84892760 | 3465 | 3460 | 3465 | 3460 | 2537 |
| 665 | 20230613 | 091000 | 76102715 | 3450 | 3450 | 3460 | 3450 | 3037 |
| 666 | 20230613 | 090900 | 65619325 | 3445 | 3445 | 3445 | 3445 | 744 |
| 667 | 20230613 | 090800 | 63056245 | 3445 | 3450 | 3460 | 3445 | 2335 |
| 668 | 20230613 | 090700 | 54998180 | 3450 | 3450 | 3450 | 3435 | 104 |
| 669 | 20230613 | 090600 | 54639395 | 3450 | 3440 | 3450 | 3440 | 742 |
| 670 | 20230613 | 090500 | 52084655 | 3440 | 3460 | 3460 | 3440 | 739 |
| 671 | 20230613 | 090400 | 49536975 | 3460 | 3470 | 3470 | 3450 | 4272 |
| 672 | 20230613 | 090300 | 34742165 | 3470 | 3470 | 3470 | 3470 | 264 |
| 673 | 20230613 | 090200 | 33826085 | 3475 | 3480 | 3480 | 3475 | 2307 |
| 674 | 20230613 | 090100 | 25805550 | 3480 | 3480 | 3490 | 3480 | 510 |
| 675 | 20230613 | 090000 | 24030620 | 3480 | 3485 | 3485 | 3475 | 6902 |