32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230601 | 201000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 3 | 20230601 | 200900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20230601 | 200800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20230601 | 200700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20230601 | 200600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20230601 | 200500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20230601 | 200400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20230601 | 200300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20230601 | 200200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20230601 | 200100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20230601 | 200000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20230601 | 195900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20230601 | 195800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20230601 | 195700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20230601 | 195600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20230601 | 195500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20230601 | 195400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20230601 | 195300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20230601 | 195200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20230601 | 195100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20230601 | 195000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20230601 | 194900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20230601 | 194800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20230601 | 194700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20230601 | 194600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20230601 | 194500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20230601 | 194400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20230601 | 194300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20230601 | 194200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20230601 | 194100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20230601 | 194000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 33 | 20230601 | 193900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20230601 | 193800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20230601 | 193700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20230601 | 193600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20230601 | 193500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20230601 | 193400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20230601 | 193300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20230601 | 193200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20230601 | 193100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20230601 | 193000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20230601 | 192900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20230601 | 192800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20230601 | 192700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20230601 | 192600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20230601 | 192500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20230601 | 192400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20230601 | 192300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20230601 | 192200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20230601 | 192100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20230601 | 192000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20230601 | 191900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20230601 | 191800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20230601 | 191700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20230601 | 191600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20230601 | 191500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20230601 | 191400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20230601 | 191300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20230601 | 191200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20230601 | 191100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20230601 | 191000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 63 | 20230601 | 190900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20230601 | 190800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20230601 | 190700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20230601 | 190600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20230601 | 190500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20230601 | 190400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20230601 | 190300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20230601 | 190200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20230601 | 190100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20230601 | 190000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20230601 | 185900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20230601 | 185800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20230601 | 185700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20230601 | 185600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20230601 | 185500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20230601 | 185400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20230601 | 185300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20230601 | 185200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20230601 | 185100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20230601 | 185000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20230601 | 184900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20230601 | 184800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20230601 | 184700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20230601 | 184600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20230601 | 184500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20230601 | 184400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20230601 | 184300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20230601 | 184200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20230601 | 184100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20230601 | 184000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 93 | 20230601 | 183900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20230601 | 183800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20230601 | 183700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20230601 | 183600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20230601 | 183500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20230601 | 183400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20230601 | 183300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20230601 | 183200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20230601 | 183100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20230601 | 183000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20230601 | 182900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20230601 | 182800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20230601 | 182700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20230601 | 182600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20230601 | 182500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20230601 | 182400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20230601 | 182300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20230601 | 182200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20230601 | 182100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20230601 | 182000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20230601 | 181900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20230601 | 181800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20230601 | 181700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20230601 | 181600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20230601 | 181500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20230601 | 181400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20230601 | 181300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20230601 | 181200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20230601 | 181100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20230601 | 181000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 123 | 20230601 | 180900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20230601 | 180800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20230601 | 180700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20230601 | 180600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20230601 | 180500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20230601 | 180400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20230601 | 180300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20230601 | 180200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20230601 | 180100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20230601 | 180000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20230601 | 175900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20230601 | 175800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20230601 | 175700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20230601 | 175600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20230601 | 175500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20230601 | 175400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20230601 | 175300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20230601 | 175200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20230601 | 175100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20230601 | 175000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20230601 | 174900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20230601 | 174800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20230601 | 174700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20230601 | 174600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20230601 | 174500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20230601 | 174400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20230601 | 174300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20230601 | 174200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20230601 | 174100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20230601 | 174000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 153 | 20230601 | 173900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20230601 | 173800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20230601 | 173700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20230601 | 173600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20230601 | 173500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20230601 | 173400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20230601 | 173300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20230601 | 173200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20230601 | 173100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20230601 | 173000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20230601 | 172900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20230601 | 172800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20230601 | 172700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20230601 | 172600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20230601 | 172500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20230601 | 172400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20230601 | 172300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20230601 | 172200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20230601 | 172100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20230601 | 172000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20230601 | 171900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20230601 | 171800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20230601 | 171700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20230601 | 171600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20230601 | 171500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20230601 | 171400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20230601 | 171300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20230601 | 171200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20230601 | 171100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20230601 | 171000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 183 | 20230601 | 170900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20230601 | 170800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20230601 | 170700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20230601 | 170600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20230601 | 170500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20230601 | 170400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20230601 | 170300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20230601 | 170200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20230601 | 170100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20230601 | 170000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20230601 | 165900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20230601 | 165800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20230601 | 165700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20230601 | 165600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20230601 | 165500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20230601 | 165400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20230601 | 165300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20230601 | 165200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20230601 | 165100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20230601 | 165000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20230601 | 164900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20230601 | 164800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20230601 | 164700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20230601 | 164600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20230601 | 164500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20230601 | 164400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20230601 | 164300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20230601 | 164200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20230601 | 164100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20230601 | 164000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 213 | 20230601 | 163900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20230601 | 163800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20230601 | 163700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20230601 | 163600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20230601 | 163500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20230601 | 163400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20230601 | 163300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20230601 | 163200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20230601 | 163100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20230601 | 163000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 223 | 20230601 | 162900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 224 | 20230601 | 162800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 225 | 20230601 | 162700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 226 | 20230601 | 162600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 227 | 20230601 | 162500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 228 | 20230601 | 162400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 229 | 20230601 | 162300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 230 | 20230601 | 162200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 231 | 20230601 | 162100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 232 | 20230601 | 162000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 233 | 20230601 | 161900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 234 | 20230601 | 161800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 235 | 20230601 | 161700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 236 | 20230601 | 161600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 237 | 20230601 | 161500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 238 | 20230601 | 161400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 239 | 20230601 | 161300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 240 | 20230601 | 161200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 241 | 20230601 | 161100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 242 | 20230601 | 161000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 243 | 20230601 | 160900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 244 | 20230601 | 160800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 245 | 20230601 | 160700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 246 | 20230601 | 160600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20230601 | 160500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20230601 | 160400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20230601 | 160300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20230601 | 160200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 251 | 20230601 | 160100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 252 | 20230601 | 160000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 253 | 20230601 | 155900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 254 | 20230601 | 155800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 255 | 20230601 | 155700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 256 | 20230601 | 155600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 257 | 20230601 | 155500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 258 | 20230601 | 155400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 259 | 20230601 | 155300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 260 | 20230601 | 155200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 261 | 20230601 | 155100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 262 | 20230601 | 155000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 263 | 20230601 | 154900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 264 | 20230601 | 154800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 265 | 20230601 | 154700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 266 | 20230601 | 154600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 267 | 20230601 | 154500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 268 | 20230601 | 154400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 269 | 20230601 | 154300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 270 | 20230601 | 154200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 271 | 20230601 | 154100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 272 | 20230601 | 154000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 273 | 20230601 | 153900 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 274 | 20230601 | 153800 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 275 | 20230601 | 153700 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 276 | 20230601 | 153600 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 277 | 20230601 | 153500 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 278 | 20230601 | 153400 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 279 | 20230601 | 153300 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 280 | 20230601 | 153200 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 281 | 20230601 | 153100 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 282 | 20230601 | 153000 | 1116293685 | 4375 | 4375 | 4375 | 4375 | 2153 |
| 283 | 20230601 | 152900 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 284 | 20230601 | 152800 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 285 | 20230601 | 152700 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 286 | 20230601 | 152600 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 287 | 20230601 | 152500 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 288 | 20230601 | 152400 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 289 | 20230601 | 152300 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 290 | 20230601 | 152200 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 291 | 20230601 | 152100 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 292 | 20230601 | 152000 | 1106874310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 293 | 20230601 | 151900 | 1106874310 | 4375 | 4375 | 4375 | 4360 | 798 |
| 294 | 20230601 | 151800 | 1103384680 | 4370 | 4365 | 4370 | 4360 | 1140 |
| 295 | 20230601 | 151700 | 1098413880 | 4360 | 4365 | 4365 | 4360 | 66 |
| 296 | 20230601 | 151600 | 1098125795 | 4375 | 4375 | 4380 | 4375 | 198 |
| 297 | 20230601 | 151500 | 1097259485 | 4375 | 4375 | 4375 | 4375 | 707 |
| 298 | 20230601 | 151400 | 1094166360 | 4375 | 4360 | 4375 | 4360 | 4417 |
| 299 | 20230601 | 151300 | 1074907745 | 4360 | 4370 | 4370 | 4360 | 826 |
| 300 | 20230601 | 151200 | 1071303400 | 4375 | 4370 | 4375 | 4370 | 994 |
| 301 | 20230601 | 151100 | 1066958720 | 4370 | 4365 | 4375 | 4365 | 692 |
| 302 | 20230601 | 151000 | 1063937685 | 4370 | 4365 | 4370 | 4365 | 503 |
| 303 | 20230601 | 150900 | 1061740955 | 4365 | 4370 | 4370 | 4365 | 361 |
| 304 | 20230601 | 150800 | 1060164165 | 4375 | 4375 | 4375 | 4375 | 30 |
| 305 | 20230601 | 150700 | 1060032915 | 4380 | 4370 | 4380 | 4370 | 1276 |
| 306 | 20230601 | 150600 | 1054456535 | 4365 | 4370 | 4370 | 4365 | 2669 |
| 307 | 20230601 | 150500 | 1042795450 | 4370 | 4370 | 4370 | 4360 | 812 |
| 308 | 20230601 | 150400 | 1039250415 | 4370 | 4365 | 4370 | 4360 | 72 |
| 309 | 20230601 | 150300 | 1038935905 | 4365 | 4365 | 4370 | 4365 | 70 |
| 310 | 20230601 | 150200 | 1038630175 | 4360 | 4355 | 4360 | 4355 | 2453 |
| 311 | 20230601 | 150100 | 1027945925 | 4355 | 4365 | 4365 | 4355 | 458 |
| 312 | 20230601 | 150000 | 1025949500 | 4365 | 4365 | 4365 | 4365 | 90 |
| 313 | 20230601 | 145900 | 1025556650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 314 | 20230601 | 145800 | 1025556650 | 4365 | 4370 | 4370 | 4365 | 194 |
| 315 | 20230601 | 145700 | 1024709270 | 4370 | 4370 | 4370 | 4370 | 160 |
| 316 | 20230601 | 145600 | 1024010070 | 4370 | 4370 | 4370 | 4365 | 68 |
| 317 | 20230601 | 145500 | 1023712915 | 4370 | 4370 | 4370 | 4370 | 153 |
| 318 | 20230601 | 145400 | 1023044305 | 4370 | 4370 | 4370 | 4370 | 0 |
| 319 | 20230601 | 145300 | 1023044305 | 4370 | 4370 | 4370 | 4370 | 0 |
| 320 | 20230601 | 145200 | 1023044305 | 4370 | 4370 | 4370 | 4370 | 21 |
| 321 | 20230601 | 145100 | 1022952535 | 4370 | 4370 | 4370 | 4370 | 25 |
| 322 | 20230601 | 145000 | 1022843285 | 4350 | 4370 | 4370 | 4350 | 3390 |
| 323 | 20230601 | 144900 | 1008078025 | 4370 | 4370 | 4370 | 4370 | 343 |
| 324 | 20230601 | 144800 | 1006579115 | 4370 | 4370 | 4370 | 4370 | 0 |
| 325 | 20230601 | 144700 | 1006579115 | 4370 | 4370 | 4370 | 4370 | 0 |
| 326 | 20230601 | 144600 | 1006579115 | 4370 | 4370 | 4375 | 4370 | 86 |
| 327 | 20230601 | 144500 | 1006203195 | 4370 | 4370 | 4370 | 4370 | 123 |
| 328 | 20230601 | 144400 | 1005665685 | 4375 | 4370 | 4375 | 4370 | 605 |
| 329 | 20230601 | 144300 | 1003021640 | 4370 | 4370 | 4370 | 4370 | 130 |
| 330 | 20230601 | 144200 | 1002453540 | 4370 | 4375 | 4375 | 4360 | 2952 |
| 331 | 20230601 | 144100 | 989560330 | 4375 | 4375 | 4375 | 4375 | 100 |
| 332 | 20230601 | 144000 | 989122830 | 4380 | 4380 | 4380 | 4380 | 47 |
| 333 | 20230601 | 143900 | 988916970 | 4380 | 4380 | 4380 | 4380 | 0 |
| 334 | 20230601 | 143800 | 988916970 | 4380 | 4380 | 4380 | 4380 | 126 |
| 335 | 20230601 | 143700 | 988365090 | 4385 | 4390 | 4390 | 4385 | 195 |
| 336 | 20230601 | 143600 | 987510010 | 4390 | 4390 | 4390 | 4390 | 22 |
| 337 | 20230601 | 143500 | 987413430 | 4390 | 4390 | 4390 | 4385 | 59 |
| 338 | 20230601 | 143400 | 987154670 | 4390 | 4395 | 4395 | 4385 | 92 |
| 339 | 20230601 | 143300 | 986750890 | 4395 | 4390 | 4395 | 4390 | 83 |
| 340 | 20230601 | 143200 | 986386155 | 4395 | 4390 | 4395 | 4390 | 44 |
| 341 | 20230601 | 143100 | 986192960 | 4390 | 4385 | 4390 | 4385 | 2065 |
| 342 | 20230601 | 143000 | 977129945 | 4385 | 4385 | 4385 | 4385 | 75 |
| 343 | 20230601 | 142900 | 976801070 | 4385 | 4385 | 4385 | 4385 | 2 |
| 344 | 20230601 | 142800 | 976792300 | 4385 | 4385 | 4385 | 4385 | 1 |
| 345 | 20230601 | 142700 | 976787915 | 4380 | 4380 | 4385 | 4380 | 79 |
| 346 | 20230601 | 142600 | 976441890 | 4385 | 4390 | 4390 | 4385 | 13 |
| 347 | 20230601 | 142500 | 976384830 | 4390 | 4395 | 4395 | 4390 | 63 |
| 348 | 20230601 | 142400 | 976108155 | 4395 | 4395 | 4395 | 4395 | 142 |
| 349 | 20230601 | 142300 | 975484065 | 4395 | 4390 | 4395 | 4390 | 314 |
| 350 | 20230601 | 142200 | 974105560 | 4390 | 4380 | 4390 | 4380 | 527 |
| 351 | 20230601 | 142100 | 971795625 | 4380 | 4375 | 4380 | 4375 | 569 |
| 352 | 20230601 | 142000 | 969305720 | 4375 | 4375 | 4375 | 4375 | 4 |
| 353 | 20230601 | 141900 | 969288220 | 4365 | 4365 | 4365 | 4365 | 0 |
| 354 | 20230601 | 141800 | 969288220 | 4365 | 4365 | 4365 | 4365 | 5 |
| 355 | 20230601 | 141700 | 969266395 | 4365 | 4365 | 4365 | 4365 | 10 |
| 356 | 20230601 | 141600 | 969222745 | 4370 | 4365 | 4370 | 4365 | 263 |
| 357 | 20230601 | 141500 | 968074515 | 4365 | 4365 | 4365 | 4365 | 46 |
| 358 | 20230601 | 141400 | 967873725 | 4365 | 4370 | 4370 | 4365 | 445 |
| 359 | 20230601 | 141300 | 965931295 | 4375 | 4370 | 4375 | 4365 | 500 |
| 360 | 20230601 | 141200 | 963747655 | 4380 | 4380 | 4380 | 4380 | 131 |
| 361 | 20230601 | 141100 | 963173875 | 4380 | 4380 | 4380 | 4380 | 0 |
| 362 | 20230601 | 141000 | 963173875 | 4380 | 4380 | 4380 | 4380 | 0 |
| 363 | 20230601 | 140900 | 963173875 | 4380 | 4375 | 4380 | 4375 | 834 |
| 364 | 20230601 | 140800 | 959524355 | 4375 | 4375 | 4375 | 4375 | 0 |
| 365 | 20230601 | 140700 | 959524355 | 4375 | 4375 | 4375 | 4375 | 0 |
| 366 | 20230601 | 140600 | 959524355 | 4375 | 4375 | 4375 | 4375 | 629 |
| 367 | 20230601 | 140500 | 956772480 | 4375 | 4375 | 4375 | 4375 | 1 |
| 368 | 20230601 | 140400 | 956768105 | 4365 | 4365 | 4365 | 4365 | 3 |
| 369 | 20230601 | 140300 | 956755010 | 4360 | 4370 | 4375 | 4360 | 5293 |
| 370 | 20230601 | 140200 | 933672070 | 4370 | 4375 | 4375 | 4370 | 403 |
| 371 | 20230601 | 140100 | 931909035 | 4370 | 4370 | 4370 | 4370 | 446 |
| 372 | 20230601 | 140000 | 929960015 | 4370 | 4360 | 4370 | 4360 | 2186 |
| 373 | 20230601 | 135900 | 920428440 | 4360 | 4365 | 4365 | 4360 | 1002 |
| 374 | 20230601 | 135800 | 916059255 | 4370 | 4370 | 4370 | 4370 | 0 |
| 375 | 20230601 | 135700 | 916059255 | 4370 | 4370 | 4370 | 4370 | 55 |
| 376 | 20230601 | 135600 | 915818905 | 4365 | 4360 | 4365 | 4360 | 1248 |
| 377 | 20230601 | 135500 | 910374935 | 4360 | 4365 | 4365 | 4360 | 3000 |
| 378 | 20230601 | 135400 | 897294175 | 4370 | 4360 | 4370 | 4360 | 1194 |
| 379 | 20230601 | 135300 | 892082450 | 4355 | 4375 | 4375 | 4355 | 4672 |
| 380 | 20230601 | 135200 | 871694950 | 4375 | 4375 | 4375 | 4375 | 189 |
| 381 | 20230601 | 135100 | 870868075 | 4375 | 4370 | 4375 | 4370 | 81 |
| 382 | 20230601 | 135000 | 870514005 | 4375 | 4380 | 4380 | 4375 | 114 |
| 383 | 20230601 | 134900 | 870015250 | 4375 | 4375 | 4375 | 4375 | 21 |
| 384 | 20230601 | 134800 | 869923375 | 4375 | 4380 | 4380 | 4375 | 5 |
| 385 | 20230601 | 134700 | 869901480 | 4380 | 4380 | 4380 | 4380 | 0 |
| 386 | 20230601 | 134600 | 869901480 | 4380 | 4380 | 4380 | 4380 | 5 |
| 387 | 20230601 | 134500 | 869879580 | 4380 | 4375 | 4380 | 4370 | 445 |
| 388 | 20230601 | 134400 | 867932465 | 4385 | 4385 | 4385 | 4385 | 0 |
| 389 | 20230601 | 134300 | 867932465 | 4385 | 4385 | 4385 | 4385 | 0 |
| 390 | 20230601 | 134200 | 867932465 | 4385 | 4385 | 4385 | 4385 | 210 |
| 391 | 20230601 | 134100 | 867011615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 392 | 20230601 | 134000 | 867011615 | 4385 | 4390 | 4390 | 4385 | 273 |
| 393 | 20230601 | 133900 | 865814375 | 4385 | 4380 | 4385 | 4380 | 125 |
| 394 | 20230601 | 133800 | 865266265 | 4380 | 4380 | 4380 | 4380 | 362 |
| 395 | 20230601 | 133700 | 863680705 | 4375 | 4375 | 4375 | 4375 | 70 |
| 396 | 20230601 | 133600 | 863374455 | 4375 | 4375 | 4375 | 4375 | 79 |
| 397 | 20230601 | 133500 | 863028830 | 4375 | 4375 | 4375 | 4375 | 569 |
| 398 | 20230601 | 133400 | 860539455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 399 | 20230601 | 133300 | 860539455 | 4370 | 4370 | 4370 | 4370 | 96 |
| 400 | 20230601 | 133200 | 860119935 | 4370 | 4370 | 4370 | 4370 | 500 |
| 401 | 20230601 | 133100 | 857934935 | 4380 | 4380 | 4380 | 4380 | 0 |
| 402 | 20230601 | 133000 | 857934935 | 4380 | 4370 | 4380 | 4370 | 39 |
| 403 | 20230601 | 132900 | 857764455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 404 | 20230601 | 132800 | 857764455 | 4370 | 4375 | 4375 | 4370 | 2466 |
| 405 | 20230601 | 132700 | 846979890 | 4380 | 4380 | 4380 | 4380 | 253 |
| 406 | 20230601 | 132600 | 845871750 | 4380 | 4375 | 4380 | 4375 | 584 |
| 407 | 20230601 | 132500 | 843316415 | 4375 | 4375 | 4375 | 4375 | 21 |
| 408 | 20230601 | 132400 | 843224540 | 4380 | 4380 | 4380 | 4380 | 8 |
| 409 | 20230601 | 132300 | 843189500 | 4380 | 4380 | 4380 | 4380 | 300 |
| 410 | 20230601 | 132200 | 841875500 | 4380 | 4380 | 4380 | 4380 | 275 |
| 411 | 20230601 | 132100 | 840671000 | 4380 | 4385 | 4385 | 4380 | 359 |
| 412 | 20230601 | 132000 | 839097140 | 4390 | 4395 | 4395 | 4390 | 231 |
| 413 | 20230601 | 131900 | 838083025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 414 | 20230601 | 131800 | 838083025 | 4390 | 4390 | 4390 | 4390 | 206 |
| 415 | 20230601 | 131700 | 837178685 | 4390 | 4390 | 4390 | 4390 | 500 |
| 416 | 20230601 | 131600 | 834983685 | 4390 | 4390 | 4390 | 4390 | 0 |
| 417 | 20230601 | 131500 | 834983685 | 4390 | 4395 | 4395 | 4390 | 500 |
| 418 | 20230601 | 131400 | 832786945 | 4395 | 4405 | 4405 | 4395 | 30 |
| 419 | 20230601 | 131300 | 832654950 | 4405 | 4405 | 4405 | 4405 | 0 |
| 420 | 20230601 | 131200 | 832654950 | 4405 | 4405 | 4405 | 4405 | 0 |
| 421 | 20230601 | 131100 | 832654950 | 4405 | 4400 | 4405 | 4400 | 146 |
| 422 | 20230601 | 131000 | 832012545 | 4400 | 4390 | 4400 | 4390 | 1166 |
| 423 | 20230601 | 130900 | 826884600 | 4390 | 4385 | 4390 | 4385 | 150 |
| 424 | 20230601 | 130800 | 826226600 | 4385 | 4385 | 4385 | 4385 | 0 |
| 425 | 20230601 | 130700 | 826226600 | 4385 | 4390 | 4390 | 4385 | 71 |
| 426 | 20230601 | 130600 | 825915015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 427 | 20230601 | 130500 | 825915015 | 4390 | 4390 | 4390 | 4390 | 1 |
| 428 | 20230601 | 130400 | 825910625 | 4385 | 4385 | 4385 | 4385 | 155 |
| 429 | 20230601 | 130300 | 825230950 | 4385 | 4385 | 4385 | 4385 | 45 |
| 430 | 20230601 | 130200 | 825033625 | 4380 | 4380 | 4380 | 4380 | 0 |
| 431 | 20230601 | 130100 | 825033625 | 4380 | 4380 | 4380 | 4380 | 9 |
| 432 | 20230601 | 130000 | 824994205 | 4380 | 4380 | 4380 | 4380 | 100 |
| 433 | 20230601 | 125900 | 824556205 | 4380 | 4380 | 4380 | 4380 | 178 |
| 434 | 20230601 | 125800 | 823776565 | 4380 | 4380 | 4380 | 4380 | 25 |
| 435 | 20230601 | 125700 | 823667065 | 4380 | 4380 | 4380 | 4380 | 178 |
| 436 | 20230601 | 125600 | 822887425 | 4375 | 4375 | 4375 | 4375 | 0 |
| 437 | 20230601 | 125500 | 822887425 | 4375 | 4375 | 4375 | 4375 | 0 |
| 438 | 20230601 | 125400 | 822887425 | 4375 | 4375 | 4375 | 4375 | 0 |
| 439 | 20230601 | 125300 | 822887425 | 4375 | 4375 | 4375 | 4375 | 0 |
| 440 | 20230601 | 125200 | 822887425 | 4375 | 4380 | 4380 | 4375 | 375 |
| 441 | 20230601 | 125100 | 821245675 | 4375 | 4375 | 4375 | 4375 | 0 |
| 442 | 20230601 | 125000 | 821245675 | 4375 | 4375 | 4375 | 4375 | 378 |
| 443 | 20230601 | 124900 | 819591925 | 4370 | 4370 | 4370 | 4370 | 0 |
| 444 | 20230601 | 124800 | 819591925 | 4370 | 4370 | 4370 | 4370 | 274 |
| 445 | 20230601 | 124700 | 818394545 | 4375 | 4375 | 4375 | 4375 | 0 |
| 446 | 20230601 | 124600 | 818394545 | 4375 | 4375 | 4375 | 4375 | 18 |
| 447 | 20230601 | 124500 | 818315795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 448 | 20230601 | 124400 | 818315795 | 4375 | 4375 | 4375 | 4375 | 163 |
| 449 | 20230601 | 124300 | 817602670 | 4370 | 4370 | 4370 | 4370 | 330 |
| 450 | 20230601 | 124200 | 816160570 | 4370 | 4370 | 4370 | 4370 | 0 |
| 451 | 20230601 | 124100 | 816160570 | 4370 | 4375 | 4375 | 4370 | 100 |
| 452 | 20230601 | 124000 | 815723445 | 4370 | 4375 | 4375 | 4360 | 4828 |
| 453 | 20230601 | 123900 | 794665940 | 4360 | 4360 | 4360 | 4360 | 0 |
| 454 | 20230601 | 123800 | 794665940 | 4360 | 4365 | 4365 | 4360 | 500 |
| 455 | 20230601 | 123700 | 792485640 | 4375 | 4375 | 4375 | 4370 | 681 |
| 456 | 20230601 | 123600 | 789507290 | 4375 | 4370 | 4375 | 4370 | 380 |
| 457 | 20230601 | 123500 | 787846680 | 4375 | 4375 | 4375 | 4375 | 1 |
| 458 | 20230601 | 123400 | 787842305 | 4375 | 4375 | 4380 | 4375 | 232 |
| 459 | 20230601 | 123300 | 786827300 | 4375 | 4375 | 4375 | 4375 | 0 |
| 460 | 20230601 | 123200 | 786827300 | 4375 | 4380 | 4380 | 4375 | 847 |
| 461 | 20230601 | 123100 | 783117920 | 4380 | 4380 | 4380 | 4380 | 202 |
| 462 | 20230601 | 123000 | 782233160 | 4380 | 4380 | 4380 | 4380 | 300 |
| 463 | 20230601 | 122900 | 780919160 | 4380 | 4380 | 4380 | 4380 | 0 |
| 464 | 20230601 | 122800 | 780919160 | 4380 | 4385 | 4385 | 4380 | 2970 |
| 465 | 20230601 | 122700 | 767902970 | 4385 | 4385 | 4385 | 4385 | 2405 |
| 466 | 20230601 | 122600 | 757357045 | 4390 | 4390 | 4390 | 4390 | 100 |
| 467 | 20230601 | 122500 | 756918045 | 4390 | 4390 | 4390 | 4390 | 0 |
| 468 | 20230601 | 122400 | 756918045 | 4390 | 4395 | 4395 | 4390 | 159 |
| 469 | 20230601 | 122300 | 756219875 | 4390 | 4390 | 4390 | 4390 | 0 |
| 470 | 20230601 | 122200 | 756219875 | 4390 | 4400 | 4400 | 4390 | 235 |
| 471 | 20230601 | 122100 | 755186985 | 4390 | 4390 | 4390 | 4390 | 75 |
| 472 | 20230601 | 122000 | 754857735 | 4390 | 4390 | 4390 | 4390 | 21 |
| 473 | 20230601 | 121900 | 754765545 | 4405 | 4405 | 4405 | 4405 | 0 |
| 474 | 20230601 | 121800 | 754765545 | 4405 | 4405 | 4405 | 4405 | 0 |
| 475 | 20230601 | 121700 | 754765545 | 4405 | 4405 | 4405 | 4405 | 0 |
| 476 | 20230601 | 121600 | 754765545 | 4405 | 4405 | 4405 | 4405 | 0 |
| 477 | 20230601 | 121500 | 754765545 | 4405 | 4405 | 4405 | 4405 | 360 |
| 478 | 20230601 | 121400 | 753179745 | 4405 | 4395 | 4405 | 4390 | 2686 |
| 479 | 20230601 | 121300 | 741358665 | 4390 | 4390 | 4390 | 4390 | 0 |
| 480 | 20230601 | 121200 | 741358665 | 4390 | 4390 | 4390 | 4390 | 141 |
| 481 | 20230601 | 121100 | 740739675 | 4390 | 4390 | 4390 | 4390 | 200 |
| 482 | 20230601 | 121000 | 739861675 | 4380 | 4380 | 4380 | 4380 | 0 |
| 483 | 20230601 | 120900 | 739861675 | 4380 | 4380 | 4380 | 4380 | 21 |
| 484 | 20230601 | 120800 | 739769695 | 4385 | 4385 | 4385 | 4385 | 0 |
| 485 | 20230601 | 120700 | 739769695 | 4385 | 4380 | 4385 | 4380 | 556 |
| 486 | 20230601 | 120600 | 737333465 | 4385 | 4385 | 4385 | 4385 | 0 |
| 487 | 20230601 | 120500 | 737333465 | 4385 | 4385 | 4385 | 4385 | 110 |
| 488 | 20230601 | 120400 | 736851115 | 4385 | 4385 | 4385 | 4385 | 156 |
| 489 | 20230601 | 120300 | 736167055 | 4385 | 4385 | 4385 | 4385 | 412 |
| 490 | 20230601 | 120200 | 734360435 | 4385 | 4385 | 4385 | 4385 | 100 |
| 491 | 20230601 | 120100 | 733921935 | 4385 | 4380 | 4385 | 4380 | 70 |
| 492 | 20230601 | 120000 | 733615185 | 4385 | 4385 | 4385 | 4385 | 1 |
| 493 | 20230601 | 115900 | 733610800 | 4380 | 4380 | 4380 | 4380 | 0 |
| 494 | 20230601 | 115800 | 733610800 | 4380 | 4380 | 4380 | 4380 | 2162 |
| 495 | 20230601 | 115700 | 724141240 | 4380 | 4380 | 4380 | 4380 | 0 |
| 496 | 20230601 | 115600 | 724141240 | 4380 | 4380 | 4380 | 4380 | 1114 |
| 497 | 20230601 | 115500 | 719261920 | 4380 | 4370 | 4380 | 4370 | 2 |
| 498 | 20230601 | 115400 | 719253170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 499 | 20230601 | 115300 | 719253170 | 4380 | 4380 | 4380 | 4380 | 25 |
| 500 | 20230601 | 115200 | 719143670 | 4380 | 4380 | 4380 | 4380 | 1 |
| 501 | 20230601 | 115100 | 719139290 | 4370 | 4370 | 4375 | 4370 | 860 |
| 502 | 20230601 | 115000 | 715380890 | 4370 | 4375 | 4375 | 4370 | 10 |
| 503 | 20230601 | 114900 | 715337165 | 4360 | 4365 | 4365 | 4360 | 1137 |
| 504 | 20230601 | 114800 | 710377535 | 4375 | 4375 | 4380 | 4370 | 2190 |
| 505 | 20230601 | 114700 | 700806710 | 4375 | 4375 | 4375 | 4375 | 1099 |
| 506 | 20230601 | 114600 | 695998585 | 4375 | 4380 | 4380 | 4375 | 2 |
| 507 | 20230601 | 114500 | 695989830 | 4375 | 4385 | 4385 | 4375 | 34 |
| 508 | 20230601 | 114400 | 695841070 | 4385 | 4375 | 4385 | 4375 | 77 |
| 509 | 20230601 | 114300 | 695504175 | 4375 | 4380 | 4380 | 4375 | 663 |
| 510 | 20230601 | 114200 | 692600445 | 4385 | 4385 | 4385 | 4385 | 0 |
| 511 | 20230601 | 114100 | 692600445 | 4385 | 4385 | 4385 | 4385 | 0 |
| 512 | 20230601 | 114000 | 692600445 | 4385 | 4385 | 4385 | 4385 | 0 |
| 513 | 20230601 | 113900 | 692600445 | 4385 | 4385 | 4385 | 4385 | 20 |
| 514 | 20230601 | 113800 | 692512745 | 4380 | 4380 | 4380 | 4380 | 0 |
| 515 | 20230601 | 113700 | 692512745 | 4380 | 4380 | 4380 | 4380 | 330 |
| 516 | 20230601 | 113600 | 691067345 | 4380 | 4380 | 4380 | 4380 | 20 |
| 517 | 20230601 | 113500 | 690979745 | 4380 | 4385 | 4385 | 4380 | 519 |
| 518 | 20230601 | 113400 | 688706520 | 4380 | 4380 | 4380 | 4380 | 1 |
| 519 | 20230601 | 113300 | 688702140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 520 | 20230601 | 113200 | 688702140 | 4390 | 4390 | 4390 | 4390 | 1 |
| 521 | 20230601 | 113100 | 688697750 | 4390 | 4390 | 4390 | 4390 | 0 |
| 522 | 20230601 | 113000 | 688697750 | 4390 | 4380 | 4390 | 4380 | 670 |
| 523 | 20230601 | 112900 | 685758150 | 4385 | 4385 | 4385 | 4385 | 5 |
| 524 | 20230601 | 112800 | 685736225 | 4385 | 4385 | 4385 | 4385 | 20 |
| 525 | 20230601 | 112700 | 685648525 | 4385 | 4380 | 4385 | 4380 | 390 |
| 526 | 20230601 | 112600 | 683939415 | 4365 | 4375 | 4375 | 4365 | 1293 |
| 527 | 20230601 | 112500 | 678289380 | 4380 | 4375 | 4380 | 4375 | 578 |
| 528 | 20230601 | 112400 | 675759775 | 4365 | 4365 | 4365 | 4365 | 7 |
| 529 | 20230601 | 112300 | 675729220 | 4365 | 4365 | 4365 | 4365 | 75 |
| 530 | 20230601 | 112200 | 675401845 | 4365 | 4370 | 4370 | 4365 | 1410 |
| 531 | 20230601 | 112100 | 669240640 | 4385 | 4375 | 4385 | 4370 | 3276 |
| 532 | 20230601 | 112000 | 654910045 | 4380 | 4380 | 4380 | 4380 | 337 |
| 533 | 20230601 | 111900 | 653433985 | 4390 | 4390 | 4390 | 4390 | 0 |
| 534 | 20230601 | 111800 | 653433985 | 4390 | 4385 | 4390 | 4380 | 1231 |
| 535 | 20230601 | 111700 | 648042170 | 4385 | 4400 | 4400 | 4385 | 773 |
| 536 | 20230601 | 111600 | 644648830 | 4395 | 4395 | 4395 | 4395 | 0 |
| 537 | 20230601 | 111500 | 644648830 | 4395 | 4395 | 4395 | 4395 | 0 |
| 538 | 20230601 | 111400 | 644648830 | 4395 | 4390 | 4395 | 4390 | 569 |
| 539 | 20230601 | 111300 | 642149355 | 4385 | 4395 | 4395 | 4385 | 458 |
| 540 | 20230601 | 111200 | 640138070 | 4395 | 4395 | 4395 | 4395 | 426 |
| 541 | 20230601 | 111100 | 638265800 | 4395 | 4400 | 4400 | 4395 | 697 |
| 542 | 20230601 | 111000 | 635202225 | 4400 | 4400 | 4400 | 4400 | 204 |
| 543 | 20230601 | 110900 | 634304625 | 4400 | 4400 | 4400 | 4400 | 100 |
| 544 | 20230601 | 110800 | 633864625 | 4400 | 4400 | 4405 | 4400 | 687 |
| 545 | 20230601 | 110700 | 630841030 | 4405 | 4405 | 4405 | 4405 | 30 |
| 546 | 20230601 | 110600 | 630708880 | 4400 | 4400 | 4400 | 4400 | 143 |
| 547 | 20230601 | 110500 | 630079680 | 4400 | 4400 | 4400 | 4395 | 519 |
| 548 | 20230601 | 110400 | 627796185 | 4405 | 4405 | 4405 | 4405 | 896 |
| 549 | 20230601 | 110300 | 623849305 | 4405 | 4405 | 4405 | 4400 | 203 |
| 550 | 20230601 | 110200 | 622956095 | 4400 | 4405 | 4405 | 4400 | 159 |
| 551 | 20230601 | 110100 | 622256085 | 4405 | 4405 | 4405 | 4405 | 200 |
| 552 | 20230601 | 110000 | 621375085 | 4405 | 4405 | 4405 | 4405 | 20 |
| 553 | 20230601 | 105900 | 621286985 | 4400 | 4405 | 4405 | 4400 | 331 |
| 554 | 20230601 | 105800 | 619828940 | 4405 | 4410 | 4410 | 4405 | 2560 |
| 555 | 20230601 | 105700 | 608540935 | 4415 | 4415 | 4415 | 4415 | 814 |
| 556 | 20230601 | 105600 | 604947125 | 4405 | 4405 | 4405 | 4405 | 1 |
| 557 | 20230601 | 105500 | 604942720 | 4415 | 4410 | 4415 | 4405 | 2049 |
| 558 | 20230601 | 105400 | 595902095 | 4405 | 4405 | 4405 | 4405 | 313 |
| 559 | 20230601 | 105300 | 594523330 | 4405 | 4405 | 4405 | 4405 | 1100 |
| 560 | 20230601 | 105200 | 589677830 | 4410 | 4405 | 4410 | 4405 | 600 |
| 561 | 20230601 | 105100 | 587034825 | 4405 | 4405 | 4405 | 4405 | 474 |
| 562 | 20230601 | 105000 | 584946855 | 4405 | 4405 | 4405 | 4400 | 1360 |
| 563 | 20230601 | 104900 | 578956325 | 4400 | 4395 | 4400 | 4390 | 1300 |
| 564 | 20230601 | 104800 | 573237090 | 4395 | 4395 | 4395 | 4395 | 1567 |
| 565 | 20230601 | 104700 | 566350125 | 4395 | 4395 | 4395 | 4395 | 330 |
| 566 | 20230601 | 104600 | 564899775 | 4395 | 4395 | 4395 | 4395 | 500 |
| 567 | 20230601 | 104500 | 562702275 | 4390 | 4390 | 4390 | 4390 | 110 |
| 568 | 20230601 | 104400 | 562219375 | 4380 | 4385 | 4385 | 4380 | 94 |
| 569 | 20230601 | 104300 | 561807645 | 4380 | 4380 | 4380 | 4380 | 130 |
| 570 | 20230601 | 104200 | 561238245 | 4380 | 4390 | 4390 | 4380 | 436 |
| 571 | 20230601 | 104100 | 559327125 | 4390 | 4390 | 4390 | 4385 | 1162 |
| 572 | 20230601 | 104000 | 554229845 | 4395 | 4395 | 4395 | 4395 | 10 |
| 573 | 20230601 | 103900 | 554185895 | 4395 | 4395 | 4395 | 4395 | 110 |
| 574 | 20230601 | 103800 | 553702445 | 4395 | 4395 | 4395 | 4390 | 901 |
| 575 | 20230601 | 103700 | 549743050 | 4395 | 4395 | 4395 | 4395 | 455 |
| 576 | 20230601 | 103600 | 547743325 | 4395 | 4400 | 4400 | 4395 | 1184 |
| 577 | 20230601 | 103500 | 542537220 | 4400 | 4405 | 4405 | 4400 | 1480 |
| 578 | 20230601 | 103400 | 536022835 | 4400 | 4400 | 4400 | 4400 | 1309 |
| 579 | 20230601 | 103300 | 530263235 | 4400 | 4400 | 4405 | 4400 | 137 |
| 580 | 20230601 | 103200 | 529659935 | 4405 | 4400 | 4405 | 4400 | 30 |
| 581 | 20230601 | 103100 | 529527885 | 4395 | 4400 | 4400 | 4395 | 907 |
| 582 | 20230601 | 103000 | 525537090 | 4400 | 4390 | 4410 | 4385 | 6653 |
| 583 | 20230601 | 102900 | 496263580 | 4390 | 4385 | 4390 | 4380 | 1683 |
| 584 | 20230601 | 102800 | 488879290 | 4385 | 4380 | 4385 | 4375 | 330 |
| 585 | 20230601 | 102700 | 487433040 | 4375 | 4380 | 4380 | 4375 | 10 |
| 586 | 20230601 | 102600 | 487389285 | 4365 | 4375 | 4375 | 4365 | 2081 |
| 587 | 20230601 | 102500 | 478289385 | 4375 | 4380 | 4380 | 4375 | 406 |
| 588 | 20230601 | 102400 | 476511280 | 4375 | 4380 | 4380 | 4375 | 282 |
| 589 | 20230601 | 102300 | 475276765 | 4380 | 4380 | 4380 | 4380 | 6 |
| 590 | 20230601 | 102200 | 475250485 | 4365 | 4370 | 4380 | 4365 | 3321 |
| 591 | 20230601 | 102100 | 460717710 | 4370 | 4380 | 4380 | 4370 | 63 |
| 592 | 20230601 | 102000 | 460442080 | 4370 | 4385 | 4385 | 4370 | 376 |
| 593 | 20230601 | 101900 | 458798000 | 4380 | 4385 | 4385 | 4380 | 842 |
| 594 | 20230601 | 101800 | 455108330 | 4385 | 4385 | 4385 | 4385 | 423 |
| 595 | 20230601 | 101700 | 453253475 | 4385 | 4385 | 4385 | 4385 | 531 |
| 596 | 20230601 | 101600 | 450925040 | 4385 | 4380 | 4385 | 4380 | 354 |
| 597 | 20230601 | 101500 | 449373020 | 4380 | 4380 | 4380 | 4380 | 102 |
| 598 | 20230601 | 101400 | 448926260 | 4380 | 4380 | 4380 | 4375 | 337 |
| 599 | 20230601 | 101300 | 447451790 | 4375 | 4375 | 4375 | 4375 | 2 |
| 600 | 20230601 | 101200 | 447443040 | 4375 | 4370 | 4375 | 4370 | 378 |
| 601 | 20230601 | 101100 | 445790790 | 4370 | 4365 | 4370 | 4365 | 251 |
| 602 | 20230601 | 101000 | 444695170 | 4365 | 4375 | 4375 | 4365 | 1047 |
| 603 | 20230601 | 100900 | 440119155 | 4375 | 4375 | 4375 | 4375 | 44 |
| 604 | 20230601 | 100800 | 439926655 | 4375 | 4370 | 4375 | 4370 | 890 |
| 605 | 20230601 | 100700 | 436036065 | 4370 | 4380 | 4380 | 4370 | 630 |
| 606 | 20230601 | 100600 | 433278680 | 4385 | 4385 | 4385 | 4385 | 806 |
| 607 | 20230601 | 100500 | 429744370 | 4390 | 4390 | 4390 | 4390 | 554 |
| 608 | 20230601 | 100400 | 427312310 | 4390 | 4385 | 4390 | 4385 | 6620 |
| 609 | 20230601 | 100300 | 398251895 | 4390 | 4385 | 4390 | 4385 | 2604 |
| 610 | 20230601 | 100200 | 386823020 | 4390 | 4365 | 4390 | 4365 | 5315 |
| 611 | 20230601 | 100100 | 363520160 | 4370 | 4375 | 4375 | 4365 | 2956 |
| 612 | 20230601 | 100000 | 350607525 | 4375 | 4385 | 4385 | 4370 | 1563 |
| 613 | 20230601 | 095900 | 343766260 | 4380 | 4380 | 4390 | 4380 | 3886 |
| 614 | 20230601 | 095800 | 326730515 | 4380 | 4355 | 4380 | 4355 | 5242 |
| 615 | 20230601 | 095700 | 303826830 | 4360 | 4350 | 4360 | 4350 | 735 |
| 616 | 20230601 | 095600 | 300626200 | 4350 | 4350 | 4355 | 4350 | 167 |
| 617 | 20230601 | 095500 | 299899720 | 4350 | 4350 | 4350 | 4350 | 458 |
| 618 | 20230601 | 095400 | 297907420 | 4350 | 4345 | 4355 | 4345 | 1395 |
| 619 | 20230601 | 095300 | 291840310 | 4355 | 4350 | 4355 | 4350 | 446 |
| 620 | 20230601 | 095200 | 289900205 | 4350 | 4355 | 4355 | 4350 | 305 |
| 621 | 20230601 | 095100 | 288573430 | 4355 | 4350 | 4355 | 4350 | 179 |
| 622 | 20230601 | 095000 | 287794775 | 4345 | 4345 | 4350 | 4345 | 127 |
| 623 | 20230601 | 094900 | 287242950 | 4350 | 4350 | 4350 | 4345 | 70 |
| 624 | 20230601 | 094800 | 286938600 | 4350 | 4335 | 4350 | 4335 | 726 |
| 625 | 20230601 | 094700 | 283781515 | 4350 | 4340 | 4350 | 4335 | 384 |
| 626 | 20230601 | 094600 | 282114650 | 4335 | 4330 | 4335 | 4330 | 1268 |
| 627 | 20230601 | 094500 | 276620615 | 4330 | 4320 | 4330 | 4320 | 1194 |
| 628 | 20230601 | 094400 | 271460025 | 4320 | 4320 | 4330 | 4320 | 119 |
| 629 | 20230601 | 094300 | 270945935 | 4320 | 4325 | 4335 | 4320 | 1422 |
| 630 | 20230601 | 094200 | 264801475 | 4320 | 4320 | 4340 | 4320 | 558 |
| 631 | 20230601 | 094100 | 262390895 | 4320 | 4330 | 4340 | 4320 | 2512 |
| 632 | 20230601 | 094000 | 251518630 | 4335 | 4340 | 4340 | 4335 | 1408 |
| 633 | 20230601 | 093900 | 245414745 | 4345 | 4340 | 4345 | 4335 | 353 |
| 634 | 20230601 | 093800 | 243882660 | 4340 | 4335 | 4340 | 4335 | 145 |
| 635 | 20230601 | 093700 | 243253825 | 4335 | 4340 | 4340 | 4335 | 341 |
| 636 | 20230601 | 093600 | 241774075 | 4340 | 4340 | 4340 | 4340 | 63 |
| 637 | 20230601 | 093500 | 241500655 | 4340 | 4340 | 4350 | 4340 | 1227 |
| 638 | 20230601 | 093400 | 236175435 | 4340 | 4350 | 4350 | 4340 | 712 |
| 639 | 20230601 | 093300 | 233084845 | 4340 | 4340 | 4340 | 4340 | 340 |
| 640 | 20230601 | 093200 | 231609245 | 4340 | 4345 | 4350 | 4340 | 25 |
| 641 | 20230601 | 093100 | 231500635 | 4350 | 4350 | 4350 | 4350 | 1 |
| 642 | 20230601 | 093000 | 231496285 | 4355 | 4345 | 4355 | 4335 | 2607 |
| 643 | 20230601 | 092900 | 220180015 | 4350 | 4355 | 4355 | 4350 | 41 |
| 644 | 20230601 | 092800 | 220001660 | 4340 | 4345 | 4350 | 4340 | 2688 |
| 645 | 20230601 | 092700 | 208330765 | 4355 | 4345 | 4355 | 4345 | 1006 |
| 646 | 20230601 | 092600 | 203953770 | 4345 | 4350 | 4350 | 4345 | 1229 |
| 647 | 20230601 | 092500 | 198608615 | 4355 | 4350 | 4355 | 4350 | 232 |
| 648 | 20230601 | 092400 | 197598665 | 4355 | 4355 | 4355 | 4355 | 85 |
| 649 | 20230601 | 092300 | 197228490 | 4355 | 4360 | 4360 | 4355 | 2842 |
| 650 | 20230601 | 092200 | 184837580 | 4350 | 4355 | 4355 | 4350 | 6203 |
| 651 | 20230601 | 092100 | 157828740 | 4350 | 4350 | 4355 | 4350 | 3245 |
| 652 | 20230601 | 092000 | 143712645 | 4355 | 4365 | 4365 | 4355 | 1177 |
| 653 | 20230601 | 091900 | 138586090 | 4365 | 4355 | 4365 | 4355 | 1523 |
| 654 | 20230601 | 091800 | 131945510 | 4360 | 4350 | 4360 | 4350 | 591 |
| 655 | 20230601 | 091700 | 129371775 | 4350 | 4350 | 4355 | 4345 | 1750 |
| 656 | 20230601 | 091600 | 121763040 | 4355 | 4350 | 4355 | 4350 | 323 |
| 657 | 20230601 | 091500 | 120357985 | 4350 | 4350 | 4355 | 4340 | 1157 |
| 658 | 20230601 | 091400 | 115326160 | 4345 | 4340 | 4345 | 4335 | 1797 |
| 659 | 20230601 | 091300 | 107527115 | 4340 | 4345 | 4345 | 4340 | 1126 |
| 660 | 20230601 | 091200 | 102640260 | 4340 | 4340 | 4355 | 4340 | 2317 |
| 661 | 20230601 | 091100 | 92574540 | 4340 | 4350 | 4350 | 4340 | 547 |
| 662 | 20230601 | 091000 | 90198705 | 4345 | 4315 | 4350 | 4315 | 5319 |
| 663 | 20230601 | 090900 | 67160010 | 4305 | 4320 | 4320 | 4305 | 3144 |
| 664 | 20230601 | 090800 | 53597230 | 4320 | 4320 | 4320 | 4320 | 1938 |
| 665 | 20230601 | 090700 | 45225070 | 4325 | 4325 | 4325 | 4325 | 34 |
| 666 | 20230601 | 090600 | 45078020 | 4315 | 4320 | 4325 | 4310 | 1697 |
| 667 | 20230601 | 090500 | 37758840 | 4320 | 4325 | 4325 | 4310 | 619 |
| 668 | 20230601 | 090400 | 35088245 | 4320 | 4335 | 4335 | 4320 | 203 |
| 669 | 20230601 | 090300 | 34210280 | 4335 | 4330 | 4335 | 4315 | 793 |
| 670 | 20230601 | 090200 | 30779455 | 4330 | 4315 | 4330 | 4315 | 1433 |
| 671 | 20230601 | 090100 | 24595030 | 4315 | 4325 | 4325 | 4315 | 552 |
| 672 | 20230601 | 090000 | 22211230 | 4320 | 4325 | 4340 | 4320 | 4185 |