36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230601 | 201800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 3 | 20230601 | 201700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20230601 | 201600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20230601 | 201500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20230601 | 201400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20230601 | 201300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20230601 | 201200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20230601 | 201100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20230601 | 201000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20230601 | 200900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20230601 | 200800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20230601 | 200700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20230601 | 200600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20230601 | 200500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20230601 | 200400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20230601 | 200300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20230601 | 200200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20230601 | 200100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20230601 | 200000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20230601 | 195900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20230601 | 195800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20230601 | 195700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20230601 | 195600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20230601 | 195500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20230601 | 195400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20230601 | 195300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20230601 | 195200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20230601 | 195100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20230601 | 195000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20230601 | 194900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20230601 | 194800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 33 | 20230601 | 194700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20230601 | 194600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20230601 | 194500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20230601 | 194400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20230601 | 194300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20230601 | 194200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20230601 | 194100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20230601 | 194000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20230601 | 193900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20230601 | 193800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20230601 | 193700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20230601 | 193600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20230601 | 193500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20230601 | 193400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20230601 | 193300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20230601 | 193200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20230601 | 193100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20230601 | 193000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20230601 | 192900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20230601 | 192800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20230601 | 192700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20230601 | 192600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20230601 | 192500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20230601 | 192400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20230601 | 192300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20230601 | 192200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20230601 | 192100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20230601 | 192000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20230601 | 191900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20230601 | 191800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 63 | 20230601 | 191700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20230601 | 191600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20230601 | 191500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20230601 | 191400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20230601 | 191300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20230601 | 191200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20230601 | 191100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20230601 | 191000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20230601 | 190900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20230601 | 190800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20230601 | 190700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20230601 | 190600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20230601 | 190500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20230601 | 190400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20230601 | 190300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20230601 | 190200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20230601 | 190100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20230601 | 190000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20230601 | 185900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20230601 | 185800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20230601 | 185700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20230601 | 185600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20230601 | 185500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20230601 | 185400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20230601 | 185300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20230601 | 185200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20230601 | 185100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20230601 | 185000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20230601 | 184900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20230601 | 184800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 93 | 20230601 | 184700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20230601 | 184600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20230601 | 184500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20230601 | 184400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20230601 | 184300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20230601 | 184200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20230601 | 184100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20230601 | 184000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20230601 | 183900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20230601 | 183800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20230601 | 183700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20230601 | 183600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20230601 | 183500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20230601 | 183400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20230601 | 183300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20230601 | 183200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20230601 | 183100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20230601 | 183000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20230601 | 182900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20230601 | 182800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20230601 | 182700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20230601 | 182600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20230601 | 182500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20230601 | 182400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20230601 | 182300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20230601 | 182200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20230601 | 182100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20230601 | 182000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20230601 | 181900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20230601 | 181800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 123 | 20230601 | 181700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20230601 | 181600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20230601 | 181500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20230601 | 181400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20230601 | 181300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20230601 | 181200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20230601 | 181100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20230601 | 181000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20230601 | 180900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20230601 | 180800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20230601 | 180700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20230601 | 180600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20230601 | 180500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20230601 | 180400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20230601 | 180300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20230601 | 180200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20230601 | 180100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20230601 | 180000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20230601 | 175900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20230601 | 175800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20230601 | 175700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20230601 | 175600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20230601 | 175500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20230601 | 175400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20230601 | 175300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20230601 | 175200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20230601 | 175100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20230601 | 175000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20230601 | 174900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20230601 | 174800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 153 | 20230601 | 174700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20230601 | 174600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20230601 | 174500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20230601 | 174400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20230601 | 174300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20230601 | 174200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20230601 | 174100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20230601 | 174000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20230601 | 173900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20230601 | 173800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20230601 | 173700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20230601 | 173600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20230601 | 173500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20230601 | 173400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20230601 | 173300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20230601 | 173200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20230601 | 173100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20230601 | 173000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20230601 | 172900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20230601 | 172800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20230601 | 172700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20230601 | 172600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20230601 | 172500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20230601 | 172400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20230601 | 172300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20230601 | 172200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20230601 | 172100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20230601 | 172000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20230601 | 171900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20230601 | 171800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 183 | 20230601 | 171700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20230601 | 171600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20230601 | 171500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20230601 | 171400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20230601 | 171300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230601 | 171200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230601 | 171100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230601 | 171000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230601 | 170900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230601 | 170800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230601 | 170700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230601 | 170600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230601 | 170500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230601 | 170400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230601 | 170300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20230601 | 170200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20230601 | 170100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20230601 | 170000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20230601 | 165900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20230601 | 165800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20230601 | 165700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20230601 | 165600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20230601 | 165500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20230601 | 165400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20230601 | 165300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20230601 | 165200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20230601 | 165100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20230601 | 165000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20230601 | 164900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20230601 | 164800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 213 | 20230601 | 164700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20230601 | 164600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20230601 | 164500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20230601 | 164400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20230601 | 164300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20230601 | 164200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20230601 | 164100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20230601 | 164000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20230601 | 163900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20230601 | 163800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20230601 | 163700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20230601 | 163600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20230601 | 163500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20230601 | 163400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20230601 | 163300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20230601 | 163200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20230601 | 163100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20230601 | 163000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20230601 | 162900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20230601 | 162800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20230601 | 162700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20230601 | 162600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20230601 | 162500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20230601 | 162400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20230601 | 162300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20230601 | 162200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20230601 | 162100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20230601 | 162000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20230601 | 161900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20230601 | 161800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 243 | 20230601 | 161700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20230601 | 161600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20230601 | 161500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20230601 | 161400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20230601 | 161300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20230601 | 161200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 249 | 20230601 | 161100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 250 | 20230601 | 161000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 251 | 20230601 | 160900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 252 | 20230601 | 160800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 253 | 20230601 | 160700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 254 | 20230601 | 160600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 255 | 20230601 | 160500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 256 | 20230601 | 160400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 257 | 20230601 | 160300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 258 | 20230601 | 160200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 259 | 20230601 | 160100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 260 | 20230601 | 160000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 261 | 20230601 | 155900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 262 | 20230601 | 155800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 263 | 20230601 | 155700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 264 | 20230601 | 155600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 265 | 20230601 | 155500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 266 | 20230601 | 155400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 267 | 20230601 | 155300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 268 | 20230601 | 155200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 269 | 20230601 | 155100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 270 | 20230601 | 155000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 271 | 20230601 | 154900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 272 | 20230601 | 154800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 273 | 20230601 | 154700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 274 | 20230601 | 154600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 275 | 20230601 | 154500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 276 | 20230601 | 154400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 277 | 20230601 | 154300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 278 | 20230601 | 154200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 279 | 20230601 | 154100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 280 | 20230601 | 154000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 281 | 20230601 | 153900 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 282 | 20230601 | 153800 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 283 | 20230601 | 153700 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 284 | 20230601 | 153600 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 285 | 20230601 | 153500 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 286 | 20230601 | 153400 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 287 | 20230601 | 153300 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 288 | 20230601 | 153200 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 289 | 20230601 | 153100 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 290 | 20230601 | 153000 | 3818120000 | 29000 | 29000 | 29000 | 29000 | 1701 |
| 291 | 20230601 | 152900 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 292 | 20230601 | 152800 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 293 | 20230601 | 152700 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 294 | 20230601 | 152600 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 295 | 20230601 | 152500 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 296 | 20230601 | 152400 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 297 | 20230601 | 152300 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 298 | 20230601 | 152200 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 299 | 20230601 | 152100 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 300 | 20230601 | 152000 | 3768791000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 301 | 20230601 | 151900 | 3768791000 | 29200 | 29200 | 29200 | 29150 | 349 |
| 302 | 20230601 | 151800 | 3758617350 | 29200 | 29200 | 29200 | 29150 | 404 |
| 303 | 20230601 | 151700 | 3746822950 | 29200 | 29200 | 29200 | 29150 | 690 |
| 304 | 20230601 | 151600 | 3726677150 | 29200 | 29200 | 29200 | 29150 | 2903 |
| 305 | 20230601 | 151500 | 3641910250 | 29250 | 29250 | 29250 | 29200 | 208 |
| 306 | 20230601 | 151400 | 3635826900 | 29250 | 29250 | 29250 | 29200 | 311 |
| 307 | 20230601 | 151300 | 3626730650 | 29250 | 29250 | 29250 | 29250 | 158 |
| 308 | 20230601 | 151200 | 3622109150 | 29250 | 29250 | 29250 | 29200 | 252 |
| 309 | 20230601 | 151100 | 3614738400 | 29250 | 29200 | 29250 | 29200 | 275 |
| 310 | 20230601 | 151000 | 3606700500 | 29250 | 29200 | 29250 | 29200 | 246 |
| 311 | 20230601 | 150900 | 3599513000 | 29250 | 29250 | 29250 | 29200 | 371 |
| 312 | 20230601 | 150800 | 3588668250 | 29200 | 29200 | 29250 | 29150 | 1059 |
| 313 | 20230601 | 150700 | 3557717050 | 29200 | 29200 | 29200 | 29150 | 576 |
| 314 | 20230601 | 150600 | 3540904700 | 29200 | 29150 | 29250 | 29150 | 694 |
| 315 | 20230601 | 150500 | 3520656600 | 29200 | 29200 | 29250 | 29200 | 989 |
| 316 | 20230601 | 150400 | 3491767050 | 29250 | 29200 | 29250 | 29200 | 432 |
| 317 | 20230601 | 150300 | 3479145700 | 29200 | 29200 | 29250 | 29150 | 703 |
| 318 | 20230601 | 150200 | 3458610150 | 29250 | 29250 | 29250 | 29200 | 95 |
| 319 | 20230601 | 150100 | 3455834400 | 29200 | 29200 | 29250 | 29150 | 1266 |
| 320 | 20230601 | 150000 | 3418858400 | 29250 | 29200 | 29250 | 29200 | 289 |
| 321 | 20230601 | 145900 | 3410409650 | 29200 | 29250 | 29250 | 29200 | 753 |
| 322 | 20230601 | 145800 | 3388408900 | 29250 | 29200 | 29250 | 29200 | 726 |
| 323 | 20230601 | 145700 | 3367207550 | 29200 | 29250 | 29250 | 29150 | 950 |
| 324 | 20230601 | 145600 | 3339460300 | 29200 | 29200 | 29250 | 29200 | 753 |
| 325 | 20230601 | 145500 | 3317469850 | 29200 | 29250 | 29250 | 29150 | 1037 |
| 326 | 20230601 | 145400 | 3287175700 | 29250 | 29200 | 29250 | 29150 | 608 |
| 327 | 20230601 | 145300 | 3269420350 | 29200 | 29200 | 29250 | 29150 | 875 |
| 328 | 20230601 | 145200 | 3243878900 | 29150 | 29250 | 29250 | 29150 | 943 |
| 329 | 20230601 | 145100 | 3216350500 | 29250 | 29250 | 29250 | 29150 | 945 |
| 330 | 20230601 | 145000 | 3188756850 | 29200 | 29150 | 29250 | 29150 | 677 |
| 331 | 20230601 | 144900 | 3168984950 | 29200 | 29200 | 29200 | 29150 | 537 |
| 332 | 20230601 | 144800 | 3153309550 | 29200 | 29150 | 29200 | 29150 | 1111 |
| 333 | 20230601 | 144700 | 3120898300 | 29100 | 29150 | 29150 | 29100 | 601 |
| 334 | 20230601 | 144600 | 3103389600 | 29150 | 29200 | 29200 | 29100 | 1370 |
| 335 | 20230601 | 144500 | 3063414600 | 29250 | 29200 | 29250 | 29200 | 439 |
| 336 | 20230601 | 144400 | 3050580900 | 29200 | 29200 | 29200 | 29150 | 1034 |
| 337 | 20230601 | 144300 | 3020393500 | 29200 | 29150 | 29200 | 29150 | 730 |
| 338 | 20230601 | 144200 | 2999110850 | 29150 | 29150 | 29200 | 29150 | 567 |
| 339 | 20230601 | 144100 | 2982560650 | 29150 | 29150 | 29150 | 29100 | 847 |
| 340 | 20230601 | 144000 | 2957881650 | 29150 | 29150 | 29150 | 29100 | 851 |
| 341 | 20230601 | 143900 | 2933098250 | 29150 | 29150 | 29150 | 29150 | 740 |
| 342 | 20230601 | 143800 | 2911527250 | 29100 | 29100 | 29150 | 29050 | 619 |
| 343 | 20230601 | 143700 | 2893512050 | 29100 | 29150 | 29150 | 29100 | 713 |
| 344 | 20230601 | 143600 | 2872730950 | 29100 | 29100 | 29150 | 29050 | 839 |
| 345 | 20230601 | 143500 | 2848315450 | 29100 | 29100 | 29150 | 29100 | 839 |
| 346 | 20230601 | 143400 | 2823896500 | 29100 | 29100 | 29100 | 29050 | 487 |
| 347 | 20230601 | 143300 | 2809725250 | 29100 | 29100 | 29100 | 29100 | 793 |
| 348 | 20230601 | 143200 | 2786648950 | 29100 | 29050 | 29100 | 29050 | 973 |
| 349 | 20230601 | 143100 | 2758343700 | 29100 | 29100 | 29150 | 29100 | 536 |
| 350 | 20230601 | 143000 | 2742743700 | 29150 | 29150 | 29200 | 29100 | 1458 |
| 351 | 20230601 | 142900 | 2700269700 | 29200 | 29150 | 29200 | 29100 | 684 |
| 352 | 20230601 | 142800 | 2680333550 | 29100 | 29150 | 29150 | 29100 | 862 |
| 353 | 20230601 | 142700 | 2655239450 | 29150 | 29050 | 29150 | 29050 | 772 |
| 354 | 20230601 | 142600 | 2632784050 | 29050 | 29000 | 29050 | 29000 | 283 |
| 355 | 20230601 | 142500 | 2624575400 | 29000 | 29100 | 29150 | 29000 | 946 |
| 356 | 20230601 | 142400 | 2597093000 | 29100 | 29100 | 29100 | 29050 | 441 |
| 357 | 20230601 | 142300 | 2584262850 | 29100 | 29150 | 29200 | 29050 | 1219 |
| 358 | 20230601 | 142200 | 2548772550 | 29150 | 29150 | 29200 | 29150 | 482 |
| 359 | 20230601 | 142100 | 2534722150 | 29150 | 29150 | 29150 | 29100 | 1356 |
| 360 | 20230601 | 142000 | 2495228750 | 29050 | 29100 | 29250 | 29050 | 1386 |
| 361 | 20230601 | 141900 | 2454838050 | 29100 | 29050 | 29100 | 29050 | 3679 |
| 362 | 20230601 | 141800 | 2347942650 | 29050 | 29050 | 29050 | 29050 | 437 |
| 363 | 20230601 | 141700 | 2335247800 | 29050 | 29050 | 29050 | 29000 | 949 |
| 364 | 20230601 | 141600 | 2307686900 | 29000 | 29000 | 29050 | 28950 | 1269 |
| 365 | 20230601 | 141500 | 2270892950 | 29000 | 28950 | 29000 | 28950 | 1459 |
| 366 | 20230601 | 141400 | 2228600100 | 28950 | 28950 | 28950 | 28900 | 247 |
| 367 | 20230601 | 141300 | 2221450000 | 28950 | 28900 | 28950 | 28900 | 187 |
| 368 | 20230601 | 141200 | 2216037550 | 28950 | 28900 | 28950 | 28900 | 207 |
| 369 | 20230601 | 141100 | 2210052600 | 28900 | 28850 | 28900 | 28850 | 148 |
| 370 | 20230601 | 141000 | 2205779650 | 28800 | 28750 | 28850 | 28750 | 260 |
| 371 | 20230601 | 140900 | 2198291950 | 28800 | 28800 | 28850 | 28750 | 305 |
| 372 | 20230601 | 140800 | 2189509700 | 28750 | 28800 | 28800 | 28750 | 683 |
| 373 | 20230601 | 140700 | 2169867950 | 28850 | 28800 | 28900 | 28800 | 233 |
| 374 | 20230601 | 140600 | 2163155750 | 28800 | 28750 | 28800 | 28750 | 200 |
| 375 | 20230601 | 140500 | 2157399050 | 28750 | 28900 | 28900 | 28750 | 462 |
| 376 | 20230601 | 140400 | 2144082950 | 28900 | 28900 | 28950 | 28850 | 375 |
| 377 | 20230601 | 140300 | 2133250350 | 28900 | 28950 | 28950 | 28900 | 80 |
| 378 | 20230601 | 140200 | 2130935400 | 28950 | 28950 | 28950 | 28900 | 82 |
| 379 | 20230601 | 140100 | 2128561550 | 28950 | 28950 | 28950 | 28950 | 2 |
| 380 | 20230601 | 140000 | 2128503650 | 28950 | 28900 | 28950 | 28900 | 111 |
| 381 | 20230601 | 135900 | 2125290250 | 28950 | 28950 | 28950 | 28950 | 39 |
| 382 | 20230601 | 135800 | 2124161200 | 28950 | 28950 | 28950 | 28900 | 49 |
| 383 | 20230601 | 135700 | 2122742700 | 28950 | 28950 | 28950 | 28900 | 96 |
| 384 | 20230601 | 135600 | 2119963550 | 28950 | 28950 | 28950 | 28950 | 18 |
| 385 | 20230601 | 135500 | 2119442450 | 28950 | 28950 | 28950 | 28950 | 51 |
| 386 | 20230601 | 135400 | 2117966000 | 28950 | 28950 | 28950 | 28900 | 75 |
| 387 | 20230601 | 135300 | 2115797500 | 28950 | 28950 | 28950 | 28900 | 120 |
| 388 | 20230601 | 135200 | 2112325200 | 28900 | 28900 | 28950 | 28900 | 110 |
| 389 | 20230601 | 135100 | 2109142650 | 28900 | 28950 | 28950 | 28900 | 42 |
| 390 | 20230601 | 135000 | 2107928200 | 28950 | 28950 | 28950 | 28950 | 198 |
| 391 | 20230601 | 134900 | 2102196100 | 28950 | 28950 | 28950 | 28900 | 86 |
| 392 | 20230601 | 134800 | 2099710500 | 28950 | 28950 | 28950 | 28950 | 76 |
| 393 | 20230601 | 134700 | 2097510300 | 28950 | 28900 | 28950 | 28900 | 101 |
| 394 | 20230601 | 134600 | 2094591350 | 28900 | 28950 | 28950 | 28850 | 998 |
| 395 | 20230601 | 134500 | 2065790250 | 28950 | 28950 | 28950 | 28900 | 116 |
| 396 | 20230601 | 134400 | 2062432250 | 28950 | 28950 | 28950 | 28950 | 97 |
| 397 | 20230601 | 134300 | 2059624100 | 28900 | 28950 | 28950 | 28900 | 79 |
| 398 | 20230601 | 134200 | 2057339600 | 28950 | 28950 | 28950 | 28950 | 58 |
| 399 | 20230601 | 134100 | 2055660500 | 28950 | 28950 | 28950 | 28900 | 632 |
| 400 | 20230601 | 134000 | 2037378050 | 28950 | 28950 | 28950 | 28900 | 90 |
| 401 | 20230601 | 133900 | 2034774000 | 28950 | 28900 | 28950 | 28900 | 99 |
| 402 | 20230601 | 133800 | 2031909700 | 28900 | 28900 | 28900 | 28900 | 66 |
| 403 | 20230601 | 133700 | 2030002300 | 28900 | 28950 | 28950 | 28900 | 207 |
| 404 | 20230601 | 133600 | 2024016550 | 28900 | 28900 | 28950 | 28900 | 314 |
| 405 | 20230601 | 133500 | 2014940450 | 28900 | 28900 | 28900 | 28900 | 299 |
| 406 | 20230601 | 133400 | 2006299350 | 28900 | 28900 | 28900 | 28850 | 799 |
| 407 | 20230601 | 133300 | 1983240850 | 28900 | 28900 | 28900 | 28850 | 80 |
| 408 | 20230601 | 133200 | 1980930600 | 28900 | 28900 | 28900 | 28850 | 85 |
| 409 | 20230601 | 133100 | 1978476600 | 28900 | 28900 | 28900 | 28900 | 35 |
| 410 | 20230601 | 133000 | 1977465100 | 28900 | 28900 | 28900 | 28900 | 172 |
| 411 | 20230601 | 132900 | 1972494300 | 28900 | 28900 | 28900 | 28900 | 70 |
| 412 | 20230601 | 132800 | 1970471300 | 28850 | 28950 | 28950 | 28850 | 346 |
| 413 | 20230601 | 132700 | 1960475350 | 28950 | 28950 | 28950 | 28900 | 178 |
| 414 | 20230601 | 132600 | 1955325250 | 28900 | 28900 | 28950 | 28900 | 30 |
| 415 | 20230601 | 132500 | 1954457500 | 28900 | 28950 | 28950 | 28900 | 165 |
| 416 | 20230601 | 132400 | 1949685750 | 28950 | 28950 | 28950 | 28900 | 82 |
| 417 | 20230601 | 132300 | 1947311900 | 28900 | 28950 | 28950 | 28900 | 17 |
| 418 | 20230601 | 132200 | 1946819800 | 28950 | 28950 | 28950 | 28900 | 855 |
| 419 | 20230601 | 132100 | 1922100250 | 28950 | 28850 | 28950 | 28850 | 2438 |
| 420 | 20230601 | 132000 | 1851724100 | 28800 | 28850 | 28850 | 28800 | 84 |
| 421 | 20230601 | 131900 | 1849301200 | 28800 | 28850 | 28850 | 28800 | 112 |
| 422 | 20230601 | 131800 | 1846071450 | 28850 | 28800 | 28850 | 28800 | 667 |
| 423 | 20230601 | 131700 | 1826861700 | 28800 | 28800 | 28800 | 28800 | 114 |
| 424 | 20230601 | 131600 | 1823578500 | 28750 | 28800 | 28800 | 28750 | 45 |
| 425 | 20230601 | 131500 | 1822284500 | 28800 | 28800 | 28800 | 28750 | 347 |
| 426 | 20230601 | 131400 | 1812294450 | 28800 | 28800 | 28800 | 28800 | 91 |
| 427 | 20230601 | 131300 | 1809673650 | 28750 | 28750 | 28750 | 28750 | 90 |
| 428 | 20230601 | 131200 | 1807086150 | 28800 | 28800 | 28800 | 28750 | 160 |
| 429 | 20230601 | 131100 | 1802481600 | 28750 | 28750 | 28750 | 28750 | 10 |
| 430 | 20230601 | 131000 | 1802194100 | 28800 | 28800 | 28800 | 28800 | 122 |
| 431 | 20230601 | 130900 | 1798680500 | 28800 | 28750 | 28800 | 28750 | 238 |
| 432 | 20230601 | 130800 | 1791837700 | 28750 | 28750 | 28750 | 28750 | 13 |
| 433 | 20230601 | 130700 | 1791463950 | 28750 | 28750 | 28750 | 28750 | 237 |
| 434 | 20230601 | 130600 | 1784650200 | 28750 | 28750 | 28750 | 28750 | 122 |
| 435 | 20230601 | 130500 | 1781142700 | 28750 | 28750 | 28750 | 28700 | 48 |
| 436 | 20230601 | 130400 | 1779764100 | 28750 | 28700 | 28750 | 28700 | 87 |
| 437 | 20230601 | 130300 | 1777263400 | 28700 | 28700 | 28700 | 28700 | 32 |
| 438 | 20230601 | 130200 | 1776345000 | 28750 | 28700 | 28750 | 28700 | 130 |
| 439 | 20230601 | 130100 | 1772613300 | 28700 | 28700 | 28700 | 28700 | 51 |
| 440 | 20230601 | 130000 | 1771149600 | 28700 | 28700 | 28700 | 28700 | 53 |
| 441 | 20230601 | 125900 | 1769628500 | 28700 | 28650 | 28700 | 28650 | 99 |
| 442 | 20230601 | 125800 | 1766789650 | 28700 | 28700 | 28700 | 28700 | 34 |
| 443 | 20230601 | 125700 | 1765813850 | 28700 | 28700 | 28700 | 28700 | 95 |
| 444 | 20230601 | 125600 | 1763087350 | 28700 | 28700 | 28700 | 28700 | 51 |
| 445 | 20230601 | 125500 | 1761623650 | 28700 | 28700 | 28700 | 28700 | 19 |
| 446 | 20230601 | 125400 | 1761078350 | 28700 | 28700 | 28700 | 28700 | 69 |
| 447 | 20230601 | 125300 | 1759098050 | 28700 | 28700 | 28700 | 28700 | 21 |
| 448 | 20230601 | 125200 | 1758495350 | 28700 | 28700 | 28700 | 28700 | 363 |
| 449 | 20230601 | 125100 | 1748077250 | 28700 | 28700 | 28700 | 28700 | 18 |
| 450 | 20230601 | 125000 | 1747560650 | 28700 | 28700 | 28700 | 28700 | 719 |
| 451 | 20230601 | 124900 | 1726925350 | 28700 | 28700 | 28750 | 28700 | 149 |
| 452 | 20230601 | 124800 | 1722646800 | 28750 | 28750 | 28750 | 28750 | 20 |
| 453 | 20230601 | 124700 | 1722071800 | 28750 | 28750 | 28750 | 28700 | 295 |
| 454 | 20230601 | 124600 | 1713600550 | 28750 | 28750 | 28750 | 28750 | 57 |
| 455 | 20230601 | 124500 | 1711961800 | 28750 | 28700 | 28750 | 28700 | 111 |
| 456 | 20230601 | 124400 | 1708775800 | 28750 | 28700 | 28750 | 28700 | 80 |
| 457 | 20230601 | 124300 | 1706476400 | 28700 | 28800 | 28800 | 28700 | 194 |
| 458 | 20230601 | 124200 | 1700905450 | 28800 | 28750 | 28800 | 28750 | 156 |
| 459 | 20230601 | 124100 | 1696418700 | 28750 | 28750 | 28800 | 28750 | 124 |
| 460 | 20230601 | 124000 | 1692850350 | 28750 | 28750 | 28750 | 28750 | 1 |
| 461 | 20230601 | 123900 | 1692821600 | 28750 | 28750 | 28800 | 28750 | 313 |
| 462 | 20230601 | 123800 | 1683820500 | 28750 | 28750 | 28750 | 28750 | 27 |
| 463 | 20230601 | 123700 | 1683044250 | 28750 | 28800 | 28800 | 28750 | 177 |
| 464 | 20230601 | 123600 | 1677954600 | 28800 | 28750 | 28800 | 28750 | 28 |
| 465 | 20230601 | 123500 | 1677148700 | 28750 | 28750 | 28750 | 28750 | 69 |
| 466 | 20230601 | 123400 | 1675164950 | 28750 | 28800 | 28800 | 28750 | 148 |
| 467 | 20230601 | 123300 | 1670905850 | 28800 | 28750 | 28800 | 28750 | 17 |
| 468 | 20230601 | 123200 | 1670416750 | 28800 | 28700 | 28800 | 28700 | 154 |
| 469 | 20230601 | 123100 | 1665990400 | 28750 | 28750 | 28800 | 28750 | 207 |
| 470 | 20230601 | 123000 | 1660034900 | 28750 | 28750 | 28750 | 28750 | 29 |
| 471 | 20230601 | 122900 | 1659201150 | 28800 | 28800 | 28800 | 28800 | 61 |
| 472 | 20230601 | 122800 | 1657444350 | 28800 | 28750 | 28800 | 28750 | 281 |
| 473 | 20230601 | 122700 | 1649360350 | 28800 | 28800 | 28800 | 28750 | 139 |
| 474 | 20230601 | 122600 | 1645357200 | 28800 | 28750 | 28800 | 28750 | 73 |
| 475 | 20230601 | 122500 | 1643257550 | 28750 | 28750 | 28750 | 28750 | 8 |
| 476 | 20230601 | 122400 | 1643027550 | 28800 | 28800 | 28800 | 28750 | 235 |
| 477 | 20230601 | 122300 | 1636260000 | 28800 | 28800 | 28800 | 28800 | 4 |
| 478 | 20230601 | 122200 | 1636144800 | 28800 | 28850 | 28850 | 28750 | 36 |
| 479 | 20230601 | 122100 | 1635107950 | 28800 | 28800 | 28800 | 28800 | 44 |
| 480 | 20230601 | 122000 | 1633840750 | 28800 | 28850 | 28850 | 28800 | 131 |
| 481 | 20230601 | 121900 | 1630066900 | 28850 | 28800 | 28850 | 28800 | 110 |
| 482 | 20230601 | 121800 | 1626897950 | 28800 | 28850 | 28850 | 28800 | 40 |
| 483 | 20230601 | 121700 | 1625744450 | 28850 | 28850 | 28850 | 28800 | 130 |
| 484 | 20230601 | 121600 | 1621994400 | 28850 | 28800 | 28850 | 28800 | 51 |
| 485 | 20230601 | 121500 | 1620524400 | 28800 | 28800 | 28800 | 28800 | 103 |
| 486 | 20230601 | 121400 | 1617558000 | 28850 | 28800 | 28850 | 28800 | 46 |
| 487 | 20230601 | 121300 | 1616231000 | 28800 | 28850 | 28850 | 28800 | 14 |
| 488 | 20230601 | 121200 | 1615827750 | 28850 | 28850 | 28850 | 28850 | 21 |
| 489 | 20230601 | 121100 | 1615221900 | 28850 | 28850 | 28850 | 28800 | 107 |
| 490 | 20230601 | 121000 | 1612136450 | 28850 | 28850 | 28850 | 28850 | 29 |
| 491 | 20230601 | 120900 | 1611299800 | 28850 | 28800 | 28850 | 28800 | 1085 |
| 492 | 20230601 | 120800 | 1580050200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 493 | 20230601 | 120700 | 1580050200 | 28800 | 28800 | 28800 | 28800 | 230 |
| 494 | 20230601 | 120600 | 1573426200 | 28750 | 28750 | 28750 | 28750 | 18 |
| 495 | 20230601 | 120500 | 1572908700 | 28800 | 28800 | 28800 | 28800 | 13 |
| 496 | 20230601 | 120400 | 1572534300 | 28750 | 28750 | 28750 | 28750 | 469 |
| 497 | 20230601 | 120300 | 1559050550 | 28750 | 28750 | 28750 | 28750 | 30 |
| 498 | 20230601 | 120200 | 1558188050 | 28800 | 28750 | 28800 | 28750 | 63 |
| 499 | 20230601 | 120100 | 1556376100 | 28750 | 28750 | 28750 | 28750 | 11 |
| 500 | 20230601 | 120000 | 1556059850 | 28750 | 28750 | 28800 | 28750 | 116 |
| 501 | 20230601 | 115900 | 1552722700 | 28750 | 28750 | 28750 | 28750 | 38 |
| 502 | 20230601 | 115800 | 1551630200 | 28750 | 28800 | 28800 | 28750 | 140 |
| 503 | 20230601 | 115700 | 1547604250 | 28800 | 28800 | 28800 | 28750 | 49 |
| 504 | 20230601 | 115600 | 1546195100 | 28800 | 28750 | 28800 | 28750 | 422 |
| 505 | 20230601 | 115500 | 1534061750 | 28700 | 28650 | 28700 | 28650 | 71 |
| 506 | 20230601 | 115400 | 1532024100 | 28700 | 28700 | 28700 | 28700 | 132 |
| 507 | 20230601 | 115300 | 1528235700 | 28700 | 28700 | 28700 | 28650 | 83 |
| 508 | 20230601 | 115200 | 1525856100 | 28650 | 28650 | 28650 | 28650 | 0 |
| 509 | 20230601 | 115100 | 1525856100 | 28650 | 28700 | 28700 | 28650 | 71 |
| 510 | 20230601 | 115000 | 1523820400 | 28700 | 28650 | 28700 | 28650 | 44 |
| 511 | 20230601 | 114900 | 1522558850 | 28650 | 28700 | 28700 | 28650 | 68 |
| 512 | 20230601 | 114800 | 1520609100 | 28700 | 28700 | 28700 | 28700 | 22 |
| 513 | 20230601 | 114700 | 1519977700 | 28700 | 28700 | 28700 | 28700 | 1 |
| 514 | 20230601 | 114600 | 1519949000 | 28700 | 28700 | 28700 | 28700 | 60 |
| 515 | 20230601 | 114500 | 1518227000 | 28700 | 28700 | 28700 | 28700 | 259 |
| 516 | 20230601 | 114400 | 1510793700 | 28700 | 28700 | 28700 | 28700 | 4 |
| 517 | 20230601 | 114300 | 1510678900 | 28750 | 28750 | 28750 | 28750 | 52 |
| 518 | 20230601 | 114200 | 1509183900 | 28750 | 28700 | 28750 | 28700 | 130 |
| 519 | 20230601 | 114100 | 1505451400 | 28750 | 28750 | 28750 | 28750 | 19 |
| 520 | 20230601 | 114000 | 1504905150 | 28750 | 28750 | 28750 | 28750 | 31 |
| 521 | 20230601 | 113900 | 1504013900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 522 | 20230601 | 113800 | 1504013900 | 28750 | 28750 | 28750 | 28750 | 1159 |
| 523 | 20230601 | 113700 | 1470692650 | 28750 | 28750 | 28750 | 28750 | 381 |
| 524 | 20230601 | 113600 | 1459738900 | 28750 | 28750 | 28750 | 28700 | 471 |
| 525 | 20230601 | 113500 | 1446199450 | 28700 | 28750 | 28750 | 28700 | 227 |
| 526 | 20230601 | 113400 | 1439673250 | 28750 | 28750 | 28750 | 28700 | 635 |
| 527 | 20230601 | 113300 | 1421418000 | 28750 | 28750 | 28750 | 28750 | 5 |
| 528 | 20230601 | 113200 | 1421274250 | 28700 | 28700 | 28700 | 28700 | 716 |
| 529 | 20230601 | 113100 | 1400725050 | 28700 | 28650 | 28700 | 28650 | 34 |
| 530 | 20230601 | 113000 | 1399749450 | 28650 | 28650 | 28650 | 28650 | 149 |
| 531 | 20230601 | 112900 | 1395480600 | 28650 | 28650 | 28650 | 28650 | 172 |
| 532 | 20230601 | 112800 | 1390552800 | 28650 | 28600 | 28650 | 28600 | 221 |
| 533 | 20230601 | 112700 | 1384232150 | 28600 | 28650 | 28650 | 28600 | 188 |
| 534 | 20230601 | 112600 | 1378855250 | 28650 | 28700 | 28700 | 28650 | 247 |
| 535 | 20230601 | 112500 | 1371775100 | 28700 | 28650 | 28700 | 28650 | 150 |
| 536 | 20230601 | 112400 | 1367476050 | 28650 | 28750 | 28750 | 28650 | 822 |
| 537 | 20230601 | 112300 | 1343876700 | 28700 | 28750 | 28750 | 28700 | 978 |
| 538 | 20230601 | 112200 | 1315803100 | 28700 | 28750 | 28750 | 28700 | 529 |
| 539 | 20230601 | 112100 | 1300599350 | 28750 | 28700 | 28750 | 28650 | 610 |
| 540 | 20230601 | 112000 | 1283104500 | 28700 | 28700 | 28700 | 28700 | 1067 |
| 541 | 20230601 | 111900 | 1252481600 | 28700 | 28650 | 28700 | 28650 | 963 |
| 542 | 20230601 | 111800 | 1224857450 | 28650 | 28600 | 28700 | 28600 | 631 |
| 543 | 20230601 | 111700 | 1206783650 | 28600 | 28600 | 28600 | 28600 | 172 |
| 544 | 20230601 | 111600 | 1201864450 | 28600 | 28600 | 28600 | 28550 | 240 |
| 545 | 20230601 | 111500 | 1195000550 | 28600 | 28650 | 28650 | 28600 | 628 |
| 546 | 20230601 | 111400 | 1177033100 | 28650 | 28600 | 28650 | 28550 | 1369 |
| 547 | 20230601 | 111300 | 1137879000 | 28600 | 28500 | 28600 | 28500 | 1525 |
| 548 | 20230601 | 111200 | 1094350750 | 28500 | 28550 | 28550 | 28500 | 351 |
| 549 | 20230601 | 111100 | 1084346750 | 28500 | 28500 | 28500 | 28450 | 497 |
| 550 | 20230601 | 111000 | 1070182800 | 28500 | 28500 | 28500 | 28450 | 1147 |
| 551 | 20230601 | 110900 | 1037496350 | 28500 | 28450 | 28500 | 28450 | 90 |
| 552 | 20230601 | 110800 | 1034935650 | 28450 | 28400 | 28450 | 28400 | 454 |
| 553 | 20230601 | 110700 | 1022040800 | 28400 | 28400 | 28400 | 28400 | 39 |
| 554 | 20230601 | 110600 | 1020933200 | 28400 | 28400 | 28450 | 28400 | 308 |
| 555 | 20230601 | 110500 | 1012185900 | 28350 | 28350 | 28350 | 28350 | 552 |
| 556 | 20230601 | 110400 | 996536700 | 28300 | 28350 | 28350 | 28300 | 560 |
| 557 | 20230601 | 110300 | 980671700 | 28350 | 28350 | 28350 | 28350 | 33 |
| 558 | 20230601 | 110200 | 979736150 | 28350 | 28450 | 28450 | 28350 | 147 |
| 559 | 20230601 | 110100 | 975568400 | 28400 | 28400 | 28400 | 28400 | 156 |
| 560 | 20230601 | 110000 | 971138000 | 28350 | 28350 | 28350 | 28300 | 197 |
| 561 | 20230601 | 105900 | 965553550 | 28350 | 28350 | 28350 | 28350 | 167 |
| 562 | 20230601 | 105800 | 960819100 | 28350 | 28350 | 28400 | 28350 | 424 |
| 563 | 20230601 | 105700 | 948798650 | 28400 | 28400 | 28400 | 28350 | 266 |
| 564 | 20230601 | 105600 | 941244650 | 28450 | 28400 | 28450 | 28400 | 3 |
| 565 | 20230601 | 105500 | 941159350 | 28400 | 28450 | 28450 | 28400 | 244 |
| 566 | 20230601 | 105400 | 934229700 | 28400 | 28400 | 28500 | 28400 | 792 |
| 567 | 20230601 | 105300 | 911703400 | 28400 | 28350 | 28400 | 28350 | 384 |
| 568 | 20230601 | 105200 | 900810350 | 28350 | 28350 | 28350 | 28300 | 242 |
| 569 | 20230601 | 105100 | 893955900 | 28350 | 28300 | 28350 | 28300 | 892 |
| 570 | 20230601 | 105000 | 868705800 | 28300 | 28300 | 28300 | 28250 | 205 |
| 571 | 20230601 | 104900 | 862904900 | 28300 | 28250 | 28300 | 28250 | 1061 |
| 572 | 20230601 | 104800 | 832919550 | 28250 | 28200 | 28300 | 28200 | 1358 |
| 573 | 20230601 | 104700 | 794574450 | 28200 | 28100 | 28200 | 28100 | 633 |
| 574 | 20230601 | 104600 | 776766750 | 28150 | 28150 | 28250 | 28150 | 1235 |
| 575 | 20230601 | 104500 | 741982450 | 28150 | 28050 | 28150 | 28050 | 1575 |
| 576 | 20230601 | 104400 | 697730700 | 28100 | 28100 | 28100 | 28100 | 121 |
| 577 | 20230601 | 104300 | 694330600 | 28100 | 28100 | 28100 | 28100 | 110 |
| 578 | 20230601 | 104200 | 691239600 | 28050 | 28100 | 28100 | 28050 | 688 |
| 579 | 20230601 | 104100 | 671936000 | 28050 | 28050 | 28050 | 28050 | 1 |
| 580 | 20230601 | 104000 | 671907950 | 28050 | 28050 | 28050 | 28050 | 11 |
| 581 | 20230601 | 103900 | 671599400 | 28100 | 28050 | 28100 | 28050 | 23 |
| 582 | 20230601 | 103800 | 670953750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 583 | 20230601 | 103700 | 670953750 | 28050 | 28050 | 28050 | 28050 | 9 |
| 584 | 20230601 | 103600 | 670701300 | 28100 | 28000 | 28100 | 27950 | 1312 |
| 585 | 20230601 | 103500 | 633958250 | 28000 | 28000 | 28000 | 28000 | 88 |
| 586 | 20230601 | 103400 | 631494250 | 28000 | 27950 | 28000 | 27950 | 833 |
| 587 | 20230601 | 103300 | 608178300 | 27900 | 27950 | 28000 | 27900 | 678 |
| 588 | 20230601 | 103200 | 589249200 | 27950 | 27950 | 27950 | 27950 | 1 |
| 589 | 20230601 | 103100 | 589221250 | 27950 | 27950 | 27950 | 27950 | 1 |
| 590 | 20230601 | 103000 | 589193300 | 27950 | 27950 | 27950 | 27950 | 4 |
| 591 | 20230601 | 102900 | 589081500 | 28000 | 27950 | 28000 | 27950 | 430 |
| 592 | 20230601 | 102800 | 577062950 | 27950 | 27950 | 27950 | 27950 | 584 |
| 593 | 20230601 | 102700 | 560740150 | 27900 | 27950 | 27950 | 27900 | 101 |
| 594 | 20230601 | 102600 | 557922200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 595 | 20230601 | 102500 | 557922200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 596 | 20230601 | 102400 | 557922200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 597 | 20230601 | 102300 | 557922200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 598 | 20230601 | 102200 | 557922200 | 27850 | 27900 | 27900 | 27850 | 1000 |
| 599 | 20230601 | 102100 | 530066550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 600 | 20230601 | 102000 | 530066550 | 27950 | 27950 | 27950 | 27950 | 39 |
| 601 | 20230601 | 101900 | 528976500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 602 | 20230601 | 101800 | 528976500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 603 | 20230601 | 101700 | 528976500 | 27900 | 27900 | 27900 | 27900 | 500 |
| 604 | 20230601 | 101600 | 515026500 | 27950 | 27950 | 27950 | 27950 | 530 |
| 605 | 20230601 | 101500 | 500213000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 606 | 20230601 | 101400 | 500213000 | 27950 | 27950 | 27950 | 27950 | 50 |
| 607 | 20230601 | 101300 | 498815500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 608 | 20230601 | 101200 | 498815500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 609 | 20230601 | 101100 | 498815500 | 28000 | 27900 | 28000 | 27900 | 570 |
| 610 | 20230601 | 101000 | 482886650 | 27900 | 27900 | 27900 | 27900 | 372 |
| 611 | 20230601 | 100900 | 472507850 | 27900 | 27900 | 27900 | 27850 | 1219 |
| 612 | 20230601 | 100800 | 438548650 | 27900 | 27900 | 27900 | 27900 | 668 |
| 613 | 20230601 | 100700 | 419911450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 614 | 20230601 | 100600 | 419911450 | 27850 | 27850 | 27850 | 27850 | 50 |
| 615 | 20230601 | 100500 | 418518950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 616 | 20230601 | 100400 | 418518950 | 27850 | 27850 | 27850 | 27850 | 350 |
| 617 | 20230601 | 100300 | 408771450 | 27950 | 27950 | 27950 | 27950 | 82 |
| 618 | 20230601 | 100200 | 406479550 | 27950 | 27950 | 27950 | 27950 | 14 |
| 619 | 20230601 | 100100 | 406088250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 620 | 20230601 | 100000 | 406088250 | 27850 | 27900 | 27900 | 27850 | 352 |
| 621 | 20230601 | 095900 | 396267600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 622 | 20230601 | 095800 | 396267600 | 27900 | 27850 | 27900 | 27850 | 707 |
| 623 | 20230601 | 095700 | 376562650 | 27850 | 27850 | 27850 | 27850 | 670 |
| 624 | 20230601 | 095600 | 357903150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 625 | 20230601 | 095500 | 357903150 | 27900 | 27900 | 27900 | 27900 | 225 |
| 626 | 20230601 | 095400 | 351625650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 627 | 20230601 | 095300 | 351625650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 628 | 20230601 | 095200 | 351625650 | 27950 | 27950 | 27950 | 27950 | 1 |
| 629 | 20230601 | 095100 | 351597700 | 27950 | 27900 | 27950 | 27900 | 73 |
| 630 | 20230601 | 095000 | 349559950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 631 | 20230601 | 094900 | 349559950 | 27900 | 27900 | 27900 | 27900 | 247 |
| 632 | 20230601 | 094800 | 342668650 | 27900 | 27900 | 27900 | 27900 | 200 |
| 633 | 20230601 | 094700 | 337088650 | 27900 | 27900 | 27900 | 27900 | 9 |
| 634 | 20230601 | 094600 | 336837550 | 27900 | 27900 | 27900 | 27900 | 3 |
| 635 | 20230601 | 094500 | 336753850 | 27900 | 27900 | 27900 | 27900 | 14 |
| 636 | 20230601 | 094400 | 336363250 | 27950 | 27900 | 27950 | 27900 | 401 |
| 637 | 20230601 | 094300 | 325175300 | 27900 | 27900 | 27900 | 27900 | 1 |
| 638 | 20230601 | 094200 | 325147400 | 27900 | 27900 | 27900 | 27900 | 225 |
| 639 | 20230601 | 094100 | 318869900 | 27950 | 27950 | 27950 | 27950 | 132 |
| 640 | 20230601 | 094000 | 315180500 | 27950 | 28000 | 28000 | 27950 | 662 |
| 641 | 20230601 | 093900 | 296650100 | 28000 | 28000 | 28000 | 28000 | 45 |
| 642 | 20230601 | 093800 | 295390100 | 28050 | 27950 | 28050 | 27950 | 1452 |
| 643 | 20230601 | 093700 | 254741800 | 27900 | 27900 | 27900 | 27900 | 3 |
| 644 | 20230601 | 093600 | 254658100 | 27900 | 27900 | 28000 | 27850 | 2189 |
| 645 | 20230601 | 093500 | 193531700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 646 | 20230601 | 093400 | 193531700 | 27900 | 27900 | 27900 | 27900 | 2 |
| 647 | 20230601 | 093300 | 193475900 | 27850 | 27850 | 27850 | 27850 | 258 |
| 648 | 20230601 | 093200 | 186290600 | 27850 | 27850 | 27850 | 27850 | 1 |
| 649 | 20230601 | 093100 | 186262750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 650 | 20230601 | 093000 | 186262750 | 27750 | 27750 | 27750 | 27750 | 1 |
| 651 | 20230601 | 092900 | 186235000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 652 | 20230601 | 092800 | 186235000 | 27750 | 27750 | 27750 | 27750 | 200 |
| 653 | 20230601 | 092700 | 180685000 | 27750 | 27750 | 27750 | 27750 | 122 |
| 654 | 20230601 | 092600 | 177299500 | 27750 | 27750 | 27750 | 27750 | 176 |
| 655 | 20230601 | 092500 | 172415500 | 27800 | 27800 | 27800 | 27800 | 66 |
| 656 | 20230601 | 092400 | 170580700 | 27800 | 27850 | 27850 | 27800 | 104 |
| 657 | 20230601 | 092300 | 167689300 | 27850 | 27850 | 27850 | 27850 | 53 |
| 658 | 20230601 | 092200 | 166213250 | 27850 | 27850 | 27850 | 27850 | 105 |
| 659 | 20230601 | 092100 | 163289000 | 27800 | 27800 | 27800 | 27800 | 1001 |
| 660 | 20230601 | 092000 | 135461200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 661 | 20230601 | 091900 | 135461200 | 27800 | 27850 | 27850 | 27800 | 9 |
| 662 | 20230601 | 091800 | 135210950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 663 | 20230601 | 091700 | 135210950 | 27850 | 27800 | 27850 | 27800 | 894 |
| 664 | 20230601 | 091600 | 110346350 | 27800 | 27800 | 27800 | 27800 | 0 |
| 665 | 20230601 | 091500 | 110346350 | 27800 | 27800 | 27800 | 27800 | 505 |
| 666 | 20230601 | 091400 | 96307350 | 27800 | 27800 | 27850 | 27800 | 455 |
| 667 | 20230601 | 091300 | 83651600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 668 | 20230601 | 091200 | 83651600 | 27850 | 27800 | 27850 | 27800 | 274 |
| 669 | 20230601 | 091100 | 76024950 | 27750 | 27750 | 27750 | 27750 | 514 |
| 670 | 20230601 | 091000 | 61761450 | 27750 | 27800 | 27800 | 27750 | 3 |
| 671 | 20230601 | 090900 | 61678100 | 27800 | 27750 | 27800 | 27750 | 2 |
| 672 | 20230601 | 090800 | 61622550 | 27750 | 27750 | 27750 | 27750 | 13 |
| 673 | 20230601 | 090700 | 61261800 | 27750 | 27750 | 27750 | 27750 | 6 |
| 674 | 20230601 | 090600 | 61095300 | 27650 | 27650 | 27650 | 27650 | 1 |
| 675 | 20230601 | 090500 | 61067650 | 27650 | 27700 | 27700 | 27500 | 1209 |
| 676 | 20230601 | 090400 | 27733500 | 27700 | 27800 | 27800 | 27700 | 120 |
| 677 | 20230601 | 090300 | 24402150 | 27850 | 27900 | 27900 | 27700 | 43 |
| 678 | 20230601 | 090200 | 23202750 | 27900 | 27700 | 28100 | 27600 | 686 |
| 679 | 20230601 | 090100 | 3987700 | 27700 | 27700 | 27700 | 27700 | 1 |
| 680 | 20230601 | 090000 | 3960000 | 27500 | 27500 | 27500 | 27500 | 144 |