41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 203300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 3 | 20230616 | 203200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 4 | 20230616 | 203100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 5 | 20230616 | 203000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 6 | 20230616 | 202900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 7 | 20230616 | 202800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 8 | 20230616 | 202700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 9 | 20230616 | 202600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 10 | 20230616 | 202500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 11 | 20230616 | 202400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 12 | 20230616 | 202300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 13 | 20230616 | 202200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 14 | 20230616 | 202100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 15 | 20230616 | 202000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 16 | 20230616 | 201900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 17 | 20230616 | 201800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 18 | 20230616 | 201700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 19 | 20230616 | 201600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 20 | 20230616 | 201500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 21 | 20230616 | 201400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 22 | 20230616 | 201300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 23 | 20230616 | 201200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 24 | 20230616 | 201100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 25 | 20230616 | 201000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 26 | 20230616 | 200900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 27 | 20230616 | 200800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 28 | 20230616 | 200700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 29 | 20230616 | 200600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 30 | 20230616 | 200500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 31 | 20230616 | 200400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 32 | 20230616 | 200300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 33 | 20230616 | 200200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 34 | 20230616 | 200100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 35 | 20230616 | 200000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 36 | 20230616 | 195900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 37 | 20230616 | 195800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 38 | 20230616 | 195700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 39 | 20230616 | 195600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 40 | 20230616 | 195500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 41 | 20230616 | 195400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 42 | 20230616 | 195300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 43 | 20230616 | 195200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 44 | 20230616 | 195100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 45 | 20230616 | 195000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 46 | 20230616 | 194900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 47 | 20230616 | 194800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 48 | 20230616 | 194700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 49 | 20230616 | 194600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 50 | 20230616 | 194500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 51 | 20230616 | 194400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 52 | 20230616 | 194300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 53 | 20230616 | 194200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 54 | 20230616 | 194100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 55 | 20230616 | 194000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 56 | 20230616 | 193900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 57 | 20230616 | 193800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 58 | 20230616 | 193700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 59 | 20230616 | 193600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 60 | 20230616 | 193500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 61 | 20230616 | 193400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 62 | 20230616 | 193300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 63 | 20230616 | 193200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 64 | 20230616 | 193100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 65 | 20230616 | 193000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 66 | 20230616 | 192900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 67 | 20230616 | 192800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 68 | 20230616 | 192700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 69 | 20230616 | 192600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 70 | 20230616 | 192500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 71 | 20230616 | 192400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 72 | 20230616 | 192300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 73 | 20230616 | 192200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 74 | 20230616 | 192100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 75 | 20230616 | 192000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 76 | 20230616 | 191900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 77 | 20230616 | 191800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 78 | 20230616 | 191700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 79 | 20230616 | 191600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 80 | 20230616 | 191500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 81 | 20230616 | 191400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 82 | 20230616 | 191300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 83 | 20230616 | 191200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 84 | 20230616 | 191100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 85 | 20230616 | 191000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 86 | 20230616 | 190900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 87 | 20230616 | 190800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 88 | 20230616 | 190700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 89 | 20230616 | 190600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 90 | 20230616 | 190500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 91 | 20230616 | 190400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 92 | 20230616 | 190300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 93 | 20230616 | 190200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 94 | 20230616 | 190100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 95 | 20230616 | 190000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 96 | 20230616 | 185900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 97 | 20230616 | 185800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 98 | 20230616 | 185700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 99 | 20230616 | 185600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 100 | 20230616 | 185500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 101 | 20230616 | 185400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 102 | 20230616 | 185300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 103 | 20230616 | 185200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 104 | 20230616 | 185100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 105 | 20230616 | 185000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 106 | 20230616 | 184900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 107 | 20230616 | 184800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 108 | 20230616 | 184700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 109 | 20230616 | 184600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 110 | 20230616 | 184500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 111 | 20230616 | 184400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 112 | 20230616 | 184300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 113 | 20230616 | 184200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 114 | 20230616 | 184100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 115 | 20230616 | 184000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 116 | 20230616 | 183900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 117 | 20230616 | 183800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 118 | 20230616 | 183700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 119 | 20230616 | 183600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 120 | 20230616 | 183500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 121 | 20230616 | 183400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 122 | 20230616 | 183300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 123 | 20230616 | 183200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 124 | 20230616 | 183100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 125 | 20230616 | 183000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 126 | 20230616 | 182900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 127 | 20230616 | 182800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 128 | 20230616 | 182700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 129 | 20230616 | 182600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 130 | 20230616 | 182500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 131 | 20230616 | 182400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 132 | 20230616 | 182300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 133 | 20230616 | 182200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 134 | 20230616 | 182100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 135 | 20230616 | 182000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 136 | 20230616 | 181900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 137 | 20230616 | 181800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 138 | 20230616 | 181700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 139 | 20230616 | 181600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 140 | 20230616 | 181500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 141 | 20230616 | 181400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 142 | 20230616 | 181300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 143 | 20230616 | 181200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 144 | 20230616 | 181100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 145 | 20230616 | 181000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 146 | 20230616 | 180900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 147 | 20230616 | 180800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 148 | 20230616 | 180700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 149 | 20230616 | 180600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 150 | 20230616 | 180500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 151 | 20230616 | 180400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 152 | 20230616 | 180300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 153 | 20230616 | 180200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 154 | 20230616 | 180100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 155 | 20230616 | 180000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 156 | 20230616 | 175900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 157 | 20230616 | 175800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 158 | 20230616 | 175700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 159 | 20230616 | 175600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 160 | 20230616 | 175500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 161 | 20230616 | 175400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 162 | 20230616 | 175300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 163 | 20230616 | 175200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 164 | 20230616 | 175100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 165 | 20230616 | 175000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 166 | 20230616 | 174900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 167 | 20230616 | 174800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 168 | 20230616 | 174700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 169 | 20230616 | 174600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 170 | 20230616 | 174500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 171 | 20230616 | 174400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 172 | 20230616 | 174300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 173 | 20230616 | 174200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 174 | 20230616 | 174100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 175 | 20230616 | 174000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 176 | 20230616 | 173900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 177 | 20230616 | 173800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 178 | 20230616 | 173700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 179 | 20230616 | 173600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 180 | 20230616 | 173500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 181 | 20230616 | 173400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 182 | 20230616 | 173300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 183 | 20230616 | 173200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 184 | 20230616 | 173100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 185 | 20230616 | 173000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 186 | 20230616 | 172900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 187 | 20230616 | 172800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 188 | 20230616 | 172700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 189 | 20230616 | 172600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 190 | 20230616 | 172500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 191 | 20230616 | 172400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 192 | 20230616 | 172300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 193 | 20230616 | 172200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 194 | 20230616 | 172100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 195 | 20230616 | 172000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 196 | 20230616 | 171900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 197 | 20230616 | 171800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 198 | 20230616 | 171700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20230616 | 171600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 200 | 20230616 | 171500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 201 | 20230616 | 171400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 202 | 20230616 | 171300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 203 | 20230616 | 171200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 204 | 20230616 | 171100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 205 | 20230616 | 171000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 206 | 20230616 | 170900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 207 | 20230616 | 170800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 208 | 20230616 | 170700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 209 | 20230616 | 170600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 210 | 20230616 | 170500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 211 | 20230616 | 170400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 212 | 20230616 | 170300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 213 | 20230616 | 170200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 214 | 20230616 | 170100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 215 | 20230616 | 170000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 216 | 20230616 | 165900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 217 | 20230616 | 165800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 218 | 20230616 | 165700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 219 | 20230616 | 165600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 220 | 20230616 | 165500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 221 | 20230616 | 165400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 222 | 20230616 | 165300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 223 | 20230616 | 165200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 224 | 20230616 | 165100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 225 | 20230616 | 165000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 226 | 20230616 | 164900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 227 | 20230616 | 164800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 228 | 20230616 | 164700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 229 | 20230616 | 164600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 230 | 20230616 | 164500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 231 | 20230616 | 164400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 232 | 20230616 | 164300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 233 | 20230616 | 164200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 234 | 20230616 | 164100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 235 | 20230616 | 164000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 236 | 20230616 | 163900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 237 | 20230616 | 163800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 238 | 20230616 | 163700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 239 | 20230616 | 163600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 240 | 20230616 | 163500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 241 | 20230616 | 163400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 242 | 20230616 | 163300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 243 | 20230616 | 163200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 244 | 20230616 | 163100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 245 | 20230616 | 163000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 246 | 20230616 | 162900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 247 | 20230616 | 162800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 248 | 20230616 | 162700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 249 | 20230616 | 162600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 250 | 20230616 | 162500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 251 | 20230616 | 162400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 252 | 20230616 | 162300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 253 | 20230616 | 162200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 254 | 20230616 | 162100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 255 | 20230616 | 162000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 256 | 20230616 | 161900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 257 | 20230616 | 161800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 258 | 20230616 | 161700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 259 | 20230616 | 161600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 260 | 20230616 | 161500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 261 | 20230616 | 161400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 262 | 20230616 | 161300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 263 | 20230616 | 161200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 264 | 20230616 | 161100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 265 | 20230616 | 161000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 266 | 20230616 | 160900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 267 | 20230616 | 160800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 268 | 20230616 | 160700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 269 | 20230616 | 160600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 270 | 20230616 | 160500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 271 | 20230616 | 160400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 272 | 20230616 | 160300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 273 | 20230616 | 160200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 274 | 20230616 | 160100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 275 | 20230616 | 160000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 276 | 20230616 | 155900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 277 | 20230616 | 155800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 278 | 20230616 | 155700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 279 | 20230616 | 155600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 280 | 20230616 | 155500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 281 | 20230616 | 155400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 282 | 20230616 | 155300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 283 | 20230616 | 155200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 284 | 20230616 | 155100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 285 | 20230616 | 155000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 286 | 20230616 | 154900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 287 | 20230616 | 154800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 288 | 20230616 | 154700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 289 | 20230616 | 154600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 290 | 20230616 | 154500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 291 | 20230616 | 154400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 292 | 20230616 | 154300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 293 | 20230616 | 154200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 294 | 20230616 | 154100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 295 | 20230616 | 154000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 296 | 20230616 | 153900 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 297 | 20230616 | 153800 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 298 | 20230616 | 153700 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 299 | 20230616 | 153600 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 300 | 20230616 | 153500 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 301 | 20230616 | 153400 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 302 | 20230616 | 153300 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 303 | 20230616 | 153200 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 304 | 20230616 | 153100 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 305 | 20230616 | 153000 | 177314513500 | 264500 | 264500 | 264500 | 264500 | 77801 |
| 306 | 20230616 | 152900 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 307 | 20230616 | 152800 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 308 | 20230616 | 152700 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 309 | 20230616 | 152600 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 310 | 20230616 | 152500 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 311 | 20230616 | 152400 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 312 | 20230616 | 152300 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 313 | 20230616 | 152200 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 314 | 20230616 | 152100 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 315 | 20230616 | 152000 | 156736149000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 316 | 20230616 | 151900 | 156736149000 | 262000 | 262500 | 262500 | 262000 | 916 |
| 317 | 20230616 | 151800 | 156496015000 | 262000 | 262000 | 262500 | 262000 | 1026 |
| 318 | 20230616 | 151700 | 156227122000 | 262000 | 263000 | 263000 | 262000 | 2572 |
| 319 | 20230616 | 151600 | 155552595000 | 262500 | 263000 | 263000 | 262500 | 1124 |
| 320 | 20230616 | 151500 | 155257445000 | 263000 | 263000 | 263000 | 262500 | 1143 |
| 321 | 20230616 | 151400 | 154957309000 | 262500 | 262500 | 263000 | 262500 | 1140 |
| 322 | 20230616 | 151300 | 154657956000 | 263000 | 263000 | 263500 | 262500 | 1576 |
| 323 | 20230616 | 151200 | 154244077500 | 263000 | 263000 | 263500 | 263000 | 2630 |
| 324 | 20230616 | 151100 | 153552323000 | 263500 | 263000 | 263500 | 263000 | 1652 |
| 325 | 20230616 | 151000 | 153117581500 | 263500 | 263500 | 264000 | 263000 | 1656 |
| 326 | 20230616 | 150900 | 152681577000 | 263500 | 263500 | 264000 | 263000 | 3056 |
| 327 | 20230616 | 150800 | 151876211500 | 264000 | 263500 | 264000 | 263500 | 2267 |
| 328 | 20230616 | 150700 | 151278277500 | 264000 | 263500 | 264000 | 263500 | 1039 |
| 329 | 20230616 | 150600 | 151004206000 | 263000 | 263500 | 263500 | 263000 | 3776 |
| 330 | 20230616 | 150500 | 150009396000 | 263500 | 263500 | 263500 | 263000 | 4489 |
| 331 | 20230616 | 150400 | 148826866000 | 263500 | 263000 | 263500 | 263000 | 471 |
| 332 | 20230616 | 150300 | 148702783500 | 263000 | 263000 | 263500 | 262500 | 4382 |
| 333 | 20230616 | 150200 | 147550344000 | 263000 | 263000 | 263000 | 262500 | 335 |
| 334 | 20230616 | 150100 | 147462270500 | 262500 | 263000 | 263000 | 262500 | 357 |
| 335 | 20230616 | 150000 | 147368440000 | 263000 | 262500 | 263000 | 262000 | 1981 |
| 336 | 20230616 | 145900 | 146848297000 | 262500 | 262500 | 262500 | 262000 | 668 |
| 337 | 20230616 | 145800 | 146672958000 | 262000 | 262000 | 262500 | 262000 | 455 |
| 338 | 20230616 | 145700 | 146553564000 | 262500 | 262000 | 262500 | 262000 | 1554 |
| 339 | 20230616 | 145600 | 146145666500 | 262500 | 262500 | 262500 | 262000 | 250 |
| 340 | 20230616 | 145500 | 146080062000 | 262500 | 262500 | 263000 | 262000 | 1067 |
| 341 | 20230616 | 145400 | 145799956000 | 263000 | 262500 | 263000 | 262500 | 250 |
| 342 | 20230616 | 145300 | 145734296500 | 263000 | 263000 | 263000 | 262500 | 298 |
| 343 | 20230616 | 145200 | 145656044500 | 263000 | 263000 | 263000 | 262500 | 518 |
| 344 | 20230616 | 145100 | 145520049000 | 263000 | 263000 | 263000 | 262500 | 396 |
| 345 | 20230616 | 145000 | 145416031000 | 263000 | 263500 | 263500 | 263000 | 1935 |
| 346 | 20230616 | 144900 | 144907066500 | 263000 | 263500 | 263500 | 263000 | 933 |
| 347 | 20230616 | 144800 | 144661612000 | 263500 | 263000 | 263500 | 262500 | 4662 |
| 348 | 20230616 | 144700 | 143435549500 | 263000 | 263000 | 263000 | 262500 | 338 |
| 349 | 20230616 | 144600 | 143346672500 | 262500 | 262500 | 263000 | 262500 | 67 |
| 350 | 20230616 | 144500 | 143329073000 | 263000 | 262500 | 263000 | 262500 | 3234 |
| 351 | 20230616 | 144400 | 142480053000 | 262500 | 262000 | 262500 | 262000 | 349 |
| 352 | 20230616 | 144300 | 142388474000 | 262000 | 262000 | 262500 | 262000 | 102 |
| 353 | 20230616 | 144200 | 142361733500 | 262500 | 262500 | 262500 | 262000 | 96 |
| 354 | 20230616 | 144100 | 142336535500 | 262500 | 262000 | 262500 | 262000 | 284 |
| 355 | 20230616 | 144000 | 142262005000 | 262500 | 262500 | 262500 | 262000 | 181 |
| 356 | 20230616 | 143900 | 142214522000 | 262500 | 262000 | 263000 | 261500 | 6124 |
| 357 | 20230616 | 143800 | 140607964000 | 262000 | 261500 | 262000 | 261500 | 253 |
| 358 | 20230616 | 143700 | 140541722000 | 261500 | 261500 | 262000 | 261500 | 180 |
| 359 | 20230616 | 143600 | 140494606000 | 262000 | 262000 | 262000 | 261500 | 315 |
| 360 | 20230616 | 143500 | 140412105000 | 261500 | 262000 | 262000 | 261500 | 617 |
| 361 | 20230616 | 143400 | 140250504500 | 262000 | 262000 | 262000 | 261500 | 153 |
| 362 | 20230616 | 143300 | 140210487000 | 262000 | 261500 | 262000 | 261500 | 2113 |
| 363 | 20230616 | 143200 | 139657922000 | 262000 | 262000 | 262000 | 261000 | 3345 |
| 364 | 20230616 | 143100 | 138783681500 | 262000 | 262000 | 262000 | 261500 | 309 |
| 365 | 20230616 | 143000 | 138702763500 | 262000 | 262000 | 262000 | 261500 | 240 |
| 366 | 20230616 | 142900 | 138639945500 | 262000 | 262000 | 262000 | 261500 | 408 |
| 367 | 20230616 | 142800 | 138533066500 | 262000 | 261500 | 262000 | 261500 | 348 |
| 368 | 20230616 | 142700 | 138442021500 | 261500 | 262000 | 262000 | 261500 | 515 |
| 369 | 20230616 | 142600 | 138307143000 | 262000 | 262000 | 262500 | 262000 | 145 |
| 370 | 20230616 | 142500 | 138269147000 | 262000 | 262500 | 262500 | 262000 | 423 |
| 371 | 20230616 | 142400 | 138158307500 | 262000 | 262000 | 262500 | 262000 | 424 |
| 372 | 20230616 | 142300 | 138047204000 | 262500 | 262000 | 262500 | 262000 | 383 |
| 373 | 20230616 | 142200 | 137946745500 | 262000 | 261500 | 262500 | 261000 | 3796 |
| 374 | 20230616 | 142100 | 136954363000 | 261500 | 261500 | 261500 | 261000 | 365 |
| 375 | 20230616 | 142000 | 136858942000 | 261500 | 262000 | 262000 | 261000 | 853 |
| 376 | 20230616 | 141900 | 136635883000 | 262000 | 261500 | 262000 | 261500 | 258 |
| 377 | 20230616 | 141800 | 136568402000 | 261500 | 262000 | 262000 | 261500 | 349 |
| 378 | 20230616 | 141700 | 136477024500 | 262000 | 261500 | 262000 | 261500 | 253 |
| 379 | 20230616 | 141600 | 136410847000 | 261500 | 261500 | 262000 | 261500 | 145 |
| 380 | 20230616 | 141500 | 136372896000 | 261500 | 262000 | 262000 | 261500 | 109 |
| 381 | 20230616 | 141400 | 136344369000 | 262000 | 262000 | 262000 | 261500 | 152 |
| 382 | 20230616 | 141300 | 136304552500 | 261500 | 261000 | 262000 | 261000 | 1307 |
| 383 | 20230616 | 141200 | 135962777500 | 261000 | 261000 | 261500 | 260500 | 2676 |
| 384 | 20230616 | 141100 | 135264323000 | 261000 | 261500 | 261500 | 261000 | 1559 |
| 385 | 20230616 | 141000 | 134857195500 | 261000 | 261500 | 261500 | 261000 | 239 |
| 386 | 20230616 | 140900 | 134794784500 | 261500 | 261000 | 261500 | 261000 | 221 |
| 387 | 20230616 | 140800 | 134737086500 | 261500 | 261500 | 262000 | 261000 | 1650 |
| 388 | 20230616 | 140700 | 134305654000 | 261500 | 262000 | 262500 | 261500 | 2660 |
| 389 | 20230616 | 140600 | 133608733500 | 262500 | 262000 | 262500 | 262000 | 553 |
| 390 | 20230616 | 140500 | 133463660000 | 262500 | 262500 | 262500 | 262000 | 126 |
| 391 | 20230616 | 140400 | 133430600500 | 262500 | 262500 | 262500 | 262000 | 222 |
| 392 | 20230616 | 140300 | 133372329500 | 262000 | 262500 | 262500 | 262000 | 223 |
| 393 | 20230616 | 140200 | 133313840000 | 262500 | 262500 | 262500 | 262000 | 244 |
| 394 | 20230616 | 140100 | 133249833500 | 262500 | 262500 | 262500 | 262000 | 108 |
| 395 | 20230616 | 140000 | 133221494500 | 262000 | 262000 | 262500 | 262000 | 69 |
| 396 | 20230616 | 135900 | 133203408000 | 262500 | 262500 | 262500 | 262000 | 127 |
| 397 | 20230616 | 135800 | 133170109500 | 262500 | 262000 | 262500 | 262000 | 192 |
| 398 | 20230616 | 135700 | 133119742500 | 262500 | 262000 | 262500 | 262000 | 676 |
| 399 | 20230616 | 135600 | 132942597500 | 262500 | 261000 | 262500 | 261000 | 2370 |
| 400 | 20230616 | 135500 | 132322220500 | 261500 | 261000 | 261500 | 261000 | 870 |
| 401 | 20230616 | 135400 | 132094765000 | 261500 | 261500 | 261500 | 261000 | 154 |
| 402 | 20230616 | 135300 | 132054534500 | 261500 | 261500 | 261500 | 261000 | 1452 |
| 403 | 20230616 | 135200 | 131674910000 | 261000 | 261500 | 261500 | 261000 | 315 |
| 404 | 20230616 | 135100 | 131592567500 | 261500 | 261500 | 261500 | 261000 | 176 |
| 405 | 20230616 | 135000 | 131546549000 | 261500 | 261500 | 261500 | 261000 | 416 |
| 406 | 20230616 | 134900 | 131437886500 | 261500 | 262000 | 262000 | 261000 | 2054 |
| 407 | 20230616 | 134800 | 130900905000 | 262000 | 262000 | 262500 | 261500 | 1950 |
| 408 | 20230616 | 134700 | 130390223500 | 262000 | 262500 | 262500 | 262000 | 109 |
| 409 | 20230616 | 134600 | 130361618500 | 262000 | 262500 | 262500 | 262000 | 226 |
| 410 | 20230616 | 134500 | 130302318500 | 262000 | 262500 | 262500 | 262000 | 179 |
| 411 | 20230616 | 134400 | 130255402000 | 262500 | 262500 | 262500 | 262000 | 321 |
| 412 | 20230616 | 134300 | 130171180500 | 262500 | 262000 | 262500 | 261500 | 822 |
| 413 | 20230616 | 134200 | 129955567500 | 262000 | 262000 | 262000 | 261500 | 1813 |
| 414 | 20230616 | 134100 | 129480569500 | 262000 | 262000 | 262000 | 261500 | 112 |
| 415 | 20230616 | 134000 | 129451269000 | 262000 | 261500 | 262000 | 261500 | 360 |
| 416 | 20230616 | 133900 | 129357110500 | 261500 | 261500 | 262000 | 261000 | 2221 |
| 417 | 20230616 | 133800 | 128776322000 | 261500 | 262000 | 262000 | 261500 | 2149 |
| 418 | 20230616 | 133700 | 128214131000 | 262000 | 262500 | 262500 | 262000 | 3044 |
| 419 | 20230616 | 133600 | 127416129500 | 263000 | 263000 | 263500 | 262500 | 3688 |
| 420 | 20230616 | 133500 | 126446797000 | 263500 | 263500 | 263500 | 263000 | 210 |
| 421 | 20230616 | 133400 | 126391525000 | 263500 | 263500 | 263500 | 263000 | 420 |
| 422 | 20230616 | 133300 | 126281039500 | 263500 | 263000 | 263500 | 263000 | 383 |
| 423 | 20230616 | 133200 | 126180191500 | 263500 | 263000 | 263500 | 263000 | 645 |
| 424 | 20230616 | 133100 | 126010511000 | 263000 | 263500 | 263500 | 263000 | 296 |
| 425 | 20230616 | 133000 | 125932552000 | 263500 | 263500 | 263500 | 263000 | 93 |
| 426 | 20230616 | 132900 | 125908076500 | 263500 | 263500 | 263500 | 263000 | 300 |
| 427 | 20230616 | 132800 | 125829043000 | 263500 | 263000 | 263500 | 263000 | 311 |
| 428 | 20230616 | 132700 | 125747219000 | 263000 | 263000 | 263500 | 263000 | 216 |
| 429 | 20230616 | 132600 | 125690385500 | 263500 | 262500 | 263500 | 262500 | 1278 |
| 430 | 20230616 | 132500 | 125354198000 | 263000 | 262500 | 263000 | 262500 | 631 |
| 431 | 20230616 | 132400 | 125188540500 | 262500 | 263000 | 263000 | 262500 | 2148 |
| 432 | 20230616 | 132300 | 124624637000 | 263000 | 262500 | 263500 | 262500 | 482 |
| 433 | 20230616 | 132200 | 124497863500 | 262500 | 263500 | 263500 | 262500 | 2418 |
| 434 | 20230616 | 132100 | 123861931000 | 263500 | 263500 | 263500 | 263000 | 333 |
| 435 | 20230616 | 132000 | 123774255500 | 263000 | 263500 | 263500 | 263000 | 833 |
| 436 | 20230616 | 131900 | 123555034000 | 263500 | 263000 | 263500 | 263000 | 173 |
| 437 | 20230616 | 131800 | 123509490500 | 263500 | 263000 | 263500 | 263000 | 137 |
| 438 | 20230616 | 131700 | 123473416500 | 263000 | 263500 | 263500 | 263000 | 161 |
| 439 | 20230616 | 131600 | 123431038000 | 263500 | 263500 | 264000 | 263000 | 600 |
| 440 | 20230616 | 131500 | 123272937500 | 263500 | 263500 | 264000 | 263500 | 1365 |
| 441 | 20230616 | 131400 | 122913206000 | 264000 | 263500 | 264000 | 263500 | 129 |
| 442 | 20230616 | 131300 | 122879185500 | 264000 | 264000 | 264000 | 263500 | 206 |
| 443 | 20230616 | 131200 | 122824826500 | 263500 | 263500 | 264000 | 263500 | 188 |
| 444 | 20230616 | 131100 | 122775275000 | 263500 | 264000 | 264000 | 263500 | 98 |
| 445 | 20230616 | 131000 | 122749435000 | 263500 | 263500 | 264000 | 263500 | 548 |
| 446 | 20230616 | 130900 | 122604798500 | 264000 | 263500 | 264000 | 263500 | 572 |
| 447 | 20230616 | 130800 | 122454051000 | 264000 | 264000 | 264000 | 263500 | 287 |
| 448 | 20230616 | 130700 | 122378353500 | 263500 | 264500 | 264500 | 263500 | 2550 |
| 449 | 20230616 | 130600 | 121705160000 | 264500 | 264500 | 264500 | 264000 | 564 |
| 450 | 20230616 | 130500 | 121555987500 | 264500 | 264500 | 265000 | 264500 | 1450 |
| 451 | 20230616 | 130400 | 121172446000 | 264500 | 265000 | 265000 | 264500 | 196 |
| 452 | 20230616 | 130300 | 121120579000 | 264500 | 264500 | 265000 | 264000 | 427 |
| 453 | 20230616 | 130200 | 121007670000 | 264500 | 264500 | 264500 | 264000 | 901 |
| 454 | 20230616 | 130100 | 120769369000 | 264500 | 265000 | 265500 | 264500 | 2193 |
| 455 | 20230616 | 130000 | 120188962500 | 265000 | 265000 | 265500 | 265000 | 608 |
| 456 | 20230616 | 125900 | 120027825000 | 265000 | 264500 | 265000 | 264500 | 2663 |
| 457 | 20230616 | 125800 | 119322134000 | 265000 | 264500 | 265000 | 264500 | 1067 |
| 458 | 20230616 | 125700 | 119039550500 | 264500 | 265000 | 265000 | 264500 | 191 |
| 459 | 20230616 | 125600 | 118988968000 | 265000 | 264500 | 265000 | 264500 | 701 |
| 460 | 20230616 | 125500 | 118803232500 | 264500 | 264500 | 265000 | 264500 | 742 |
| 461 | 20230616 | 125400 | 118606954000 | 264500 | 264500 | 264500 | 264000 | 1740 |
| 462 | 20230616 | 125300 | 118146727500 | 264000 | 264000 | 264500 | 263500 | 1015 |
| 463 | 20230616 | 125200 | 117878712500 | 264000 | 264000 | 264000 | 263500 | 1554 |
| 464 | 20230616 | 125100 | 117468625000 | 264000 | 264000 | 264000 | 263500 | 610 |
| 465 | 20230616 | 125000 | 117307606000 | 264000 | 264000 | 264000 | 263500 | 415 |
| 466 | 20230616 | 124900 | 117198096500 | 263500 | 263500 | 264000 | 263000 | 649 |
| 467 | 20230616 | 124800 | 117027010500 | 263500 | 263500 | 263500 | 263000 | 1119 |
| 468 | 20230616 | 124700 | 116732211000 | 263500 | 263500 | 263500 | 263000 | 144 |
| 469 | 20230616 | 124600 | 116694306000 | 263500 | 263500 | 263500 | 263000 | 96 |
| 470 | 20230616 | 124500 | 116669018500 | 263500 | 263500 | 263500 | 263000 | 842 |
| 471 | 20230616 | 124400 | 116447175000 | 263500 | 263500 | 263500 | 263000 | 529 |
| 472 | 20230616 | 124300 | 116307812000 | 263500 | 263000 | 263500 | 262500 | 1279 |
| 473 | 20230616 | 124200 | 115971449500 | 263000 | 263000 | 263500 | 262500 | 3317 |
| 474 | 20230616 | 124100 | 115099689000 | 263000 | 262500 | 263000 | 262500 | 83 |
| 475 | 20230616 | 124000 | 115077884500 | 263000 | 263000 | 263000 | 262500 | 262 |
| 476 | 20230616 | 123900 | 115009077000 | 263000 | 262500 | 263000 | 262500 | 122 |
| 477 | 20230616 | 123800 | 114977010000 | 263000 | 262500 | 263000 | 262500 | 1467 |
| 478 | 20230616 | 123700 | 114591869500 | 263000 | 263000 | 263500 | 262500 | 1203 |
| 479 | 20230616 | 123600 | 114275669500 | 263000 | 263500 | 263500 | 263000 | 626 |
| 480 | 20230616 | 123500 | 114111008000 | 263500 | 263500 | 264000 | 263000 | 967 |
| 481 | 20230616 | 123400 | 113856400500 | 264000 | 264000 | 264000 | 263500 | 105 |
| 482 | 20230616 | 123300 | 113828695500 | 264000 | 263500 | 264000 | 263500 | 156 |
| 483 | 20230616 | 123200 | 113787516000 | 264000 | 263000 | 264000 | 263000 | 1059 |
| 484 | 20230616 | 123100 | 113508491500 | 263000 | 263500 | 263500 | 262500 | 8185 |
| 485 | 20230616 | 123000 | 111353646000 | 263500 | 264000 | 264000 | 263500 | 256 |
| 486 | 20230616 | 122900 | 111286160000 | 264000 | 264000 | 264000 | 263500 | 112 |
| 487 | 20230616 | 122800 | 111256601500 | 263500 | 264000 | 264000 | 263500 | 97 |
| 488 | 20230616 | 122700 | 111231029000 | 264000 | 263500 | 264000 | 263500 | 104 |
| 489 | 20230616 | 122600 | 111203596500 | 263500 | 264000 | 264000 | 263500 | 426 |
| 490 | 20230616 | 122500 | 111091299500 | 263500 | 263500 | 264000 | 263500 | 221 |
| 491 | 20230616 | 122400 | 111033041500 | 264000 | 264000 | 264000 | 263500 | 329 |
| 492 | 20230616 | 122300 | 110946240500 | 264000 | 263500 | 264000 | 263500 | 170 |
| 493 | 20230616 | 122200 | 110901389000 | 264000 | 264000 | 264000 | 263500 | 275 |
| 494 | 20230616 | 122100 | 110828899000 | 264000 | 264000 | 264000 | 263500 | 139 |
| 495 | 20230616 | 122000 | 110792219000 | 264000 | 264000 | 264000 | 263500 | 323 |
| 496 | 20230616 | 121900 | 110707082000 | 264000 | 264000 | 264500 | 263500 | 1169 |
| 497 | 20230616 | 121800 | 110398823000 | 264000 | 265000 | 265000 | 264000 | 4283 |
| 498 | 20230616 | 121700 | 109266873500 | 264500 | 264500 | 265000 | 264500 | 206 |
| 499 | 20230616 | 121600 | 109212367000 | 265000 | 264500 | 265000 | 264500 | 218 |
| 500 | 20230616 | 121500 | 109154653000 | 265000 | 264500 | 265000 | 264500 | 372 |
| 501 | 20230616 | 121400 | 109056231000 | 264500 | 265000 | 265000 | 264500 | 278 |
| 502 | 20230616 | 121300 | 108982608500 | 265000 | 265000 | 265500 | 264500 | 864 |
| 503 | 20230616 | 121200 | 108753690500 | 265000 | 265500 | 265500 | 265000 | 1609 |
| 504 | 20230616 | 121100 | 108327178000 | 265500 | 265500 | 266000 | 265000 | 2916 |
| 505 | 20230616 | 121000 | 107552958000 | 265500 | 265500 | 266000 | 265500 | 827 |
| 506 | 20230616 | 120900 | 107333265500 | 265500 | 266000 | 266000 | 265500 | 1069 |
| 507 | 20230616 | 120800 | 107049059500 | 265500 | 266000 | 266000 | 265500 | 882 |
| 508 | 20230616 | 120700 | 106814759500 | 266000 | 265500 | 266000 | 265500 | 757 |
| 509 | 20230616 | 120600 | 106613568500 | 265500 | 265500 | 266000 | 265500 | 1980 |
| 510 | 20230616 | 120500 | 106087668500 | 266000 | 265500 | 266000 | 265000 | 5228 |
| 511 | 20230616 | 120400 | 104699604500 | 265500 | 265000 | 265500 | 265000 | 6249 |
| 512 | 20230616 | 120300 | 103043403500 | 265000 | 264500 | 265000 | 264500 | 1137 |
| 513 | 20230616 | 120200 | 102742176000 | 265000 | 264500 | 265000 | 264500 | 334 |
| 514 | 20230616 | 120100 | 102653753500 | 264500 | 264500 | 265000 | 264500 | 702 |
| 515 | 20230616 | 120000 | 102467905500 | 265000 | 265000 | 265000 | 264500 | 2517 |
| 516 | 20230616 | 115900 | 101801610500 | 265000 | 265000 | 265000 | 264500 | 909 |
| 517 | 20230616 | 115800 | 101560853500 | 264500 | 264500 | 265000 | 264500 | 1011 |
| 518 | 20230616 | 115700 | 101292970000 | 265000 | 265000 | 265000 | 264500 | 1025 |
| 519 | 20230616 | 115600 | 101021464000 | 265000 | 264500 | 265000 | 264000 | 8394 |
| 520 | 20230616 | 115500 | 98800986000 | 264500 | 263500 | 264500 | 263500 | 7628 |
| 521 | 20230616 | 115400 | 96787215500 | 264000 | 264000 | 264000 | 263500 | 492 |
| 522 | 20230616 | 115300 | 96657346000 | 264000 | 264000 | 264000 | 263500 | 624 |
| 523 | 20230616 | 115200 | 96492765000 | 263500 | 264000 | 264000 | 263500 | 492 |
| 524 | 20230616 | 115100 | 96362939500 | 264000 | 263500 | 264000 | 263500 | 622 |
| 525 | 20230616 | 115000 | 96198882000 | 264000 | 264000 | 264000 | 263500 | 394 |
| 526 | 20230616 | 114900 | 96094925500 | 263500 | 263500 | 264000 | 263500 | 737 |
| 527 | 20230616 | 114800 | 95900547000 | 263500 | 263500 | 264000 | 263500 | 449 |
| 528 | 20230616 | 114700 | 95782066500 | 263500 | 264000 | 264000 | 263500 | 378 |
| 529 | 20230616 | 114600 | 95682385000 | 264000 | 263500 | 264000 | 263500 | 665 |
| 530 | 20230616 | 114500 | 95507011000 | 263500 | 263500 | 264000 | 263000 | 2078 |
| 531 | 20230616 | 114400 | 94959432000 | 264000 | 263500 | 264000 | 263500 | 898 |
| 532 | 20230616 | 114300 | 94722630000 | 264000 | 264000 | 264000 | 263500 | 470 |
| 533 | 20230616 | 114200 | 94598667000 | 263500 | 263500 | 264000 | 263500 | 872 |
| 534 | 20230616 | 114100 | 94368790000 | 263500 | 264000 | 264000 | 263500 | 1456 |
| 535 | 20230616 | 114000 | 93984937500 | 263500 | 263500 | 264000 | 263500 | 266 |
| 536 | 20230616 | 113900 | 93914736000 | 263500 | 264000 | 264000 | 263500 | 584 |
| 537 | 20230616 | 113800 | 93760660500 | 264000 | 263500 | 264000 | 263000 | 1301 |
| 538 | 20230616 | 113700 | 93417827500 | 263000 | 263500 | 263500 | 263000 | 3583 |
| 539 | 20230616 | 113600 | 92473813500 | 263500 | 263000 | 263500 | 263000 | 333 |
| 540 | 20230616 | 113500 | 92386098500 | 263000 | 263500 | 263500 | 263000 | 223 |
| 541 | 20230616 | 113400 | 92327355500 | 263500 | 263500 | 263500 | 263000 | 793 |
| 542 | 20230616 | 113300 | 92118646500 | 263500 | 263500 | 263500 | 263000 | 567 |
| 543 | 20230616 | 113200 | 91969337500 | 263000 | 263000 | 263500 | 263000 | 316 |
| 544 | 20230616 | 113100 | 91886108000 | 263500 | 263000 | 263500 | 263000 | 393 |
| 545 | 20230616 | 113000 | 91782555500 | 263000 | 263500 | 263500 | 263000 | 350 |
| 546 | 20230616 | 112900 | 91690389500 | 263500 | 263500 | 263500 | 263000 | 452 |
| 547 | 20230616 | 112800 | 91571300500 | 263500 | 263500 | 263500 | 263000 | 488 |
| 548 | 20230616 | 112700 | 91442715000 | 263500 | 263000 | 263500 | 262500 | 2752 |
| 549 | 20230616 | 112600 | 90718803000 | 263000 | 262500 | 263000 | 262500 | 302 |
| 550 | 20230616 | 112500 | 90639392500 | 262500 | 263000 | 263000 | 262500 | 613 |
| 551 | 20230616 | 112400 | 90478188500 | 263000 | 262500 | 263000 | 262500 | 1229 |
| 552 | 20230616 | 112300 | 90155425500 | 262500 | 262000 | 262500 | 262000 | 541 |
| 553 | 20230616 | 112200 | 90013454000 | 262500 | 262500 | 262500 | 262000 | 269 |
| 554 | 20230616 | 112100 | 89942890000 | 262500 | 262000 | 262500 | 261500 | 616 |
| 555 | 20230616 | 112000 | 89781518000 | 262000 | 262000 | 262500 | 262000 | 936 |
| 556 | 20230616 | 111900 | 89536190000 | 262500 | 262000 | 262500 | 262000 | 307 |
| 557 | 20230616 | 111800 | 89455630500 | 262000 | 262500 | 262500 | 262000 | 360 |
| 558 | 20230616 | 111700 | 89361145000 | 262500 | 262000 | 262500 | 262000 | 327 |
| 559 | 20230616 | 111600 | 89275361500 | 262500 | 262000 | 262500 | 261500 | 2664 |
| 560 | 20230616 | 111500 | 88577078500 | 262000 | 261500 | 262000 | 261500 | 356 |
| 561 | 20230616 | 111400 | 88483845000 | 261500 | 262000 | 262000 | 261500 | 574 |
| 562 | 20230616 | 111300 | 88333613500 | 262000 | 262000 | 262500 | 261500 | 1338 |
| 563 | 20230616 | 111200 | 87982946000 | 262000 | 262500 | 262500 | 262000 | 879 |
| 564 | 20230616 | 111100 | 87752369000 | 263000 | 263000 | 263000 | 262500 | 481 |
| 565 | 20230616 | 111000 | 87625960000 | 262500 | 263500 | 263500 | 262500 | 2878 |
| 566 | 20230616 | 110900 | 86869014000 | 263500 | 263500 | 263500 | 263000 | 577 |
| 567 | 20230616 | 110800 | 86717086500 | 263500 | 263500 | 264000 | 263000 | 1058 |
| 568 | 20230616 | 110700 | 86438290500 | 264000 | 263500 | 264000 | 263000 | 2513 |
| 569 | 20230616 | 110600 | 85776259000 | 263000 | 264000 | 264000 | 263000 | 1485 |
| 570 | 20230616 | 110500 | 85384888500 | 264000 | 263500 | 264000 | 263000 | 1129 |
| 571 | 20230616 | 110400 | 85087384000 | 263500 | 263500 | 263500 | 263000 | 2767 |
| 572 | 20230616 | 110300 | 84358316500 | 263500 | 263500 | 263500 | 263000 | 750 |
| 573 | 20230616 | 110200 | 84160722000 | 263500 | 263500 | 263500 | 263000 | 777 |
| 574 | 20230616 | 110100 | 83956046500 | 263500 | 263000 | 263500 | 262500 | 1063 |
| 575 | 20230616 | 110000 | 83676272000 | 263000 | 263500 | 263500 | 262500 | 2280 |
| 576 | 20230616 | 105900 | 83076443500 | 263500 | 263500 | 264000 | 263000 | 3006 |
| 577 | 20230616 | 105800 | 82284134500 | 264000 | 264000 | 264000 | 263500 | 2418 |
| 578 | 20230616 | 105700 | 81645920000 | 263500 | 263500 | 264000 | 263000 | 4442 |
| 579 | 20230616 | 105600 | 80475720500 | 263500 | 262500 | 263500 | 262500 | 6288 |
| 580 | 20230616 | 105500 | 78821792500 | 262500 | 262000 | 263000 | 262000 | 2438 |
| 581 | 20230616 | 105400 | 78181720000 | 262500 | 262000 | 262500 | 262000 | 597 |
| 582 | 20230616 | 105300 | 78025043000 | 262500 | 261500 | 262500 | 261000 | 5347 |
| 583 | 20230616 | 105200 | 76624615000 | 261500 | 261000 | 261500 | 261000 | 852 |
| 584 | 20230616 | 105100 | 76402054000 | 261000 | 261500 | 261500 | 261000 | 336 |
| 585 | 20230616 | 105000 | 76314232000 | 261000 | 261500 | 261500 | 261000 | 574 |
| 586 | 20230616 | 104900 | 76164222000 | 261500 | 262000 | 262000 | 261500 | 643 |
| 587 | 20230616 | 104800 | 75996000000 | 261500 | 261500 | 262000 | 261500 | 1346 |
| 588 | 20230616 | 104700 | 75643812000 | 261500 | 262000 | 262000 | 261500 | 445 |
| 589 | 20230616 | 104600 | 75527257500 | 262000 | 261500 | 262000 | 261500 | 319 |
| 590 | 20230616 | 104500 | 75443717500 | 262000 | 261500 | 262000 | 261500 | 425 |
| 591 | 20230616 | 104400 | 75332452500 | 261500 | 261500 | 262000 | 261500 | 610 |
| 592 | 20230616 | 104300 | 75172819500 | 261500 | 262000 | 262000 | 261500 | 767 |
| 593 | 20230616 | 104200 | 74972029000 | 261500 | 261500 | 262000 | 261000 | 1603 |
| 594 | 20230616 | 104100 | 74552831000 | 261000 | 261500 | 261500 | 261000 | 424 |
| 595 | 20230616 | 104000 | 74441983000 | 261500 | 261500 | 262000 | 261000 | 1110 |
| 596 | 20230616 | 103900 | 74151705500 | 262000 | 261500 | 262000 | 261000 | 778 |
| 597 | 20230616 | 103800 | 73948153000 | 261500 | 260500 | 261500 | 260000 | 1350 |
| 598 | 20230616 | 103700 | 73595895500 | 260500 | 260500 | 261000 | 260000 | 1015 |
| 599 | 20230616 | 103600 | 73331486000 | 260500 | 260500 | 261000 | 260500 | 238 |
| 600 | 20230616 | 103500 | 73269463500 | 260500 | 260500 | 261000 | 260500 | 192 |
| 601 | 20230616 | 103400 | 73219437000 | 261000 | 261500 | 261500 | 260500 | 2319 |
| 602 | 20230616 | 103300 | 72614426500 | 261000 | 261500 | 262000 | 261000 | 2063 |
| 603 | 20230616 | 103200 | 72075061000 | 262000 | 262000 | 262000 | 261500 | 1052 |
| 604 | 20230616 | 103100 | 71799443000 | 262000 | 262000 | 262500 | 261500 | 1543 |
| 605 | 20230616 | 103000 | 71395066000 | 262000 | 261500 | 262000 | 261500 | 1169 |
| 606 | 20230616 | 102900 | 71088804000 | 262000 | 262000 | 262500 | 261500 | 1772 |
| 607 | 20230616 | 102800 | 70624555000 | 262000 | 263000 | 263000 | 261500 | 4269 |
| 608 | 20230616 | 102700 | 69503839000 | 263000 | 262500 | 263000 | 262000 | 4264 |
| 609 | 20230616 | 102600 | 68384175000 | 262000 | 262000 | 262500 | 262000 | 1619 |
| 610 | 20230616 | 102500 | 67959297500 | 262000 | 261000 | 262500 | 260500 | 16750 |
| 611 | 20230616 | 102400 | 63577694000 | 261000 | 261000 | 261000 | 260500 | 287 |
| 612 | 20230616 | 102300 | 63502816000 | 261000 | 260500 | 261000 | 260500 | 205 |
| 613 | 20230616 | 102200 | 63449369000 | 260500 | 261000 | 261000 | 260500 | 694 |
| 614 | 20230616 | 102100 | 63268561000 | 261000 | 261000 | 261000 | 260500 | 137 |
| 615 | 20230616 | 102000 | 63232825500 | 261000 | 260500 | 261000 | 260500 | 291 |
| 616 | 20230616 | 101900 | 63156921000 | 261000 | 260500 | 261000 | 260500 | 521 |
| 617 | 20230616 | 101800 | 63020959500 | 260500 | 260500 | 261000 | 260500 | 452 |
| 618 | 20230616 | 101700 | 62903133000 | 260500 | 260500 | 261000 | 260500 | 688 |
| 619 | 20230616 | 101600 | 62723776500 | 260500 | 260500 | 261000 | 260500 | 291 |
| 620 | 20230616 | 101500 | 62647917000 | 260500 | 260500 | 261000 | 260500 | 462 |
| 621 | 20230616 | 101400 | 62527443000 | 260500 | 260500 | 261000 | 260000 | 3074 |
| 622 | 20230616 | 101300 | 61726793500 | 260000 | 259500 | 260500 | 259500 | 3922 |
| 623 | 20230616 | 101200 | 60707346500 | 259500 | 260000 | 260000 | 259000 | 1001 |
| 624 | 20230616 | 101100 | 60447870500 | 259500 | 260000 | 260000 | 259500 | 397 |
| 625 | 20230616 | 101000 | 60344816000 | 259500 | 259500 | 260000 | 259500 | 354 |
| 626 | 20230616 | 100900 | 60252915000 | 259500 | 260000 | 260000 | 259500 | 212 |
| 627 | 20230616 | 100800 | 60197856500 | 260000 | 259500 | 260000 | 259500 | 613 |
| 628 | 20230616 | 100700 | 60038777500 | 259500 | 259500 | 260000 | 259500 | 241 |
| 629 | 20230616 | 100600 | 59976216500 | 259500 | 259500 | 260000 | 259000 | 506 |
| 630 | 20230616 | 100500 | 59844920500 | 259500 | 260000 | 260000 | 259500 | 556 |
| 631 | 20230616 | 100400 | 59700611500 | 260000 | 259500 | 260000 | 259500 | 416 |
| 632 | 20230616 | 100300 | 59592636000 | 259500 | 259500 | 259500 | 259000 | 665 |
| 633 | 20230616 | 100200 | 59420086000 | 259000 | 259500 | 260000 | 259000 | 1533 |
| 634 | 20230616 | 100100 | 59022410500 | 260000 | 260000 | 260000 | 259500 | 521 |
| 635 | 20230616 | 100000 | 58887153000 | 259500 | 260000 | 260000 | 259500 | 185 |
| 636 | 20230616 | 095900 | 58839086000 | 260000 | 260000 | 260000 | 259500 | 989 |
| 637 | 20230616 | 095800 | 58582107500 | 260000 | 259500 | 260000 | 259500 | 2486 |
| 638 | 20230616 | 095700 | 57935801000 | 260000 | 259500 | 260000 | 259000 | 1950 |
| 639 | 20230616 | 095600 | 57429784500 | 259000 | 259000 | 259500 | 258500 | 2390 |
| 640 | 20230616 | 095500 | 56810771500 | 259000 | 258500 | 259000 | 258500 | 97 |
| 641 | 20230616 | 095400 | 56785666000 | 258500 | 258500 | 259000 | 258500 | 449 |
| 642 | 20230616 | 095300 | 56669562000 | 258500 | 258500 | 259000 | 258500 | 229 |
| 643 | 20230616 | 095200 | 56610353500 | 259000 | 259000 | 259500 | 258500 | 969 |
| 644 | 20230616 | 095100 | 56359545000 | 259000 | 258000 | 259500 | 258000 | 1827 |
| 645 | 20230616 | 095000 | 55886851000 | 258500 | 258000 | 258500 | 258000 | 1429 |
| 646 | 20230616 | 094900 | 55518098500 | 258500 | 258500 | 258500 | 258000 | 790 |
| 647 | 20230616 | 094800 | 55314151000 | 258000 | 259000 | 259000 | 258000 | 1119 |
| 648 | 20230616 | 094700 | 55024966000 | 259000 | 258500 | 259000 | 258500 | 751 |
| 649 | 20230616 | 094600 | 54830729500 | 258500 | 258500 | 259000 | 258500 | 369 |
| 650 | 20230616 | 094500 | 54735309500 | 258500 | 259000 | 259000 | 258500 | 753 |
| 651 | 20230616 | 094400 | 54540446500 | 259000 | 259000 | 259000 | 258500 | 442 |
| 652 | 20230616 | 094300 | 54425986500 | 259000 | 259000 | 259500 | 258500 | 1435 |
| 653 | 20230616 | 094200 | 54054273000 | 259500 | 259500 | 259500 | 259000 | 587 |
| 654 | 20230616 | 094100 | 53902170500 | 259500 | 260500 | 260500 | 259500 | 3150 |
| 655 | 20230616 | 094000 | 53083310000 | 260500 | 260000 | 260500 | 259500 | 2722 |
| 656 | 20230616 | 093900 | 52375496000 | 259500 | 258500 | 260000 | 258500 | 3752 |
| 657 | 20230616 | 093800 | 51402667000 | 258500 | 259000 | 259000 | 258500 | 530 |
| 658 | 20230616 | 093700 | 51265568500 | 259000 | 258500 | 259000 | 258500 | 633 |
| 659 | 20230616 | 093600 | 51101724500 | 258500 | 259000 | 259000 | 258500 | 1080 |
| 660 | 20230616 | 093500 | 50822439000 | 258500 | 259000 | 259500 | 258500 | 1035 |
| 661 | 20230616 | 093400 | 50554539500 | 259000 | 259000 | 259500 | 258000 | 2603 |
| 662 | 20230616 | 093300 | 49880611000 | 259000 | 257000 | 259000 | 257000 | 2432 |
| 663 | 20230616 | 093200 | 49252857000 | 257000 | 257500 | 257500 | 256500 | 2184 |
| 664 | 20230616 | 093100 | 48691563500 | 257000 | 258500 | 258500 | 257000 | 3485 |
| 665 | 20230616 | 093000 | 47793198000 | 258500 | 257500 | 258500 | 257500 | 2481 |
| 666 | 20230616 | 092900 | 47152759500 | 258000 | 257500 | 258000 | 257500 | 954 |
| 667 | 20230616 | 092800 | 46906899500 | 257500 | 256500 | 257500 | 256000 | 2916 |
| 668 | 20230616 | 092700 | 46157843000 | 256000 | 256500 | 257000 | 255500 | 6275 |
| 669 | 20230616 | 092600 | 44550594000 | 257000 | 257000 | 257500 | 256500 | 1751 |
| 670 | 20230616 | 092500 | 44100647500 | 257000 | 257500 | 257500 | 256500 | 3483 |
| 671 | 20230616 | 092400 | 43205537500 | 257000 | 257500 | 257500 | 257000 | 774 |
| 672 | 20230616 | 092300 | 43006499500 | 257000 | 257500 | 257500 | 257000 | 1307 |
| 673 | 20230616 | 092200 | 42670570500 | 257500 | 257000 | 258000 | 256500 | 4391 |
| 674 | 20230616 | 092100 | 41542988000 | 257000 | 257500 | 257500 | 256500 | 1774 |
| 675 | 20230616 | 092000 | 41086789000 | 257500 | 258500 | 258500 | 257500 | 3373 |
| 676 | 20230616 | 091900 | 40217261000 | 258500 | 258000 | 258500 | 257500 | 763 |
| 677 | 20230616 | 091800 | 40020339500 | 258500 | 258500 | 259000 | 258000 | 1645 |
| 678 | 20230616 | 091700 | 39595538500 | 258000 | 256000 | 258500 | 256000 | 3440 |
| 679 | 20230616 | 091600 | 38711756500 | 256000 | 257500 | 258000 | 256000 | 4448 |
| 680 | 20230616 | 091500 | 37569794000 | 257500 | 258000 | 258500 | 257500 | 5206 |
| 681 | 20230616 | 091400 | 36226742000 | 258000 | 259000 | 259500 | 258000 | 3718 |
| 682 | 20230616 | 091300 | 35265139500 | 259500 | 259000 | 259500 | 258500 | 2569 |
| 683 | 20230616 | 091200 | 34599725000 | 258500 | 260500 | 261000 | 258500 | 6700 |
| 684 | 20230616 | 091100 | 32860979500 | 260500 | 261000 | 261000 | 260500 | 1640 |
| 685 | 20230616 | 091000 | 32433406500 | 261000 | 261500 | 261500 | 260500 | 2210 |
| 686 | 20230616 | 090900 | 31856828500 | 261500 | 261500 | 262000 | 260500 | 9513 |
| 687 | 20230616 | 090800 | 29371696000 | 262000 | 261000 | 262000 | 260500 | 4074 |
| 688 | 20230616 | 090700 | 28307486000 | 260500 | 259000 | 262500 | 259000 | 19215 |
| 689 | 20230616 | 090600 | 23298174000 | 259000 | 259000 | 259500 | 258500 | 3705 |
| 690 | 20230616 | 090500 | 22338354500 | 259000 | 259000 | 259500 | 258500 | 4730 |
| 691 | 20230616 | 090400 | 21113282000 | 259000 | 259500 | 260000 | 259000 | 3192 |
| 692 | 20230616 | 090300 | 20284860500 | 259500 | 260000 | 260500 | 259000 | 6871 |
| 693 | 20230616 | 090200 | 18499121500 | 260000 | 259500 | 260500 | 259000 | 11033 |
| 694 | 20230616 | 090100 | 15631360000 | 259500 | 259000 | 260000 | 258500 | 7990 |
| 695 | 20230616 | 090000 | 13561422000 | 259500 | 261000 | 261500 | 258000 | 52093 |