42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 204600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 3 | 20230615 | 204500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20230615 | 204400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20230615 | 204300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20230615 | 204200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20230615 | 204100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20230615 | 204000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20230615 | 203900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20230615 | 203800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20230615 | 203700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20230615 | 203600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20230615 | 203500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20230615 | 203400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20230615 | 203300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20230615 | 203200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20230615 | 203100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20230615 | 203000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20230615 | 202900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20230615 | 202800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20230615 | 202700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20230615 | 202600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20230615 | 202500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20230615 | 202400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20230615 | 202300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20230615 | 202200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20230615 | 202100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20230615 | 202000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20230615 | 201900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20230615 | 201800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20230615 | 201700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20230615 | 201600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 33 | 20230615 | 201500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20230615 | 201400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20230615 | 201300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20230615 | 201200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20230615 | 201100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20230615 | 201000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20230615 | 200900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20230615 | 200800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20230615 | 200700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20230615 | 200600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20230615 | 200500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20230615 | 200400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20230615 | 200300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20230615 | 200200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20230615 | 200100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20230615 | 200000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20230615 | 195900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20230615 | 195800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20230615 | 195700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20230615 | 195600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20230615 | 195500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20230615 | 195400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20230615 | 195300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20230615 | 195200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20230615 | 195100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20230615 | 195000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20230615 | 194900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20230615 | 194800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20230615 | 194700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20230615 | 194600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 63 | 20230615 | 194500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20230615 | 194400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20230615 | 194300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20230615 | 194200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20230615 | 194100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20230615 | 194000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20230615 | 193900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20230615 | 193800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20230615 | 193700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20230615 | 193600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20230615 | 193500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20230615 | 193400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20230615 | 193300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20230615 | 193200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20230615 | 193100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20230615 | 193000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20230615 | 192900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20230615 | 192800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20230615 | 192700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20230615 | 192600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20230615 | 192500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20230615 | 192400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20230615 | 192300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20230615 | 192200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20230615 | 192100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20230615 | 192000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20230615 | 191900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20230615 | 191800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20230615 | 191700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20230615 | 191600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 93 | 20230615 | 191500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20230615 | 191400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20230615 | 191300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20230615 | 191200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20230615 | 191100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20230615 | 191000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20230615 | 190900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20230615 | 190800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20230615 | 190700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20230615 | 190600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20230615 | 190500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20230615 | 190400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20230615 | 190300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20230615 | 190200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20230615 | 190100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20230615 | 190000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20230615 | 185900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20230615 | 185800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20230615 | 185700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20230615 | 185600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20230615 | 185500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20230615 | 185400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20230615 | 185300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20230615 | 185200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20230615 | 185100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20230615 | 185000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20230615 | 184900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20230615 | 184800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20230615 | 184700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20230615 | 184600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 123 | 20230615 | 184500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20230615 | 184400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20230615 | 184300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20230615 | 184200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20230615 | 184100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20230615 | 184000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20230615 | 183900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20230615 | 183800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20230615 | 183700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20230615 | 183600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20230615 | 183500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20230615 | 183400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20230615 | 183300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20230615 | 183200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20230615 | 183100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20230615 | 183000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20230615 | 182900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20230615 | 182800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20230615 | 182700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20230615 | 182600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20230615 | 182500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20230615 | 182400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20230615 | 182300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20230615 | 182200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20230615 | 182100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20230615 | 182000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20230615 | 181900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20230615 | 181800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20230615 | 181700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20230615 | 181600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 153 | 20230615 | 181500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20230615 | 181400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20230615 | 181300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20230615 | 181200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20230615 | 181100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20230615 | 181000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20230615 | 180900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20230615 | 180800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20230615 | 180700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20230615 | 180600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20230615 | 180500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20230615 | 180400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20230615 | 180300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20230615 | 180200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20230615 | 180100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20230615 | 180000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20230615 | 175900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20230615 | 175800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20230615 | 175700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20230615 | 175600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20230615 | 175500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20230615 | 175400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20230615 | 175300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20230615 | 175200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20230615 | 175100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20230615 | 175000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20230615 | 174900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20230615 | 174800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20230615 | 174700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20230615 | 174600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 183 | 20230615 | 174500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20230615 | 174400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20230615 | 174300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20230615 | 174200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20230615 | 174100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20230615 | 174000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20230615 | 173900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20230615 | 173800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20230615 | 173700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20230615 | 173600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20230615 | 173500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20230615 | 173400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 195 | 20230615 | 173300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20230615 | 173200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 197 | 20230615 | 173100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 198 | 20230615 | 173000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 199 | 20230615 | 172900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 200 | 20230615 | 172800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 201 | 20230615 | 172700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 202 | 20230615 | 172600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 203 | 20230615 | 172500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 204 | 20230615 | 172400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 205 | 20230615 | 172300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 206 | 20230615 | 172200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 207 | 20230615 | 172100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 208 | 20230615 | 172000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 209 | 20230615 | 171900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 210 | 20230615 | 171800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 211 | 20230615 | 171700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 212 | 20230615 | 171600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 213 | 20230615 | 171500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 214 | 20230615 | 171400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 215 | 20230615 | 171300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 216 | 20230615 | 171200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 217 | 20230615 | 171100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 218 | 20230615 | 171000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 219 | 20230615 | 170900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 220 | 20230615 | 170800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 221 | 20230615 | 170700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 222 | 20230615 | 170600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 223 | 20230615 | 170500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 224 | 20230615 | 170400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 225 | 20230615 | 170300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 226 | 20230615 | 170200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 227 | 20230615 | 170100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 228 | 20230615 | 170000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 229 | 20230615 | 165900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 230 | 20230615 | 165800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 231 | 20230615 | 165700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 232 | 20230615 | 165600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 233 | 20230615 | 165500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 234 | 20230615 | 165400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 235 | 20230615 | 165300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 236 | 20230615 | 165200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 237 | 20230615 | 165100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 238 | 20230615 | 165000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 239 | 20230615 | 164900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 240 | 20230615 | 164800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 241 | 20230615 | 164700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 242 | 20230615 | 164600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 243 | 20230615 | 164500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 244 | 20230615 | 164400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 245 | 20230615 | 164300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 246 | 20230615 | 164200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 247 | 20230615 | 164100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 248 | 20230615 | 164000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 249 | 20230615 | 163900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 250 | 20230615 | 163800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 251 | 20230615 | 163700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 252 | 20230615 | 163600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 253 | 20230615 | 163500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 254 | 20230615 | 163400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 255 | 20230615 | 163300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 256 | 20230615 | 163200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 257 | 20230615 | 163100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 258 | 20230615 | 163000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 259 | 20230615 | 162900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 260 | 20230615 | 162800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 261 | 20230615 | 162700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 262 | 20230615 | 162600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 263 | 20230615 | 162500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 264 | 20230615 | 162400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 265 | 20230615 | 162300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 266 | 20230615 | 162200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 267 | 20230615 | 162100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 268 | 20230615 | 162000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 269 | 20230615 | 161900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 270 | 20230615 | 161800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 271 | 20230615 | 161700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 272 | 20230615 | 161600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 273 | 20230615 | 161500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 274 | 20230615 | 161400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 275 | 20230615 | 161300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 276 | 20230615 | 161200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 277 | 20230615 | 161100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 278 | 20230615 | 161000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 279 | 20230615 | 160900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 280 | 20230615 | 160800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 281 | 20230615 | 160700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 282 | 20230615 | 160600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 283 | 20230615 | 160500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 284 | 20230615 | 160400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 285 | 20230615 | 160300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 286 | 20230615 | 160200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 287 | 20230615 | 160100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 288 | 20230615 | 160000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 289 | 20230615 | 155900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 290 | 20230615 | 155800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 291 | 20230615 | 155700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 292 | 20230615 | 155600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 293 | 20230615 | 155500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 294 | 20230615 | 155400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 295 | 20230615 | 155300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 296 | 20230615 | 155200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 297 | 20230615 | 155100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 298 | 20230615 | 155000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 299 | 20230615 | 154900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 300 | 20230615 | 154800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 301 | 20230615 | 154700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 302 | 20230615 | 154600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 303 | 20230615 | 154500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 304 | 20230615 | 154400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 305 | 20230615 | 154300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 306 | 20230615 | 154200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 307 | 20230615 | 154100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 308 | 20230615 | 154000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 309 | 20230615 | 153900 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 310 | 20230615 | 153800 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 311 | 20230615 | 153700 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 312 | 20230615 | 153600 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 313 | 20230615 | 153500 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 314 | 20230615 | 153400 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 315 | 20230615 | 153300 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 316 | 20230615 | 153200 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 317 | 20230615 | 153100 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 318 | 20230615 | 153000 | 365914041000 | 258500 | 258500 | 258500 | 258500 | 24899 |
| 319 | 20230615 | 152900 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 320 | 20230615 | 152800 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 321 | 20230615 | 152700 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 322 | 20230615 | 152600 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 323 | 20230615 | 152500 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 324 | 20230615 | 152400 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 325 | 20230615 | 152300 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 326 | 20230615 | 152200 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 327 | 20230615 | 152100 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 328 | 20230615 | 152000 | 359477649500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 329 | 20230615 | 151900 | 359477649500 | 258000 | 258000 | 258500 | 258000 | 4300 |
| 330 | 20230615 | 151800 | 358367018500 | 258500 | 258500 | 258500 | 258000 | 2576 |
| 331 | 20230615 | 151700 | 357701707500 | 258000 | 258500 | 258500 | 258000 | 4212 |
| 332 | 20230615 | 151600 | 356614634500 | 258000 | 258500 | 258500 | 258000 | 1410 |
| 333 | 20230615 | 151500 | 356250290000 | 258500 | 258000 | 258500 | 258000 | 1269 |
| 334 | 20230615 | 151400 | 355922525500 | 258500 | 258000 | 258500 | 258000 | 1264 |
| 335 | 20230615 | 151300 | 355596174000 | 258000 | 258500 | 258500 | 258000 | 2822 |
| 336 | 20230615 | 151200 | 354867082500 | 258000 | 258500 | 258500 | 258000 | 1026 |
| 337 | 20230615 | 151100 | 354602105500 | 258500 | 258500 | 258500 | 258000 | 839 |
| 338 | 20230615 | 151000 | 354385386000 | 258500 | 258500 | 258500 | 258000 | 2255 |
| 339 | 20230615 | 150900 | 353802657500 | 258500 | 258500 | 258500 | 258000 | 551 |
| 340 | 20230615 | 150800 | 353660414500 | 258500 | 258500 | 258500 | 258000 | 1318 |
| 341 | 20230615 | 150700 | 353320324500 | 258500 | 258500 | 258500 | 258000 | 657 |
| 342 | 20230615 | 150600 | 353150734500 | 258500 | 258500 | 258500 | 258000 | 518 |
| 343 | 20230615 | 150500 | 353016947500 | 258000 | 258500 | 258500 | 258000 | 965 |
| 344 | 20230615 | 150400 | 352767906000 | 258000 | 258500 | 258500 | 258000 | 392 |
| 345 | 20230615 | 150300 | 352666661500 | 258500 | 258500 | 258500 | 258000 | 842 |
| 346 | 20230615 | 150200 | 352449288000 | 258000 | 258500 | 259000 | 258000 | 2660 |
| 347 | 20230615 | 150100 | 351761862000 | 258500 | 258500 | 259000 | 258500 | 836 |
| 348 | 20230615 | 150000 | 351545628500 | 259000 | 259000 | 259000 | 258500 | 793 |
| 349 | 20230615 | 145900 | 351340600500 | 258500 | 259000 | 259000 | 258500 | 698 |
| 350 | 20230615 | 145800 | 351160020000 | 258500 | 259000 | 259000 | 258500 | 1873 |
| 351 | 20230615 | 145700 | 350675781500 | 259000 | 258500 | 259000 | 258000 | 6752 |
| 352 | 20230615 | 145600 | 348929772500 | 258000 | 258500 | 258500 | 258000 | 1132 |
| 353 | 20230615 | 145500 | 348637414500 | 258500 | 258500 | 258500 | 258000 | 952 |
| 354 | 20230615 | 145400 | 348391483500 | 258000 | 258500 | 258500 | 258000 | 734 |
| 355 | 20230615 | 145300 | 348201984000 | 258000 | 258500 | 258500 | 258000 | 4831 |
| 356 | 20230615 | 145200 | 346953441500 | 258500 | 258500 | 259000 | 258000 | 3777 |
| 357 | 20230615 | 145100 | 345978069500 | 258500 | 259000 | 259500 | 258500 | 6160 |
| 358 | 20230615 | 145000 | 344383275000 | 259500 | 259500 | 259500 | 259000 | 1001 |
| 359 | 20230615 | 144900 | 344123980500 | 259500 | 259000 | 259500 | 259000 | 422 |
| 360 | 20230615 | 144800 | 344014661000 | 259500 | 260000 | 260000 | 259000 | 2113 |
| 361 | 20230615 | 144700 | 343466301000 | 260000 | 259500 | 260000 | 259500 | 266 |
| 362 | 20230615 | 144600 | 343397230500 | 259500 | 260000 | 260000 | 259500 | 807 |
| 363 | 20230615 | 144500 | 343187741000 | 260000 | 260000 | 260500 | 259500 | 2235 |
| 364 | 20230615 | 144400 | 342606620000 | 260000 | 260500 | 260500 | 260000 | 1570 |
| 365 | 20230615 | 144300 | 342198343500 | 260500 | 260000 | 260500 | 260000 | 630 |
| 366 | 20230615 | 144200 | 342034338500 | 260000 | 260000 | 260500 | 260000 | 995 |
| 367 | 20230615 | 144100 | 341775599000 | 260000 | 260500 | 260500 | 260000 | 2755 |
| 368 | 20230615 | 144000 | 341059249500 | 260500 | 261000 | 261000 | 260000 | 4358 |
| 369 | 20230615 | 143900 | 339924086000 | 261000 | 261000 | 261000 | 260500 | 403 |
| 370 | 20230615 | 143800 | 339818978000 | 261000 | 261000 | 261000 | 260500 | 436 |
| 371 | 20230615 | 143700 | 339705275000 | 261000 | 261000 | 261000 | 260500 | 2375 |
| 372 | 20230615 | 143600 | 339085638000 | 261000 | 261000 | 261000 | 260500 | 394 |
| 373 | 20230615 | 143500 | 338982815000 | 261000 | 261000 | 261000 | 260500 | 551 |
| 374 | 20230615 | 143400 | 338839097000 | 261000 | 260000 | 261000 | 260000 | 2783 |
| 375 | 20230615 | 143300 | 338114119500 | 260000 | 260000 | 260500 | 260000 | 1264 |
| 376 | 20230615 | 143200 | 337785260000 | 260000 | 259500 | 260000 | 259500 | 3519 |
| 377 | 20230615 | 143100 | 336870404000 | 260000 | 260000 | 260000 | 259500 | 3786 |
| 378 | 20230615 | 143000 | 335887597000 | 260000 | 260000 | 260000 | 259500 | 141 |
| 379 | 20230615 | 142900 | 335850959000 | 259500 | 260000 | 260000 | 259500 | 466 |
| 380 | 20230615 | 142800 | 335729982500 | 259500 | 260000 | 260000 | 259500 | 234 |
| 381 | 20230615 | 142700 | 335669192000 | 260000 | 259500 | 260000 | 259500 | 317 |
| 382 | 20230615 | 142600 | 335586878000 | 260000 | 259500 | 260000 | 259500 | 1411 |
| 383 | 20230615 | 142500 | 335220539500 | 259500 | 259500 | 259500 | 259000 | 353 |
| 384 | 20230615 | 142400 | 335128990000 | 259500 | 259500 | 259500 | 259000 | 464 |
| 385 | 20230615 | 142300 | 335008644000 | 259500 | 259500 | 260000 | 259000 | 1098 |
| 386 | 20230615 | 142200 | 334723700500 | 260000 | 260000 | 260500 | 259500 | 742 |
| 387 | 20230615 | 142100 | 334530911500 | 260500 | 260000 | 260500 | 260000 | 588 |
| 388 | 20230615 | 142000 | 334378017000 | 260500 | 260500 | 260500 | 260000 | 565 |
| 389 | 20230615 | 141900 | 334231075500 | 260500 | 260000 | 260500 | 260000 | 327 |
| 390 | 20230615 | 141800 | 334145981000 | 260000 | 260000 | 260500 | 260000 | 877 |
| 391 | 20230615 | 141700 | 333917947000 | 260000 | 260000 | 260500 | 260000 | 2521 |
| 392 | 20230615 | 141600 | 333262484000 | 260000 | 260000 | 260000 | 259000 | 2664 |
| 393 | 20230615 | 141500 | 332571203500 | 260000 | 259500 | 260000 | 259500 | 672 |
| 394 | 20230615 | 141400 | 332396775500 | 259500 | 259000 | 260000 | 259000 | 3408 |
| 395 | 20230615 | 141300 | 331512515000 | 259000 | 259500 | 259500 | 259000 | 682 |
| 396 | 20230615 | 141200 | 331335770000 | 259500 | 260500 | 260500 | 259500 | 3998 |
| 397 | 20230615 | 141100 | 330296778500 | 260500 | 260500 | 261000 | 260500 | 1377 |
| 398 | 20230615 | 141000 | 329938055000 | 260500 | 260500 | 261000 | 260500 | 1323 |
| 399 | 20230615 | 140900 | 329593211500 | 261000 | 261500 | 261500 | 260500 | 2763 |
| 400 | 20230615 | 140800 | 328872174000 | 261500 | 261500 | 261500 | 261000 | 212 |
| 401 | 20230615 | 140700 | 328816778000 | 261500 | 261000 | 261500 | 261000 | 3172 |
| 402 | 20230615 | 140600 | 327987386500 | 261500 | 261000 | 261500 | 261000 | 581 |
| 403 | 20230615 | 140500 | 327835648500 | 261500 | 261000 | 261500 | 261000 | 779 |
| 404 | 20230615 | 140400 | 327632189000 | 261500 | 262000 | 262000 | 261000 | 1245 |
| 405 | 20230615 | 140300 | 327306734500 | 261500 | 261500 | 262000 | 261000 | 2325 |
| 406 | 20230615 | 140200 | 326698735000 | 262000 | 262000 | 262000 | 261500 | 944 |
| 407 | 20230615 | 140100 | 326451598000 | 262000 | 261000 | 262000 | 261000 | 4096 |
| 408 | 20230615 | 140000 | 325380188500 | 261000 | 261000 | 261500 | 260500 | 3433 |
| 409 | 20230615 | 135900 | 324484189000 | 261000 | 261000 | 261000 | 260500 | 1785 |
| 410 | 20230615 | 135800 | 324018332000 | 261000 | 261000 | 261000 | 260500 | 689 |
| 411 | 20230615 | 135700 | 323838625500 | 261000 | 261000 | 261000 | 260500 | 2111 |
| 412 | 20230615 | 135600 | 323288311500 | 261000 | 261000 | 261000 | 260500 | 711 |
| 413 | 20230615 | 135500 | 323102752000 | 261000 | 261000 | 261500 | 260500 | 2361 |
| 414 | 20230615 | 135400 | 322486532500 | 261500 | 260500 | 261500 | 260500 | 4318 |
| 415 | 20230615 | 135300 | 321359535000 | 261000 | 261000 | 261000 | 260500 | 1056 |
| 416 | 20230615 | 135200 | 321084111000 | 261000 | 260500 | 261000 | 260500 | 262 |
| 417 | 20230615 | 135100 | 321015737000 | 261000 | 260500 | 261000 | 260500 | 969 |
| 418 | 20230615 | 135000 | 320763089500 | 261000 | 262000 | 262000 | 260500 | 1845 |
| 419 | 20230615 | 134900 | 320281172000 | 261500 | 261000 | 262000 | 261000 | 2434 |
| 420 | 20230615 | 134800 | 319644627000 | 261500 | 261000 | 261500 | 260500 | 9619 |
| 421 | 20230615 | 134700 | 317130879500 | 261000 | 260000 | 261000 | 260000 | 2648 |
| 422 | 20230615 | 134600 | 316441030500 | 260500 | 260000 | 260500 | 260000 | 1143 |
| 423 | 20230615 | 134500 | 316143338500 | 260000 | 260000 | 260500 | 260000 | 912 |
| 424 | 20230615 | 134400 | 315906188000 | 260000 | 260000 | 260500 | 259500 | 891 |
| 425 | 20230615 | 134300 | 315674514000 | 260000 | 260000 | 260000 | 259500 | 4152 |
| 426 | 20230615 | 134200 | 314595366500 | 259500 | 259500 | 260000 | 259500 | 561 |
| 427 | 20230615 | 134100 | 314449723500 | 260000 | 260000 | 260000 | 259500 | 719 |
| 428 | 20230615 | 134000 | 314263046000 | 260000 | 260000 | 260000 | 259500 | 354 |
| 429 | 20230615 | 133900 | 314171111000 | 260000 | 259500 | 260000 | 259500 | 411 |
| 430 | 20230615 | 133800 | 314064258500 | 259500 | 259000 | 260000 | 259000 | 1173 |
| 431 | 20230615 | 133700 | 313759831000 | 259500 | 259500 | 259500 | 259000 | 282 |
| 432 | 20230615 | 133600 | 313686730000 | 259500 | 258500 | 259500 | 258000 | 1742 |
| 433 | 20230615 | 133500 | 313235918000 | 258500 | 258500 | 258500 | 258000 | 369 |
| 434 | 20230615 | 133400 | 313140564000 | 258500 | 258000 | 258500 | 258000 | 182 |
| 435 | 20230615 | 133300 | 313093570500 | 258000 | 257500 | 258500 | 257000 | 8709 |
| 436 | 20230615 | 133200 | 310850663000 | 257000 | 257500 | 257500 | 257000 | 914 |
| 437 | 20230615 | 133100 | 310615733500 | 257500 | 258000 | 258000 | 257000 | 755 |
| 438 | 20230615 | 133000 | 310421379000 | 258000 | 258000 | 258500 | 257500 | 7260 |
| 439 | 20230615 | 132900 | 308549449000 | 258500 | 258000 | 258500 | 258000 | 453 |
| 440 | 20230615 | 132800 | 308432529000 | 258000 | 258000 | 258500 | 258000 | 230 |
| 441 | 20230615 | 132700 | 308373154500 | 258000 | 258000 | 258500 | 258000 | 757 |
| 442 | 20230615 | 132600 | 308177814500 | 258000 | 258500 | 259000 | 258000 | 2102 |
| 443 | 20230615 | 132500 | 307634439000 | 258500 | 259000 | 259000 | 258500 | 375 |
| 444 | 20230615 | 132400 | 307537400500 | 258500 | 259000 | 259000 | 258500 | 167 |
| 445 | 20230615 | 132300 | 307494195000 | 258500 | 258500 | 259000 | 258000 | 2068 |
| 446 | 20230615 | 132200 | 306959614500 | 258500 | 258000 | 258500 | 258000 | 289 |
| 447 | 20230615 | 132100 | 306884927500 | 258500 | 258500 | 258500 | 258000 | 604 |
| 448 | 20230615 | 132000 | 306729026000 | 258500 | 258500 | 258500 | 258000 | 3148 |
| 449 | 20230615 | 131900 | 305915318000 | 258500 | 258500 | 258500 | 258000 | 1279 |
| 450 | 20230615 | 131800 | 305584877500 | 258500 | 258500 | 258500 | 258000 | 280 |
| 451 | 20230615 | 131700 | 305512525500 | 258500 | 258000 | 258500 | 258000 | 392 |
| 452 | 20230615 | 131600 | 305411329000 | 258500 | 258500 | 258500 | 258000 | 126 |
| 453 | 20230615 | 131500 | 305378794000 | 258000 | 258000 | 258500 | 258000 | 406 |
| 454 | 20230615 | 131400 | 305273986500 | 258000 | 258500 | 258500 | 258000 | 475 |
| 455 | 20230615 | 131300 | 305151419500 | 258500 | 258500 | 258500 | 258000 | 777 |
| 456 | 20230615 | 131200 | 304950825500 | 258500 | 258500 | 259000 | 258500 | 2911 |
| 457 | 20230615 | 131100 | 304198269000 | 259000 | 259000 | 259000 | 258500 | 262 |
| 458 | 20230615 | 131000 | 304130464500 | 258500 | 258500 | 259000 | 258500 | 985 |
| 459 | 20230615 | 130900 | 303875775500 | 259000 | 259000 | 259000 | 258500 | 323 |
| 460 | 20230615 | 130800 | 303792180000 | 258500 | 259000 | 259000 | 258500 | 468 |
| 461 | 20230615 | 130700 | 303671132000 | 258500 | 258500 | 259000 | 258500 | 316 |
| 462 | 20230615 | 130600 | 303589342000 | 258500 | 258500 | 259000 | 258500 | 387 |
| 463 | 20230615 | 130500 | 303489276000 | 259000 | 259000 | 259000 | 258500 | 333 |
| 464 | 20230615 | 130400 | 303403042500 | 259000 | 259500 | 259500 | 258500 | 3483 |
| 465 | 20230615 | 130300 | 302500742000 | 259500 | 259500 | 259500 | 259000 | 521 |
| 466 | 20230615 | 130200 | 302365574500 | 259500 | 260000 | 260000 | 259000 | 1188 |
| 467 | 20230615 | 130100 | 302057092500 | 260000 | 260000 | 260500 | 259500 | 2240 |
| 468 | 20230615 | 130000 | 301474640500 | 260500 | 260500 | 260500 | 260000 | 1256 |
| 469 | 20230615 | 125900 | 301147486000 | 260500 | 260000 | 260500 | 260000 | 948 |
| 470 | 20230615 | 125800 | 300900901000 | 260000 | 260000 | 260000 | 259500 | 748 |
| 471 | 20230615 | 125700 | 300706491000 | 259500 | 260000 | 260000 | 259500 | 686 |
| 472 | 20230615 | 125600 | 300528198500 | 260000 | 259500 | 260000 | 259000 | 1257 |
| 473 | 20230615 | 125500 | 300201839000 | 259500 | 259500 | 259500 | 259000 | 915 |
| 474 | 20230615 | 125400 | 299964420000 | 259500 | 259000 | 259500 | 259000 | 466 |
| 475 | 20230615 | 125300 | 299843499000 | 259500 | 259000 | 259500 | 258500 | 2753 |
| 476 | 20230615 | 125200 | 299130367500 | 259000 | 258500 | 259000 | 258500 | 175 |
| 477 | 20230615 | 125100 | 299085065000 | 259000 | 258500 | 259000 | 258500 | 142 |
| 478 | 20230615 | 125000 | 299048324500 | 259000 | 258500 | 259000 | 258000 | 1919 |
| 479 | 20230615 | 124900 | 298552179000 | 258000 | 258500 | 258500 | 258000 | 438 |
| 480 | 20230615 | 124800 | 298439007000 | 258500 | 258500 | 258500 | 258000 | 544 |
| 481 | 20230615 | 124700 | 298298412500 | 258500 | 258500 | 258500 | 258000 | 613 |
| 482 | 20230615 | 124600 | 298140046000 | 258500 | 258500 | 259000 | 258000 | 974 |
| 483 | 20230615 | 124500 | 297888291500 | 258500 | 259000 | 259000 | 258500 | 1060 |
| 484 | 20230615 | 124400 | 297614210000 | 259000 | 258500 | 259000 | 258500 | 551 |
| 485 | 20230615 | 124300 | 297471680000 | 259000 | 258500 | 259000 | 258500 | 308 |
| 486 | 20230615 | 124200 | 297392018500 | 258500 | 259000 | 259000 | 258500 | 372 |
| 487 | 20230615 | 124100 | 297295740000 | 259000 | 258500 | 259000 | 258500 | 269 |
| 488 | 20230615 | 124000 | 297226162000 | 258500 | 259000 | 259000 | 258500 | 532 |
| 489 | 20230615 | 123900 | 297088571500 | 259000 | 259500 | 259500 | 258500 | 2305 |
| 490 | 20230615 | 123800 | 296491607000 | 259500 | 260000 | 260000 | 259000 | 2049 |
| 491 | 20230615 | 123700 | 295959785000 | 260000 | 260000 | 260000 | 259500 | 573 |
| 492 | 20230615 | 123600 | 295810954500 | 260000 | 260000 | 260000 | 259500 | 496 |
| 493 | 20230615 | 123500 | 295682013500 | 260000 | 260000 | 260000 | 259500 | 804 |
| 494 | 20230615 | 123400 | 295473066000 | 260000 | 260000 | 260000 | 259500 | 720 |
| 495 | 20230615 | 123300 | 295285946500 | 259500 | 259500 | 260000 | 259500 | 261 |
| 496 | 20230615 | 123200 | 295218122000 | 260000 | 260000 | 260000 | 259500 | 694 |
| 497 | 20230615 | 123100 | 295037727000 | 259500 | 259000 | 260000 | 259000 | 883 |
| 498 | 20230615 | 123000 | 294808662500 | 259000 | 259000 | 259500 | 259000 | 1008 |
| 499 | 20230615 | 122900 | 294547565000 | 259000 | 259000 | 259000 | 258500 | 525 |
| 500 | 20230615 | 122800 | 294411669500 | 259000 | 258500 | 259000 | 258000 | 3113 |
| 501 | 20230615 | 122700 | 293607028000 | 258000 | 258500 | 258500 | 258000 | 718 |
| 502 | 20230615 | 122600 | 293421712000 | 258500 | 258500 | 259000 | 258000 | 2680 |
| 503 | 20230615 | 122500 | 292728922000 | 258500 | 259000 | 259000 | 258500 | 288 |
| 504 | 20230615 | 122400 | 292654407000 | 259000 | 258500 | 259000 | 258500 | 365 |
| 505 | 20230615 | 122300 | 292559941500 | 259000 | 259000 | 259000 | 259000 | 798 |
| 506 | 20230615 | 122200 | 292353259500 | 259500 | 259000 | 259500 | 259000 | 1278 |
| 507 | 20230615 | 122100 | 292022048000 | 259000 | 259500 | 259500 | 259000 | 1055 |
| 508 | 20230615 | 122000 | 291748731500 | 259000 | 259500 | 259500 | 259000 | 855 |
| 509 | 20230615 | 121900 | 291527056500 | 259000 | 260000 | 260000 | 259000 | 1233 |
| 510 | 20230615 | 121800 | 291207148000 | 260000 | 260500 | 260500 | 259500 | 2638 |
| 511 | 20230615 | 121700 | 290521216000 | 260000 | 261000 | 261000 | 260000 | 1835 |
| 512 | 20230615 | 121600 | 290043275500 | 260500 | 261000 | 261000 | 260500 | 1681 |
| 513 | 20230615 | 121500 | 289604709000 | 260500 | 261000 | 261000 | 260500 | 1628 |
| 514 | 20230615 | 121400 | 289180366500 | 260500 | 260500 | 261000 | 260500 | 678 |
| 515 | 20230615 | 121300 | 289003502500 | 261000 | 261000 | 261000 | 260500 | 667 |
| 516 | 20230615 | 121200 | 288829454000 | 260500 | 261000 | 261000 | 260500 | 2611 |
| 517 | 20230615 | 121100 | 288148081500 | 260500 | 260500 | 261000 | 260500 | 511 |
| 518 | 20230615 | 121000 | 288014899000 | 260500 | 261000 | 261000 | 260500 | 438 |
| 519 | 20230615 | 120900 | 287900674000 | 261000 | 261500 | 261500 | 260500 | 3056 |
| 520 | 20230615 | 120800 | 287102974000 | 261000 | 261500 | 261500 | 261000 | 927 |
| 521 | 20230615 | 120700 | 286860649500 | 261000 | 261500 | 261500 | 261000 | 574 |
| 522 | 20230615 | 120600 | 286710554000 | 261000 | 261000 | 261500 | 260500 | 856 |
| 523 | 20230615 | 120500 | 286487073000 | 261000 | 261000 | 261000 | 260500 | 3731 |
| 524 | 20230615 | 120400 | 285513545500 | 260500 | 260000 | 261500 | 259500 | 8564 |
| 525 | 20230615 | 120300 | 283280972500 | 260000 | 259500 | 260000 | 259000 | 4368 |
| 526 | 20230615 | 120200 | 282147376000 | 259500 | 259000 | 259500 | 259000 | 1443 |
| 527 | 20230615 | 120100 | 281773604500 | 259000 | 259000 | 259000 | 258500 | 423 |
| 528 | 20230615 | 120000 | 281664191500 | 258500 | 259500 | 259500 | 258500 | 3540 |
| 529 | 20230615 | 115900 | 280747258500 | 259500 | 259500 | 259500 | 259000 | 533 |
| 530 | 20230615 | 115800 | 280608974500 | 259500 | 259000 | 259500 | 259000 | 377 |
| 531 | 20230615 | 115700 | 280511145500 | 259500 | 258500 | 259500 | 258500 | 1957 |
| 532 | 20230615 | 115600 | 280003998500 | 259000 | 259000 | 259000 | 258500 | 473 |
| 533 | 20230615 | 115500 | 279881548500 | 259000 | 260500 | 260500 | 258500 | 5986 |
| 534 | 20230615 | 115400 | 278327210000 | 260500 | 260000 | 260500 | 260000 | 5639 |
| 535 | 20230615 | 115300 | 276859517500 | 260000 | 260500 | 260500 | 259500 | 3587 |
| 536 | 20230615 | 115200 | 275926726000 | 260500 | 259500 | 260500 | 259000 | 12286 |
| 537 | 20230615 | 115100 | 272730957000 | 260000 | 258500 | 260000 | 258500 | 5496 |
| 538 | 20230615 | 115000 | 271306100500 | 258500 | 259000 | 259000 | 258500 | 352 |
| 539 | 20230615 | 114900 | 271214981500 | 259000 | 259000 | 259000 | 258500 | 854 |
| 540 | 20230615 | 114800 | 270993834500 | 259000 | 259000 | 259000 | 258500 | 1024 |
| 541 | 20230615 | 114700 | 270728671500 | 259000 | 258500 | 259000 | 258500 | 742 |
| 542 | 20230615 | 114600 | 270536728000 | 258500 | 258500 | 259000 | 258500 | 327 |
| 543 | 20230615 | 114500 | 270452067500 | 259000 | 258500 | 259000 | 258500 | 554 |
| 544 | 20230615 | 114400 | 270308684000 | 259000 | 258500 | 259000 | 258500 | 571 |
| 545 | 20230615 | 114300 | 270160929500 | 258500 | 258500 | 259000 | 258000 | 1186 |
| 546 | 20230615 | 114200 | 269854327500 | 258500 | 258500 | 258500 | 258000 | 2226 |
| 547 | 20230615 | 114100 | 269279816000 | 258500 | 258500 | 259000 | 258500 | 1714 |
| 548 | 20230615 | 114000 | 268836666000 | 258500 | 258500 | 259000 | 258000 | 3508 |
| 549 | 20230615 | 113900 | 267929916000 | 258000 | 258000 | 258500 | 258000 | 919 |
| 550 | 20230615 | 113800 | 267692767500 | 258000 | 258000 | 258000 | 258000 | 906 |
| 551 | 20230615 | 113700 | 267459019500 | 258000 | 258500 | 258500 | 257500 | 5034 |
| 552 | 20230615 | 113600 | 266160166500 | 258500 | 258500 | 258500 | 258000 | 327 |
| 553 | 20230615 | 113500 | 266075712500 | 258000 | 258500 | 258500 | 258000 | 554 |
| 554 | 20230615 | 113400 | 265932565500 | 258500 | 258000 | 258500 | 258000 | 797 |
| 555 | 20230615 | 113300 | 265726591000 | 258000 | 258500 | 258500 | 258000 | 696 |
| 556 | 20230615 | 113200 | 265546753000 | 258500 | 257500 | 258500 | 257500 | 2238 |
| 557 | 20230615 | 113100 | 264968952000 | 258000 | 257500 | 258000 | 257500 | 1495 |
| 558 | 20230615 | 113000 | 264583388000 | 257500 | 257000 | 258000 | 256500 | 3178 |
| 559 | 20230615 | 112900 | 263766055000 | 257000 | 256500 | 257000 | 256500 | 773 |
| 560 | 20230615 | 112800 | 263567720000 | 256500 | 256500 | 257000 | 256000 | 5675 |
| 561 | 20230615 | 112700 | 262113226500 | 256500 | 256500 | 257000 | 256500 | 647 |
| 562 | 20230615 | 112600 | 261947237500 | 257000 | 256500 | 257000 | 256500 | 805 |
| 563 | 20230615 | 112500 | 261740703000 | 256500 | 256500 | 257000 | 256500 | 1026 |
| 564 | 20230615 | 112400 | 261477075500 | 257000 | 256500 | 257000 | 256000 | 1827 |
| 565 | 20230615 | 112300 | 261008607000 | 256500 | 256500 | 256500 | 256000 | 1256 |
| 566 | 20230615 | 112200 | 260686496000 | 256500 | 257000 | 257500 | 256500 | 5259 |
| 567 | 20230615 | 112100 | 259334818500 | 257000 | 256500 | 257500 | 256500 | 3607 |
| 568 | 20230615 | 112000 | 258407816500 | 257000 | 256500 | 257000 | 256500 | 1725 |
| 569 | 20230615 | 111900 | 257964635500 | 256500 | 256500 | 257000 | 256000 | 2056 |
| 570 | 20230615 | 111800 | 257437372000 | 256000 | 256000 | 256500 | 256000 | 1157 |
| 571 | 20230615 | 111700 | 257140748000 | 256000 | 255500 | 256500 | 255000 | 4411 |
| 572 | 20230615 | 111600 | 256012390500 | 255000 | 254500 | 255000 | 254500 | 12126 |
| 573 | 20230615 | 111500 | 252924102000 | 254500 | 254500 | 255000 | 254500 | 4016 |
| 574 | 20230615 | 111400 | 251901936000 | 254500 | 255000 | 255500 | 254500 | 3093 |
| 575 | 20230615 | 111300 | 251113616000 | 255000 | 255000 | 255500 | 255000 | 1240 |
| 576 | 20230615 | 111200 | 250797121500 | 255000 | 254500 | 255500 | 254000 | 4625 |
| 577 | 20230615 | 111100 | 249618661000 | 254500 | 255000 | 255000 | 254000 | 8620 |
| 578 | 20230615 | 111000 | 247424898000 | 255000 | 255000 | 255500 | 254500 | 3791 |
| 579 | 20230615 | 110900 | 246458144500 | 255500 | 255500 | 256000 | 255000 | 1718 |
| 580 | 20230615 | 110800 | 246019265000 | 256000 | 256000 | 256000 | 255500 | 2436 |
| 581 | 20230615 | 110700 | 245396479500 | 255500 | 254500 | 256000 | 254500 | 16486 |
| 582 | 20230615 | 110600 | 241192140000 | 255000 | 255000 | 255000 | 254500 | 2794 |
| 583 | 20230615 | 110500 | 240480663500 | 255000 | 255000 | 255500 | 255000 | 5072 |
| 584 | 20230615 | 110400 | 239187181000 | 255000 | 255000 | 255500 | 255000 | 3457 |
| 585 | 20230615 | 110300 | 238304874000 | 255500 | 255000 | 255500 | 255000 | 3707 |
| 586 | 20230615 | 110200 | 237359465500 | 255000 | 256000 | 256000 | 255000 | 6096 |
| 587 | 20230615 | 110100 | 235800915500 | 256000 | 256500 | 256500 | 256000 | 488 |
| 588 | 20230615 | 110000 | 235675879500 | 256500 | 256000 | 256500 | 255500 | 2677 |
| 589 | 20230615 | 105900 | 234989952500 | 256000 | 256500 | 256500 | 255500 | 3204 |
| 590 | 20230615 | 105800 | 234169484500 | 256000 | 256000 | 256500 | 256000 | 916 |
| 591 | 20230615 | 105700 | 233934817500 | 256000 | 256000 | 256500 | 256000 | 1304 |
| 592 | 20230615 | 105600 | 233600715500 | 256000 | 255500 | 256500 | 255500 | 2163 |
| 593 | 20230615 | 105500 | 233047017000 | 256000 | 255500 | 256000 | 255000 | 4815 |
| 594 | 20230615 | 105400 | 231816864000 | 255500 | 255500 | 256000 | 255000 | 3855 |
| 595 | 20230615 | 105300 | 230831689500 | 256000 | 256500 | 256500 | 255500 | 3038 |
| 596 | 20230615 | 105200 | 230053878000 | 256000 | 255500 | 257000 | 255500 | 12714 |
| 597 | 20230615 | 105100 | 226798743000 | 256000 | 257000 | 257000 | 255500 | 3952 |
| 598 | 20230615 | 105000 | 225786148000 | 257000 | 256500 | 257000 | 256000 | 4233 |
| 599 | 20230615 | 104900 | 224700580000 | 256500 | 256000 | 256500 | 256000 | 2174 |
| 600 | 20230615 | 104800 | 224143734500 | 256000 | 257000 | 257000 | 256000 | 4234 |
| 601 | 20230615 | 104700 | 223057099500 | 257000 | 257500 | 258000 | 257000 | 2194 |
| 602 | 20230615 | 104600 | 222492692500 | 257500 | 258000 | 258000 | 257500 | 2099 |
| 603 | 20230615 | 104500 | 221952040000 | 257500 | 257500 | 258000 | 257500 | 1176 |
| 604 | 20230615 | 104400 | 221649117500 | 258000 | 258000 | 258500 | 257500 | 941 |
| 605 | 20230615 | 104300 | 221406336000 | 258500 | 258000 | 258500 | 257500 | 906 |
| 606 | 20230615 | 104200 | 221172654500 | 258000 | 258000 | 258000 | 257500 | 1149 |
| 607 | 20230615 | 104100 | 220876409000 | 258000 | 258000 | 258500 | 257000 | 1583 |
| 608 | 20230615 | 104000 | 220468374500 | 258000 | 258500 | 258500 | 257500 | 2075 |
| 609 | 20230615 | 103900 | 219933367500 | 257500 | 258000 | 258500 | 257500 | 4332 |
| 610 | 20230615 | 103800 | 218816097000 | 258000 | 258500 | 259000 | 258000 | 3417 |
| 611 | 20230615 | 103700 | 217933510000 | 258500 | 259000 | 259500 | 258500 | 2090 |
| 612 | 20230615 | 103600 | 217392140500 | 259500 | 259000 | 259500 | 258500 | 2270 |
| 613 | 20230615 | 103500 | 216804387000 | 259000 | 258500 | 259000 | 258000 | 3644 |
| 614 | 20230615 | 103400 | 215862217000 | 258500 | 258000 | 258500 | 258000 | 1214 |
| 615 | 20230615 | 103300 | 215548795000 | 258000 | 259500 | 259500 | 258000 | 4125 |
| 616 | 20230615 | 103200 | 214481363000 | 259500 | 259000 | 259500 | 258500 | 5297 |
| 617 | 20230615 | 103100 | 213108182500 | 259000 | 258000 | 259000 | 257500 | 4965 |
| 618 | 20230615 | 103000 | 211825613500 | 258000 | 257500 | 258000 | 257500 | 1716 |
| 619 | 20230615 | 102900 | 211383460000 | 257500 | 258000 | 258000 | 256500 | 4648 |
| 620 | 20230615 | 102800 | 210188297000 | 257500 | 257500 | 258000 | 257000 | 3622 |
| 621 | 20230615 | 102700 | 209255271500 | 257500 | 255500 | 258000 | 255500 | 5053 |
| 622 | 20230615 | 102600 | 207957214000 | 256000 | 255500 | 256500 | 255000 | 10874 |
| 623 | 20230615 | 102500 | 205179864500 | 255500 | 256000 | 256000 | 255000 | 7246 |
| 624 | 20230615 | 102400 | 203330855000 | 255500 | 256500 | 257000 | 255500 | 9900 |
| 625 | 20230615 | 102300 | 200796947000 | 256500 | 257500 | 257500 | 256500 | 3580 |
| 626 | 20230615 | 102200 | 199877440000 | 257500 | 257000 | 257500 | 256500 | 3236 |
| 627 | 20230615 | 102100 | 199045449000 | 257000 | 257500 | 258000 | 256000 | 8082 |
| 628 | 20230615 | 102000 | 196969411000 | 258000 | 257500 | 258000 | 257500 | 4170 |
| 629 | 20230615 | 101900 | 195894840000 | 257500 | 258000 | 258000 | 257000 | 2223 |
| 630 | 20230615 | 101800 | 195322394000 | 257500 | 256500 | 258000 | 256000 | 7607 |
| 631 | 20230615 | 101700 | 193367010000 | 256500 | 256000 | 257500 | 255500 | 12020 |
| 632 | 20230615 | 101600 | 190285997500 | 256000 | 257500 | 257500 | 256000 | 17613 |
| 633 | 20230615 | 101500 | 185767264500 | 257500 | 258000 | 258500 | 257000 | 10893 |
| 634 | 20230615 | 101400 | 182960287000 | 258500 | 258000 | 258500 | 258000 | 1777 |
| 635 | 20230615 | 101300 | 182501639000 | 258000 | 258500 | 258500 | 258000 | 1723 |
| 636 | 20230615 | 101200 | 182056816000 | 258500 | 258000 | 258500 | 257500 | 5621 |
| 637 | 20230615 | 101100 | 180606665500 | 258000 | 258000 | 258000 | 257500 | 2072 |
| 638 | 20230615 | 101000 | 180072540000 | 258000 | 259500 | 259500 | 257500 | 9762 |
| 639 | 20230615 | 100900 | 177547446500 | 259500 | 259000 | 259500 | 259000 | 2131 |
| 640 | 20230615 | 100800 | 176995157500 | 259500 | 259500 | 259500 | 259000 | 3157 |
| 641 | 20230615 | 100700 | 176176299500 | 259000 | 258500 | 259500 | 258000 | 5389 |
| 642 | 20230615 | 100600 | 174781291500 | 258500 | 258000 | 258500 | 258000 | 15083 |
| 643 | 20230615 | 100500 | 170884675000 | 258500 | 258500 | 258500 | 258000 | 1507 |
| 644 | 20230615 | 100400 | 170495624500 | 258000 | 258000 | 258500 | 258000 | 3903 |
| 645 | 20230615 | 100300 | 169488224000 | 258500 | 258000 | 258500 | 257500 | 4663 |
| 646 | 20230615 | 100200 | 168284949000 | 258000 | 258000 | 258500 | 257500 | 10515 |
| 647 | 20230615 | 100100 | 165574073000 | 258000 | 258000 | 258500 | 258000 | 5790 |
| 648 | 20230615 | 100000 | 164080074000 | 258500 | 259000 | 259000 | 258000 | 10982 |
| 649 | 20230615 | 095900 | 161242345000 | 259000 | 259500 | 260000 | 259000 | 4674 |
| 650 | 20230615 | 095800 | 160030928500 | 260000 | 260000 | 260500 | 259500 | 5567 |
| 651 | 20230615 | 095700 | 158584044000 | 260500 | 259500 | 260500 | 259500 | 6809 |
| 652 | 20230615 | 095600 | 156813712000 | 259500 | 260000 | 260500 | 259500 | 7799 |
| 653 | 20230615 | 095500 | 154787619000 | 260000 | 260000 | 260500 | 259500 | 9403 |
| 654 | 20230615 | 095400 | 152342267500 | 260000 | 261500 | 261500 | 260000 | 20530 |
| 655 | 20230615 | 095300 | 146997417000 | 261500 | 261500 | 262000 | 261000 | 3576 |
| 656 | 20230615 | 095200 | 146062232000 | 262000 | 262500 | 262500 | 261500 | 1997 |
| 657 | 20230615 | 095100 | 145538896000 | 262500 | 262500 | 263000 | 261500 | 2113 |
| 658 | 20230615 | 095000 | 144984552500 | 262000 | 262000 | 262500 | 261500 | 4427 |
| 659 | 20230615 | 094900 | 143825019500 | 261500 | 261500 | 262000 | 260500 | 12893 |
| 660 | 20230615 | 094800 | 140458047500 | 261500 | 262000 | 262000 | 261500 | 4681 |
| 661 | 20230615 | 094700 | 139233654500 | 262000 | 263000 | 263000 | 261500 | 9285 |
| 662 | 20230615 | 094600 | 136799382500 | 263000 | 263500 | 263500 | 262500 | 3767 |
| 663 | 20230615 | 094500 | 135808407500 | 263000 | 263000 | 263500 | 263000 | 2151 |
| 664 | 20230615 | 094400 | 135242103000 | 263500 | 263500 | 263500 | 263000 | 2090 |
| 665 | 20230615 | 094300 | 134692308000 | 263500 | 264500 | 264500 | 263000 | 7846 |
| 666 | 20230615 | 094200 | 132622415000 | 264000 | 264500 | 265000 | 264000 | 3370 |
| 667 | 20230615 | 094100 | 131731287500 | 264500 | 265000 | 265000 | 264500 | 2061 |
| 668 | 20230615 | 094000 | 131185780000 | 264500 | 265000 | 265000 | 264500 | 1968 |
| 669 | 20230615 | 093900 | 130664980000 | 265000 | 265000 | 265500 | 264500 | 5735 |
| 670 | 20230615 | 093800 | 129145742000 | 265500 | 265000 | 265500 | 264500 | 3173 |
| 671 | 20230615 | 093700 | 128304624000 | 264500 | 265000 | 265000 | 264500 | 4212 |
| 672 | 20230615 | 093600 | 127188559000 | 265000 | 265000 | 265000 | 264500 | 4721 |
| 673 | 20230615 | 093500 | 125939247500 | 264500 | 265500 | 266000 | 264500 | 5106 |
| 674 | 20230615 | 093400 | 124585548500 | 266000 | 265000 | 266000 | 264500 | 7656 |
| 675 | 20230615 | 093300 | 122552798500 | 265000 | 265000 | 265000 | 264000 | 10268 |
| 676 | 20230615 | 093200 | 119833794000 | 265000 | 265000 | 265500 | 264500 | 10878 |
| 677 | 20230615 | 093100 | 116950904500 | 265000 | 264000 | 265000 | 263500 | 4879 |
| 678 | 20230615 | 093000 | 115660164500 | 264000 | 263000 | 264500 | 263000 | 5767 |
| 679 | 20230615 | 092900 | 114139265000 | 263500 | 263500 | 264000 | 263000 | 6147 |
| 680 | 20230615 | 092800 | 112518814000 | 263500 | 263500 | 264000 | 263500 | 2140 |
| 681 | 20230615 | 092700 | 111954433000 | 264000 | 264000 | 264500 | 263500 | 3797 |
| 682 | 20230615 | 092600 | 110952528500 | 264500 | 264500 | 264500 | 263500 | 3670 |
| 683 | 20230615 | 092500 | 109983128000 | 264000 | 263500 | 264500 | 263000 | 6645 |
| 684 | 20230615 | 092400 | 108230381500 | 263500 | 264000 | 264500 | 263500 | 9924 |
| 685 | 20230615 | 092300 | 105609094000 | 264000 | 265500 | 265500 | 264000 | 11022 |
| 686 | 20230615 | 092200 | 102688741000 | 265500 | 264000 | 265500 | 264000 | 8804 |
| 687 | 20230615 | 092100 | 100359674000 | 264500 | 264500 | 265500 | 264000 | 20410 |
| 688 | 20230615 | 092000 | 94954120000 | 265000 | 265000 | 265000 | 264000 | 12784 |
| 689 | 20230615 | 091900 | 91571742500 | 264500 | 263000 | 265000 | 263000 | 16920 |
| 690 | 20230615 | 091800 | 87105249000 | 263500 | 261500 | 263500 | 261500 | 12388 |
| 691 | 20230615 | 091700 | 83855971000 | 261500 | 261500 | 262000 | 261500 | 3303 |
| 692 | 20230615 | 091600 | 82991506500 | 261500 | 262000 | 262000 | 261500 | 3573 |
| 693 | 20230615 | 091500 | 82056500500 | 262000 | 262500 | 263000 | 261500 | 5817 |
| 694 | 20230615 | 091400 | 80532339500 | 262500 | 261500 | 263000 | 261500 | 9323 |
| 695 | 20230615 | 091300 | 78086806000 | 261500 | 261000 | 261500 | 260000 | 16489 |
| 696 | 20230615 | 091200 | 73787348500 | 260500 | 261500 | 261500 | 260500 | 5582 |
| 697 | 20230615 | 091100 | 72330320000 | 261500 | 262000 | 262500 | 261000 | 12265 |
| 698 | 20230615 | 091000 | 69120827000 | 262500 | 262000 | 262500 | 262000 | 4618 |
| 699 | 20230615 | 090900 | 67909578000 | 262000 | 262000 | 263000 | 262000 | 12062 |
| 700 | 20230615 | 090800 | 64743961000 | 262500 | 262500 | 262500 | 261000 | 21862 |
| 701 | 20230615 | 090700 | 59026949500 | 262000 | 263000 | 263500 | 262000 | 8663 |
| 702 | 20230615 | 090600 | 56752510000 | 263500 | 262500 | 264500 | 261500 | 21628 |
| 703 | 20230615 | 090500 | 51058883500 | 262000 | 263000 | 263500 | 262000 | 15087 |
| 704 | 20230615 | 090400 | 47094326000 | 263500 | 264000 | 264000 | 263000 | 21115 |
| 705 | 20230615 | 090300 | 41532139500 | 264000 | 263000 | 264000 | 262500 | 22753 |
| 706 | 20230615 | 090200 | 35534104000 | 262500 | 263000 | 263000 | 261500 | 24876 |
| 707 | 20230615 | 090100 | 29006110500 | 262000 | 262000 | 263000 | 260500 | 42735 |
| 708 | 20230615 | 090000 | 17809027000 | 262500 | 258000 | 262500 | 257500 | 68176 |