44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 211900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 3 | 20230614 | 211800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20230614 | 211700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20230614 | 211600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20230614 | 211500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20230614 | 211400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20230614 | 211300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20230614 | 211200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20230614 | 211100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20230614 | 211000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20230614 | 210900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20230614 | 210800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20230614 | 210700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20230614 | 210600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20230614 | 210500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20230614 | 210400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20230614 | 210300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20230614 | 210200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20230614 | 210100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20230614 | 210000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20230614 | 205900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20230614 | 205800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20230614 | 205700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20230614 | 205600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20230614 | 205500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20230614 | 205400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20230614 | 205300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20230614 | 205200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20230614 | 205100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20230614 | 205000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20230614 | 204900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 33 | 20230614 | 204800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20230614 | 204700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20230614 | 204600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20230614 | 204500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20230614 | 204400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20230614 | 204300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20230614 | 204200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20230614 | 204100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20230614 | 204000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20230614 | 203900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20230614 | 203800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20230614 | 203700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20230614 | 203600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20230614 | 203500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20230614 | 203400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20230614 | 203300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20230614 | 203200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20230614 | 203100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20230614 | 203000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20230614 | 202900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20230614 | 202800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20230614 | 202700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20230614 | 202600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20230614 | 202500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20230614 | 202400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20230614 | 202300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20230614 | 202200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20230614 | 202100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20230614 | 202000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20230614 | 201900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 63 | 20230614 | 201800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20230614 | 201700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20230614 | 201600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20230614 | 201500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20230614 | 201400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20230614 | 201300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20230614 | 201200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20230614 | 201100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20230614 | 201000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20230614 | 200900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20230614 | 200800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20230614 | 200700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20230614 | 200600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20230614 | 200500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20230614 | 200400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20230614 | 200300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20230614 | 200200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20230614 | 200100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20230614 | 200000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20230614 | 195900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20230614 | 195800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20230614 | 195700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20230614 | 195600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20230614 | 195500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20230614 | 195400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20230614 | 195300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20230614 | 195200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20230614 | 195100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20230614 | 195000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20230614 | 194900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 93 | 20230614 | 194800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20230614 | 194700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20230614 | 194600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20230614 | 194500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20230614 | 194400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20230614 | 194300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20230614 | 194200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20230614 | 194100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20230614 | 194000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20230614 | 193900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20230614 | 193800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20230614 | 193700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20230614 | 193600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20230614 | 193500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20230614 | 193400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20230614 | 193300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20230614 | 193200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20230614 | 193100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20230614 | 193000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20230614 | 192900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20230614 | 192800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20230614 | 192700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20230614 | 192600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20230614 | 192500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20230614 | 192400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20230614 | 192300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20230614 | 192200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20230614 | 192100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20230614 | 192000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20230614 | 191900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 123 | 20230614 | 191800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20230614 | 191700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20230614 | 191600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20230614 | 191500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20230614 | 191400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20230614 | 191300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20230614 | 191200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20230614 | 191100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20230614 | 191000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20230614 | 190900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20230614 | 190800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20230614 | 190700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20230614 | 190600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20230614 | 190500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20230614 | 190400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20230614 | 190300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20230614 | 190200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20230614 | 190100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20230614 | 190000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20230614 | 185900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20230614 | 185800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20230614 | 185700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20230614 | 185600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20230614 | 185500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20230614 | 185400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20230614 | 185300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20230614 | 185200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20230614 | 185100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20230614 | 185000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20230614 | 184900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 153 | 20230614 | 184800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20230614 | 184700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20230614 | 184600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20230614 | 184500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20230614 | 184400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20230614 | 184300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20230614 | 184200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20230614 | 184100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20230614 | 184000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20230614 | 183900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20230614 | 183800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20230614 | 183700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20230614 | 183600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20230614 | 183500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20230614 | 183400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20230614 | 183300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20230614 | 183200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20230614 | 183100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20230614 | 183000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20230614 | 182900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20230614 | 182800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20230614 | 182700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20230614 | 182600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20230614 | 182500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20230614 | 182400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20230614 | 182300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20230614 | 182200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20230614 | 182100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20230614 | 182000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20230614 | 181900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 183 | 20230614 | 181800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20230614 | 181700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20230614 | 181600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20230614 | 181500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20230614 | 181400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20230614 | 181300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20230614 | 181200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20230614 | 181100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20230614 | 181000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20230614 | 180900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20230614 | 180800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20230614 | 180700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20230614 | 180600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20230614 | 180500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20230614 | 180400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20230614 | 180300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20230614 | 180200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20230614 | 180100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20230614 | 180000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20230614 | 175900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20230614 | 175800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20230614 | 175700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20230614 | 175600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20230614 | 175500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20230614 | 175400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20230614 | 175300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20230614 | 175200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 210 | 20230614 | 175100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 211 | 20230614 | 175000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 212 | 20230614 | 174900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 213 | 20230614 | 174800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 214 | 20230614 | 174700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 215 | 20230614 | 174600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 216 | 20230614 | 174500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 217 | 20230614 | 174400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 218 | 20230614 | 174300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 219 | 20230614 | 174200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 220 | 20230614 | 174100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 221 | 20230614 | 174000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 222 | 20230614 | 173900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 223 | 20230614 | 173800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 224 | 20230614 | 173700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 225 | 20230614 | 173600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 226 | 20230614 | 173500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 227 | 20230614 | 173400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 228 | 20230614 | 173300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 229 | 20230614 | 173200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 230 | 20230614 | 173100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 231 | 20230614 | 173000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 232 | 20230614 | 172900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 233 | 20230614 | 172800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 234 | 20230614 | 172700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 235 | 20230614 | 172600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 236 | 20230614 | 172500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 237 | 20230614 | 172400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 238 | 20230614 | 172300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 239 | 20230614 | 172200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 240 | 20230614 | 172100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 241 | 20230614 | 172000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 242 | 20230614 | 171900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 243 | 20230614 | 171800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 244 | 20230614 | 171700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 245 | 20230614 | 171600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 246 | 20230614 | 171500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 247 | 20230614 | 171400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 248 | 20230614 | 171300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 249 | 20230614 | 171200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 250 | 20230614 | 171100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 251 | 20230614 | 171000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 252 | 20230614 | 170900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 253 | 20230614 | 170800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 254 | 20230614 | 170700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 255 | 20230614 | 170600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 256 | 20230614 | 170500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 257 | 20230614 | 170400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 258 | 20230614 | 170300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 259 | 20230614 | 170200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 260 | 20230614 | 170100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 261 | 20230614 | 170000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 262 | 20230614 | 165900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 263 | 20230614 | 165800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 264 | 20230614 | 165700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 265 | 20230614 | 165600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 266 | 20230614 | 165500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 267 | 20230614 | 165400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 268 | 20230614 | 165300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 269 | 20230614 | 165200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 270 | 20230614 | 165100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 271 | 20230614 | 165000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 272 | 20230614 | 164900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 273 | 20230614 | 164800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 274 | 20230614 | 164700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 275 | 20230614 | 164600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 276 | 20230614 | 164500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 277 | 20230614 | 164400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 278 | 20230614 | 164300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 279 | 20230614 | 164200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 280 | 20230614 | 164100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 281 | 20230614 | 164000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 282 | 20230614 | 163900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 283 | 20230614 | 163800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 284 | 20230614 | 163700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 285 | 20230614 | 163600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 286 | 20230614 | 163500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 287 | 20230614 | 163400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 288 | 20230614 | 163300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 289 | 20230614 | 163200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 290 | 20230614 | 163100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 291 | 20230614 | 163000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 292 | 20230614 | 162900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 293 | 20230614 | 162800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 294 | 20230614 | 162700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 295 | 20230614 | 162600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 296 | 20230614 | 162500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 297 | 20230614 | 162400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 298 | 20230614 | 162300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 299 | 20230614 | 162200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 300 | 20230614 | 162100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 301 | 20230614 | 162000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 302 | 20230614 | 161900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 303 | 20230614 | 161800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 304 | 20230614 | 161700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 305 | 20230614 | 161600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 306 | 20230614 | 161500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 307 | 20230614 | 161400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 308 | 20230614 | 161300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 309 | 20230614 | 161200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 310 | 20230614 | 161100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 311 | 20230614 | 161000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 312 | 20230614 | 160900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 313 | 20230614 | 160800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 314 | 20230614 | 160700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 315 | 20230614 | 160600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 316 | 20230614 | 160500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 317 | 20230614 | 160400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 318 | 20230614 | 160300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 319 | 20230614 | 160200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 320 | 20230614 | 160100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 321 | 20230614 | 160000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 322 | 20230614 | 155900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 323 | 20230614 | 155800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 324 | 20230614 | 155700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 325 | 20230614 | 155600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 326 | 20230614 | 155500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 327 | 20230614 | 155400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 328 | 20230614 | 155300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 329 | 20230614 | 155200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 330 | 20230614 | 155100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 331 | 20230614 | 155000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 332 | 20230614 | 154900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 333 | 20230614 | 154800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 334 | 20230614 | 154700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 335 | 20230614 | 154600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 336 | 20230614 | 154500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 337 | 20230614 | 154400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 338 | 20230614 | 154300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 339 | 20230614 | 154200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 340 | 20230614 | 154100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 341 | 20230614 | 154000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 342 | 20230614 | 153900 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 343 | 20230614 | 153800 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 344 | 20230614 | 153700 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 345 | 20230614 | 153600 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 346 | 20230614 | 153500 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 347 | 20230614 | 153400 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 348 | 20230614 | 153300 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 349 | 20230614 | 153200 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 350 | 20230614 | 153100 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 351 | 20230614 | 153000 | 575277146500 | 373000 | 373000 | 373000 | 373000 | 31776 |
| 352 | 20230614 | 152900 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 353 | 20230614 | 152800 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 354 | 20230614 | 152700 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 355 | 20230614 | 152600 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 356 | 20230614 | 152500 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 357 | 20230614 | 152400 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 358 | 20230614 | 152300 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 359 | 20230614 | 152200 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 360 | 20230614 | 152100 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 361 | 20230614 | 152000 | 563424698500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 362 | 20230614 | 151900 | 563424698500 | 373500 | 373000 | 374000 | 373000 | 4182 |
| 363 | 20230614 | 151800 | 561863553000 | 373500 | 373500 | 374000 | 373500 | 4454 |
| 364 | 20230614 | 151700 | 560199502000 | 373500 | 374500 | 374500 | 373500 | 3514 |
| 365 | 20230614 | 151600 | 558884931000 | 375000 | 375000 | 375500 | 374500 | 3819 |
| 366 | 20230614 | 151500 | 557453533000 | 375000 | 375500 | 375500 | 374500 | 2748 |
| 367 | 20230614 | 151400 | 556423017500 | 375500 | 374500 | 375500 | 374000 | 6516 |
| 368 | 20230614 | 151300 | 553981306500 | 374000 | 373500 | 374500 | 373500 | 5446 |
| 369 | 20230614 | 151200 | 551945675000 | 373500 | 373500 | 374000 | 373000 | 3659 |
| 370 | 20230614 | 151100 | 550579197000 | 373500 | 373500 | 374000 | 373500 | 1833 |
| 371 | 20230614 | 151000 | 549894446500 | 374000 | 374000 | 374500 | 373000 | 5167 |
| 372 | 20230614 | 150900 | 547963652000 | 374000 | 374500 | 375000 | 373500 | 4146 |
| 373 | 20230614 | 150800 | 546412928000 | 374500 | 374000 | 375000 | 374000 | 3960 |
| 374 | 20230614 | 150700 | 544929595000 | 374000 | 374000 | 374500 | 373500 | 5150 |
| 375 | 20230614 | 150600 | 543002743500 | 373500 | 374500 | 374500 | 373500 | 2476 |
| 376 | 20230614 | 150500 | 542077003000 | 374000 | 373500 | 374500 | 373000 | 5418 |
| 377 | 20230614 | 150400 | 540051897500 | 373500 | 372500 | 374000 | 372000 | 7903 |
| 378 | 20230614 | 150300 | 537106131500 | 373000 | 372500 | 373000 | 372000 | 5252 |
| 379 | 20230614 | 150200 | 535150421500 | 373000 | 373500 | 374000 | 372500 | 5309 |
| 380 | 20230614 | 150100 | 533169685000 | 373000 | 371500 | 373500 | 371500 | 6496 |
| 381 | 20230614 | 150000 | 530749711500 | 371500 | 372500 | 372500 | 371000 | 12388 |
| 382 | 20230614 | 145900 | 526144961500 | 372000 | 372500 | 373000 | 372000 | 4475 |
| 383 | 20230614 | 145800 | 524477695000 | 372000 | 373500 | 373500 | 372000 | 4360 |
| 384 | 20230614 | 145700 | 522853664000 | 373000 | 374500 | 374500 | 373000 | 3495 |
| 385 | 20230614 | 145600 | 521548594500 | 374000 | 374500 | 374500 | 374000 | 2931 |
| 386 | 20230614 | 145500 | 520452144500 | 374000 | 375500 | 375500 | 374000 | 4777 |
| 387 | 20230614 | 145400 | 518660858500 | 375500 | 375500 | 375500 | 374500 | 2447 |
| 388 | 20230614 | 145300 | 517743305000 | 375000 | 375000 | 376000 | 374500 | 4102 |
| 389 | 20230614 | 145200 | 516203420000 | 375000 | 373500 | 375500 | 372500 | 8429 |
| 390 | 20230614 | 145100 | 513055008500 | 373000 | 373000 | 373500 | 373000 | 3017 |
| 391 | 20230614 | 145000 | 511929464000 | 373000 | 373500 | 373500 | 373000 | 4158 |
| 392 | 20230614 | 144900 | 510377913000 | 373500 | 373000 | 373500 | 372500 | 3726 |
| 393 | 20230614 | 144800 | 508988515000 | 373500 | 373000 | 374000 | 372500 | 7805 |
| 394 | 20230614 | 144700 | 506077968000 | 372500 | 373000 | 373500 | 372500 | 3859 |
| 395 | 20230614 | 144600 | 504639352500 | 372500 | 372500 | 373000 | 371500 | 5884 |
| 396 | 20230614 | 144500 | 502449703500 | 372000 | 372500 | 373000 | 371500 | 9901 |
| 397 | 20230614 | 144400 | 498766108000 | 372500 | 373000 | 373500 | 372500 | 4688 |
| 398 | 20230614 | 144300 | 497018050500 | 373000 | 373500 | 374000 | 373000 | 10217 |
| 399 | 20230614 | 144200 | 493205754000 | 373500 | 374500 | 374500 | 373000 | 6353 |
| 400 | 20230614 | 144100 | 490831297500 | 374500 | 375000 | 375000 | 374000 | 6619 |
| 401 | 20230614 | 144000 | 488352815500 | 375000 | 374000 | 375000 | 374000 | 5422 |
| 402 | 20230614 | 143900 | 486321556000 | 374000 | 375500 | 376000 | 374000 | 9393 |
| 403 | 20230614 | 143800 | 482800702500 | 375500 | 376500 | 376500 | 375500 | 2603 |
| 404 | 20230614 | 143700 | 481822296500 | 376500 | 377000 | 377000 | 376500 | 3138 |
| 405 | 20230614 | 143600 | 480640093000 | 376500 | 376000 | 377000 | 375500 | 2441 |
| 406 | 20230614 | 143500 | 479721301000 | 376000 | 375000 | 376500 | 375000 | 3930 |
| 407 | 20230614 | 143400 | 478244829000 | 375000 | 376000 | 376000 | 375000 | 3687 |
| 408 | 20230614 | 143300 | 476860645000 | 376000 | 376500 | 377000 | 375500 | 4148 |
| 409 | 20230614 | 143200 | 475301177000 | 376500 | 377000 | 377500 | 376500 | 3835 |
| 410 | 20230614 | 143100 | 473856655000 | 377000 | 378000 | 378000 | 377000 | 1883 |
| 411 | 20230614 | 143000 | 473145749500 | 378000 | 378500 | 379000 | 377500 | 3086 |
| 412 | 20230614 | 142900 | 471978769500 | 378500 | 380500 | 381000 | 378500 | 5490 |
| 413 | 20230614 | 142800 | 469894126000 | 381000 | 381500 | 381500 | 380500 | 3361 |
| 414 | 20230614 | 142700 | 468613414000 | 381500 | 381500 | 382000 | 381000 | 4339 |
| 415 | 20230614 | 142600 | 466957860000 | 381500 | 381000 | 381500 | 380500 | 3212 |
| 416 | 20230614 | 142500 | 465733673500 | 380500 | 380000 | 381000 | 379500 | 3756 |
| 417 | 20230614 | 142400 | 464306502500 | 380000 | 379000 | 380000 | 378500 | 4393 |
| 418 | 20230614 | 142300 | 462638746000 | 379000 | 378500 | 379000 | 378000 | 1815 |
| 419 | 20230614 | 142200 | 461951352500 | 378500 | 378500 | 378500 | 378000 | 5577 |
| 420 | 20230614 | 142100 | 459842058000 | 378500 | 378000 | 378500 | 377000 | 3395 |
| 421 | 20230614 | 142000 | 458559508500 | 378000 | 377000 | 378000 | 376500 | 2921 |
| 422 | 20230614 | 141900 | 457457764000 | 376500 | 376500 | 377000 | 376000 | 2679 |
| 423 | 20230614 | 141800 | 456449341500 | 377000 | 376000 | 377000 | 375500 | 4162 |
| 424 | 20230614 | 141700 | 454884574500 | 376000 | 376000 | 376000 | 375500 | 2903 |
| 425 | 20230614 | 141600 | 453793881500 | 376000 | 376500 | 377000 | 375500 | 2639 |
| 426 | 20230614 | 141500 | 452801466000 | 376000 | 378000 | 378000 | 376000 | 5502 |
| 427 | 20230614 | 141400 | 450727317000 | 378000 | 378000 | 378500 | 377000 | 7205 |
| 428 | 20230614 | 141300 | 448005704000 | 378000 | 377500 | 378500 | 377000 | 4315 |
| 429 | 20230614 | 141200 | 446375600000 | 378000 | 377000 | 378000 | 376000 | 5175 |
| 430 | 20230614 | 141100 | 444424621000 | 377000 | 375500 | 377000 | 375000 | 5344 |
| 431 | 20230614 | 141000 | 442413838000 | 375000 | 374500 | 376000 | 374000 | 7518 |
| 432 | 20230614 | 140900 | 439594534500 | 374000 | 375500 | 375500 | 373500 | 8270 |
| 433 | 20230614 | 140800 | 436500192500 | 375500 | 374000 | 375500 | 374000 | 4183 |
| 434 | 20230614 | 140700 | 434931937500 | 374500 | 372500 | 375000 | 372000 | 7879 |
| 435 | 20230614 | 140600 | 431988846000 | 373000 | 372000 | 374000 | 371500 | 5765 |
| 436 | 20230614 | 140500 | 429839289500 | 372000 | 372000 | 372500 | 371000 | 15477 |
| 437 | 20230614 | 140400 | 424084778000 | 372000 | 374500 | 374500 | 371500 | 8590 |
| 438 | 20230614 | 140300 | 420884357500 | 374000 | 374000 | 375000 | 373000 | 8771 |
| 439 | 20230614 | 140200 | 417604194500 | 373500 | 374000 | 374500 | 372500 | 11546 |
| 440 | 20230614 | 140100 | 413292434000 | 374000 | 377500 | 377500 | 374000 | 12341 |
| 441 | 20230614 | 140000 | 408658680500 | 377500 | 378000 | 378000 | 376500 | 4704 |
| 442 | 20230614 | 135900 | 406884077500 | 378000 | 376500 | 378000 | 376000 | 4364 |
| 443 | 20230614 | 135800 | 405239033000 | 376500 | 376500 | 376500 | 376000 | 2555 |
| 444 | 20230614 | 135700 | 404277980000 | 376500 | 378000 | 378500 | 376000 | 8378 |
| 445 | 20230614 | 135600 | 401116088000 | 378000 | 377000 | 378500 | 376500 | 6903 |
| 446 | 20230614 | 135500 | 398509784500 | 376500 | 375500 | 377000 | 375000 | 7066 |
| 447 | 20230614 | 135400 | 395853407000 | 375000 | 375000 | 376000 | 374500 | 8133 |
| 448 | 20230614 | 135300 | 392802059500 | 375000 | 376000 | 376000 | 375000 | 10010 |
| 449 | 20230614 | 135200 | 389045225000 | 376000 | 377500 | 377500 | 375500 | 6012 |
| 450 | 20230614 | 135100 | 386782356000 | 377500 | 376500 | 377500 | 375000 | 13971 |
| 451 | 20230614 | 135000 | 381530748500 | 376500 | 377500 | 378000 | 376500 | 5698 |
| 452 | 20230614 | 134900 | 379382763500 | 377500 | 377500 | 378500 | 377000 | 8854 |
| 453 | 20230614 | 134800 | 376039404500 | 378000 | 379000 | 379000 | 377500 | 6265 |
| 454 | 20230614 | 134700 | 373669533500 | 379000 | 378500 | 380500 | 378000 | 10957 |
| 455 | 20230614 | 134600 | 369515952000 | 378000 | 378500 | 379500 | 378000 | 7820 |
| 456 | 20230614 | 134500 | 366553734000 | 379000 | 379500 | 380000 | 378500 | 6460 |
| 457 | 20230614 | 134400 | 364104050500 | 380000 | 380000 | 380500 | 379000 | 19584 |
| 458 | 20230614 | 134300 | 356664991000 | 380000 | 380500 | 381000 | 380000 | 10081 |
| 459 | 20230614 | 134200 | 352833195000 | 380500 | 380500 | 381000 | 380000 | 6883 |
| 460 | 20230614 | 134100 | 350214483500 | 380500 | 381000 | 381500 | 380500 | 6404 |
| 461 | 20230614 | 134000 | 347775189000 | 381000 | 382500 | 382500 | 381000 | 5277 |
| 462 | 20230614 | 133900 | 345760855000 | 382000 | 382500 | 383000 | 382000 | 3642 |
| 463 | 20230614 | 133800 | 344368396000 | 382500 | 383000 | 384000 | 382500 | 5541 |
| 464 | 20230614 | 133700 | 342245535500 | 383000 | 384000 | 384000 | 383000 | 3842 |
| 465 | 20230614 | 133600 | 340772296500 | 384500 | 385000 | 385500 | 384000 | 4160 |
| 466 | 20230614 | 133500 | 339171758000 | 385000 | 385500 | 385500 | 385000 | 316 |
| 467 | 20230614 | 133400 | 339050030500 | 385500 | 386000 | 386000 | 385000 | 944 |
| 468 | 20230614 | 133300 | 338686087500 | 385500 | 385000 | 386000 | 385000 | 1132 |
| 469 | 20230614 | 133200 | 338249710500 | 385500 | 385500 | 385500 | 385000 | 989 |
| 470 | 20230614 | 133100 | 337868599000 | 385500 | 385500 | 385500 | 385000 | 1099 |
| 471 | 20230614 | 133000 | 337445141500 | 385500 | 385500 | 386000 | 385000 | 2369 |
| 472 | 20230614 | 132900 | 336531911000 | 385500 | 386000 | 386000 | 385000 | 1661 |
| 473 | 20230614 | 132800 | 335891571500 | 386000 | 386000 | 386000 | 385500 | 645 |
| 474 | 20230614 | 132700 | 335642652500 | 386000 | 385500 | 386000 | 385000 | 954 |
| 475 | 20230614 | 132600 | 335274880000 | 385500 | 384500 | 385500 | 384000 | 2839 |
| 476 | 20230614 | 132500 | 334182669000 | 384500 | 384000 | 384500 | 384000 | 1340 |
| 477 | 20230614 | 132400 | 333667837000 | 384500 | 384000 | 384500 | 384000 | 1833 |
| 478 | 20230614 | 132300 | 332963191500 | 384500 | 385000 | 385500 | 384000 | 1899 |
| 479 | 20230614 | 132200 | 332232736500 | 385000 | 385000 | 386000 | 384500 | 3183 |
| 480 | 20230614 | 132100 | 331006926500 | 384500 | 385000 | 385000 | 384000 | 3841 |
| 481 | 20230614 | 132000 | 329529510000 | 385000 | 384500 | 385000 | 383500 | 2671 |
| 482 | 20230614 | 131900 | 328502737500 | 384000 | 383000 | 384500 | 382500 | 8510 |
| 483 | 20230614 | 131800 | 325242859000 | 383500 | 383500 | 384000 | 383000 | 3500 |
| 484 | 20230614 | 131700 | 323901548500 | 383500 | 383500 | 384000 | 383000 | 2270 |
| 485 | 20230614 | 131600 | 323030972500 | 383500 | 383500 | 384500 | 383000 | 5801 |
| 486 | 20230614 | 131500 | 320805279000 | 383500 | 383000 | 384500 | 383000 | 5668 |
| 487 | 20230614 | 131400 | 318631959500 | 383500 | 383500 | 384500 | 383000 | 5557 |
| 488 | 20230614 | 131300 | 316500110500 | 383500 | 384500 | 385000 | 383000 | 11556 |
| 489 | 20230614 | 131200 | 312065551000 | 384500 | 385000 | 385500 | 384500 | 8527 |
| 490 | 20230614 | 131100 | 308782582000 | 385000 | 385000 | 385500 | 385000 | 1628 |
| 491 | 20230614 | 131000 | 308155675000 | 385000 | 386500 | 386500 | 385000 | 5675 |
| 492 | 20230614 | 130900 | 305966918500 | 386000 | 386500 | 386500 | 386000 | 1079 |
| 493 | 20230614 | 130800 | 305550124500 | 386500 | 386500 | 386500 | 386000 | 1795 |
| 494 | 20230614 | 130700 | 304856539000 | 386500 | 387000 | 387000 | 386500 | 445 |
| 495 | 20230614 | 130600 | 304684416500 | 387000 | 387000 | 387500 | 386500 | 626 |
| 496 | 20230614 | 130500 | 304442127500 | 387000 | 387000 | 388000 | 387000 | 4589 |
| 497 | 20230614 | 130400 | 302664972000 | 387500 | 387500 | 387500 | 387000 | 347 |
| 498 | 20230614 | 130300 | 302530539500 | 387000 | 387500 | 387500 | 387000 | 696 |
| 499 | 20230614 | 130200 | 302260871000 | 387500 | 387500 | 387500 | 387000 | 443 |
| 500 | 20230614 | 130100 | 302089261500 | 387000 | 387000 | 387500 | 387000 | 1784 |
| 501 | 20230614 | 130000 | 301398674000 | 387500 | 386500 | 387500 | 386500 | 1167 |
| 502 | 20230614 | 125900 | 300947012500 | 386500 | 386500 | 387000 | 386000 | 1337 |
| 503 | 20230614 | 125800 | 300430210500 | 386500 | 386000 | 386500 | 385500 | 1994 |
| 504 | 20230614 | 125700 | 299660538500 | 386000 | 385500 | 386000 | 385500 | 704 |
| 505 | 20230614 | 125600 | 299389091000 | 385500 | 386000 | 386000 | 385000 | 5666 |
| 506 | 20230614 | 125500 | 297204598500 | 386000 | 386500 | 386500 | 385500 | 3234 |
| 507 | 20230614 | 125400 | 295956887500 | 386000 | 387000 | 387000 | 386000 | 2755 |
| 508 | 20230614 | 125300 | 294892732000 | 386500 | 387500 | 388000 | 386500 | 3000 |
| 509 | 20230614 | 125200 | 293731255000 | 387500 | 387000 | 387500 | 386500 | 1747 |
| 510 | 20230614 | 125100 | 293055176000 | 387000 | 386500 | 387000 | 386000 | 1248 |
| 511 | 20230614 | 125000 | 292572940000 | 386500 | 387500 | 387500 | 386000 | 6190 |
| 512 | 20230614 | 124900 | 290180393000 | 387500 | 386000 | 387500 | 385500 | 6224 |
| 513 | 20230614 | 124800 | 287776377000 | 386000 | 385500 | 386000 | 385500 | 2454 |
| 514 | 20230614 | 124700 | 286829869500 | 386000 | 385500 | 386000 | 385500 | 1686 |
| 515 | 20230614 | 124600 | 286179824000 | 386000 | 386500 | 386500 | 385500 | 1916 |
| 516 | 20230614 | 124500 | 285440351000 | 386000 | 385000 | 386500 | 385000 | 5354 |
| 517 | 20230614 | 124400 | 283375294500 | 385500 | 386000 | 386500 | 385000 | 6214 |
| 518 | 20230614 | 124300 | 280978607500 | 386000 | 386000 | 386500 | 386000 | 3187 |
| 519 | 20230614 | 124200 | 279747975500 | 386000 | 386500 | 387000 | 386000 | 3226 |
| 520 | 20230614 | 124100 | 278501838000 | 387000 | 389000 | 389000 | 386500 | 18127 |
| 521 | 20230614 | 124000 | 271476804500 | 389000 | 388500 | 389500 | 388000 | 2975 |
| 522 | 20230614 | 123900 | 270320394500 | 388500 | 389000 | 389000 | 388000 | 1951 |
| 523 | 20230614 | 123800 | 269562364000 | 389000 | 388500 | 389000 | 388500 | 1430 |
| 524 | 20230614 | 123700 | 269006472500 | 388500 | 388500 | 389000 | 388000 | 7963 |
| 525 | 20230614 | 123600 | 265914004500 | 388500 | 389000 | 389500 | 388500 | 4602 |
| 526 | 20230614 | 123500 | 264125180500 | 389500 | 389000 | 389500 | 388500 | 4312 |
| 527 | 20230614 | 123400 | 262447924500 | 389000 | 390000 | 390000 | 389000 | 7220 |
| 528 | 20230614 | 123300 | 259635731500 | 390500 | 390000 | 390500 | 390000 | 2081 |
| 529 | 20230614 | 123200 | 258824114500 | 390000 | 390500 | 390500 | 390000 | 1815 |
| 530 | 20230614 | 123100 | 258115976000 | 390500 | 391000 | 391000 | 390500 | 925 |
| 531 | 20230614 | 123000 | 257754723500 | 390500 | 391000 | 391000 | 390500 | 1680 |
| 532 | 20230614 | 122900 | 257098354000 | 391000 | 391000 | 392000 | 391000 | 6965 |
| 533 | 20230614 | 122800 | 254374004500 | 391500 | 392500 | 392500 | 391500 | 3167 |
| 534 | 20230614 | 122700 | 253133081000 | 392500 | 392500 | 393000 | 392500 | 1284 |
| 535 | 20230614 | 122600 | 252629071500 | 392500 | 392500 | 393500 | 392000 | 5473 |
| 536 | 20230614 | 122500 | 250479859500 | 392500 | 393000 | 393000 | 392500 | 1126 |
| 537 | 20230614 | 122400 | 250037574500 | 393000 | 393500 | 393500 | 393000 | 1315 |
| 538 | 20230614 | 122300 | 249520564000 | 394000 | 393500 | 394000 | 393500 | 1867 |
| 539 | 20230614 | 122200 | 248785799000 | 393500 | 393500 | 394000 | 393500 | 219 |
| 540 | 20230614 | 122100 | 248699545000 | 394000 | 394500 | 394500 | 393500 | 1364 |
| 541 | 20230614 | 122000 | 248162097000 | 394000 | 394500 | 394500 | 394000 | 189 |
| 542 | 20230614 | 121900 | 248087553000 | 394000 | 394500 | 394500 | 394000 | 256 |
| 543 | 20230614 | 121800 | 247986623000 | 394500 | 394000 | 394500 | 394000 | 267 |
| 544 | 20230614 | 121700 | 247881341500 | 394500 | 394000 | 394500 | 394000 | 402 |
| 545 | 20230614 | 121600 | 247722880000 | 394000 | 394000 | 394500 | 393500 | 1344 |
| 546 | 20230614 | 121500 | 247193334000 | 394000 | 394000 | 394000 | 393500 | 409 |
| 547 | 20230614 | 121400 | 247032222000 | 394000 | 394000 | 394000 | 393500 | 272 |
| 548 | 20230614 | 121300 | 246925099500 | 393500 | 394000 | 394000 | 393500 | 715 |
| 549 | 20230614 | 121200 | 246643398500 | 394000 | 393500 | 394000 | 393500 | 170 |
| 550 | 20230614 | 121100 | 246576434000 | 394000 | 392500 | 394000 | 392500 | 3773 |
| 551 | 20230614 | 121000 | 245092978500 | 392500 | 393000 | 393000 | 392500 | 338 |
| 552 | 20230614 | 120900 | 244960258500 | 392500 | 393000 | 393000 | 392500 | 221 |
| 553 | 20230614 | 120800 | 244873474000 | 392500 | 393000 | 393000 | 392500 | 304 |
| 554 | 20230614 | 120700 | 244754080500 | 393000 | 393000 | 393000 | 392500 | 246 |
| 555 | 20230614 | 120600 | 244657421500 | 393000 | 392500 | 393000 | 392500 | 1400 |
| 556 | 20230614 | 120500 | 244107289000 | 393000 | 393000 | 393000 | 392500 | 179 |
| 557 | 20230614 | 120400 | 244037001500 | 393000 | 393000 | 393000 | 392500 | 108 |
| 558 | 20230614 | 120300 | 243994572000 | 393000 | 392500 | 393000 | 392500 | 142 |
| 559 | 20230614 | 120200 | 243938817000 | 392500 | 393000 | 393000 | 392500 | 219 |
| 560 | 20230614 | 120100 | 243852814500 | 393000 | 393000 | 393000 | 392500 | 1351 |
| 561 | 20230614 | 120000 | 243321886000 | 393000 | 392500 | 393000 | 392500 | 247 |
| 562 | 20230614 | 115900 | 243224834500 | 392500 | 393000 | 393500 | 392500 | 2258 |
| 563 | 20230614 | 115800 | 242337430000 | 393500 | 393000 | 393500 | 393000 | 319 |
| 564 | 20230614 | 115700 | 242211992000 | 393500 | 393500 | 393500 | 393000 | 320 |
| 565 | 20230614 | 115600 | 242086138000 | 393500 | 393000 | 393500 | 393000 | 235 |
| 566 | 20230614 | 115500 | 241993716500 | 393000 | 393500 | 393500 | 393000 | 951 |
| 567 | 20230614 | 115400 | 241619505500 | 393500 | 393000 | 393500 | 393000 | 517 |
| 568 | 20230614 | 115300 | 241416114000 | 393000 | 393000 | 393500 | 392500 | 1570 |
| 569 | 20230614 | 115200 | 240799075500 | 392500 | 393000 | 393000 | 392500 | 272 |
| 570 | 20230614 | 115100 | 240692271000 | 393000 | 393000 | 393000 | 392500 | 216 |
| 571 | 20230614 | 115000 | 240607422500 | 393000 | 392500 | 393000 | 392500 | 327 |
| 572 | 20230614 | 114900 | 240479039500 | 392500 | 393000 | 393000 | 392500 | 941 |
| 573 | 20230614 | 114800 | 240109258500 | 392500 | 392500 | 393000 | 392500 | 528 |
| 574 | 20230614 | 114700 | 239902010500 | 393000 | 392500 | 393000 | 392500 | 2148 |
| 575 | 20230614 | 114600 | 239058172500 | 392500 | 393000 | 393000 | 392000 | 1178 |
| 576 | 20230614 | 114500 | 238596064500 | 392500 | 393000 | 393500 | 392500 | 1088 |
| 577 | 20230614 | 114400 | 238168472000 | 393000 | 393000 | 393500 | 392500 | 3738 |
| 578 | 20230614 | 114300 | 236700127500 | 393000 | 393000 | 393500 | 393000 | 1809 |
| 579 | 20230614 | 114200 | 235989155000 | 393000 | 393000 | 393500 | 393000 | 418 |
| 580 | 20230614 | 114100 | 235824744000 | 393500 | 393000 | 393500 | 393000 | 467 |
| 581 | 20230614 | 114000 | 235641176500 | 393000 | 394000 | 394000 | 393000 | 2205 |
| 582 | 20230614 | 113900 | 234773551500 | 394000 | 394000 | 394000 | 393500 | 505 |
| 583 | 20230614 | 113800 | 234574769500 | 393500 | 393500 | 394000 | 393500 | 1477 |
| 584 | 20230614 | 113700 | 233993510000 | 393500 | 394000 | 394000 | 393500 | 152 |
| 585 | 20230614 | 113600 | 233933685000 | 394000 | 394000 | 394000 | 393500 | 415 |
| 586 | 20230614 | 113500 | 233770265500 | 393500 | 394000 | 394000 | 393500 | 255 |
| 587 | 20230614 | 113400 | 233669894500 | 394000 | 394000 | 394500 | 393500 | 1977 |
| 588 | 20230614 | 113300 | 232891158000 | 394500 | 394000 | 394500 | 394000 | 344 |
| 589 | 20230614 | 113200 | 232755542000 | 394000 | 394500 | 394500 | 394000 | 97 |
| 590 | 20230614 | 113100 | 232717297000 | 394000 | 394000 | 394500 | 394000 | 289 |
| 591 | 20230614 | 113000 | 232603357000 | 394000 | 394500 | 394500 | 394000 | 391 |
| 592 | 20230614 | 112900 | 232449293000 | 394000 | 394000 | 394500 | 394000 | 380 |
| 593 | 20230614 | 112800 | 232299539500 | 394000 | 394500 | 394500 | 394000 | 336 |
| 594 | 20230614 | 112700 | 232167135500 | 394000 | 394000 | 394500 | 394000 | 862 |
| 595 | 20230614 | 112600 | 231827449000 | 394000 | 394500 | 394500 | 394000 | 228 |
| 596 | 20230614 | 112500 | 231737561500 | 394500 | 394000 | 394500 | 394000 | 224 |
| 597 | 20230614 | 112400 | 231649249500 | 394000 | 394500 | 395000 | 394000 | 2326 |
| 598 | 20230614 | 112300 | 230731866500 | 394500 | 394000 | 395000 | 393500 | 2081 |
| 599 | 20230614 | 112200 | 229911509500 | 394000 | 393500 | 394000 | 393500 | 217 |
| 600 | 20230614 | 112100 | 229826095500 | 393500 | 394000 | 394000 | 393500 | 164 |
| 601 | 20230614 | 112000 | 229761511500 | 393500 | 394000 | 394000 | 393500 | 692 |
| 602 | 20230614 | 111900 | 229488922500 | 394000 | 395000 | 395000 | 393500 | 6203 |
| 603 | 20230614 | 111800 | 227044487500 | 394500 | 394000 | 395000 | 393500 | 4594 |
| 604 | 20230614 | 111700 | 225232348500 | 394000 | 394000 | 394000 | 393500 | 647 |
| 605 | 20230614 | 111600 | 224977466500 | 394000 | 394000 | 394500 | 393500 | 743 |
| 606 | 20230614 | 111500 | 224684737500 | 394000 | 394000 | 394500 | 394000 | 751 |
| 607 | 20230614 | 111400 | 224388825000 | 394000 | 393500 | 394500 | 393000 | 3251 |
| 608 | 20230614 | 111300 | 223108166000 | 393500 | 393500 | 394000 | 393500 | 1786 |
| 609 | 20230614 | 111200 | 222405371000 | 393500 | 394000 | 394500 | 393500 | 1241 |
| 610 | 20230614 | 111100 | 221916418000 | 394000 | 394500 | 395000 | 394000 | 2666 |
| 611 | 20230614 | 111000 | 220864986500 | 394500 | 395000 | 395000 | 394500 | 446 |
| 612 | 20230614 | 110900 | 220688927000 | 395000 | 394500 | 395000 | 394000 | 2345 |
| 613 | 20230614 | 110800 | 219763701500 | 394500 | 395000 | 395000 | 394000 | 2526 |
| 614 | 20230614 | 110700 | 218767149000 | 394500 | 395000 | 395000 | 394500 | 684 |
| 615 | 20230614 | 110600 | 218497232500 | 395000 | 395000 | 395000 | 394500 | 740 |
| 616 | 20230614 | 110500 | 218205103000 | 394500 | 394000 | 395000 | 394000 | 4408 |
| 617 | 20230614 | 110400 | 216466605000 | 394000 | 394500 | 394500 | 393500 | 560 |
| 618 | 20230614 | 110300 | 216245983500 | 394000 | 394500 | 394500 | 394000 | 2081 |
| 619 | 20230614 | 110200 | 215426021500 | 394000 | 394500 | 394500 | 394000 | 321 |
| 620 | 20230614 | 110100 | 215299473000 | 394500 | 394000 | 394500 | 394000 | 827 |
| 621 | 20230614 | 110000 | 214973359500 | 394500 | 394000 | 394500 | 393500 | 2800 |
| 622 | 20230614 | 105900 | 213870169000 | 393500 | 394500 | 394500 | 393500 | 1792 |
| 623 | 20230614 | 105800 | 213164094000 | 394500 | 394000 | 394500 | 394000 | 944 |
| 624 | 20230614 | 105700 | 212791938500 | 394000 | 394500 | 394500 | 394000 | 928 |
| 625 | 20230614 | 105600 | 212425896500 | 394500 | 394000 | 394500 | 393500 | 2011 |
| 626 | 20230614 | 105500 | 211633323500 | 394000 | 393000 | 394000 | 392500 | 4198 |
| 627 | 20230614 | 105400 | 209981717000 | 393000 | 393000 | 393000 | 392500 | 1275 |
| 628 | 20230614 | 105300 | 209480679000 | 393000 | 393000 | 393500 | 392500 | 2798 |
| 629 | 20230614 | 105200 | 208381159500 | 393000 | 392500 | 393000 | 392500 | 965 |
| 630 | 20230614 | 105100 | 208001968000 | 392500 | 391500 | 393000 | 391500 | 2269 |
| 631 | 20230614 | 105000 | 207111881000 | 391500 | 391500 | 392000 | 391000 | 1066 |
| 632 | 20230614 | 104900 | 206694069500 | 392000 | 391000 | 392000 | 391000 | 2513 |
| 633 | 20230614 | 104800 | 205710480000 | 391000 | 390500 | 391000 | 390500 | 587 |
| 634 | 20230614 | 104700 | 205481009500 | 391000 | 391000 | 391000 | 390500 | 843 |
| 635 | 20230614 | 104600 | 205151441500 | 390500 | 390500 | 391000 | 390000 | 1627 |
| 636 | 20230614 | 104500 | 204515887000 | 390000 | 390500 | 390500 | 390000 | 878 |
| 637 | 20230614 | 104400 | 204173310500 | 390500 | 390000 | 390500 | 390000 | 479 |
| 638 | 20230614 | 104300 | 203986309000 | 390000 | 390500 | 390500 | 390000 | 544 |
| 639 | 20230614 | 104200 | 203773931000 | 390500 | 391000 | 391000 | 390000 | 3058 |
| 640 | 20230614 | 104100 | 202579904000 | 391000 | 390000 | 391000 | 390000 | 1154 |
| 641 | 20230614 | 104000 | 202129256500 | 390500 | 390500 | 391000 | 390000 | 1500 |
| 642 | 20230614 | 103900 | 201543500500 | 390500 | 390000 | 391000 | 390000 | 1650 |
| 643 | 20230614 | 103800 | 200899377000 | 390000 | 390500 | 390500 | 390000 | 1377 |
| 644 | 20230614 | 103700 | 200361847000 | 390500 | 390000 | 390500 | 390000 | 1605 |
| 645 | 20230614 | 103600 | 199735321500 | 390500 | 389500 | 390500 | 389500 | 918 |
| 646 | 20230614 | 103500 | 199377292500 | 389500 | 389000 | 390000 | 389000 | 1351 |
| 647 | 20230614 | 103400 | 198851117500 | 389000 | 388500 | 389500 | 388500 | 1092 |
| 648 | 20230614 | 103300 | 198426304000 | 389000 | 388500 | 389500 | 388500 | 775 |
| 649 | 20230614 | 103200 | 198124857500 | 388500 | 389000 | 389000 | 388500 | 743 |
| 650 | 20230614 | 103100 | 197835892000 | 389000 | 389000 | 389500 | 389000 | 2060 |
| 651 | 20230614 | 103000 | 197034479000 | 389000 | 389000 | 389500 | 389000 | 1054 |
| 652 | 20230614 | 102900 | 196624258500 | 389500 | 389500 | 389500 | 388500 | 1744 |
| 653 | 20230614 | 102800 | 195945736000 | 389000 | 389000 | 389500 | 389000 | 1458 |
| 654 | 20230614 | 102700 | 195378503500 | 389000 | 389000 | 389500 | 389000 | 489 |
| 655 | 20230614 | 102600 | 195188219500 | 389500 | 390500 | 390500 | 389000 | 5598 |
| 656 | 20230614 | 102500 | 193005800000 | 390500 | 390500 | 390500 | 390000 | 827 |
| 657 | 20230614 | 102400 | 192683022500 | 390000 | 390500 | 391000 | 390000 | 1014 |
| 658 | 20230614 | 102300 | 192287079000 | 390500 | 391000 | 391000 | 390000 | 1873 |
| 659 | 20230614 | 102200 | 191555613000 | 390500 | 390500 | 391000 | 390000 | 1251 |
| 660 | 20230614 | 102100 | 191067092500 | 390500 | 390500 | 391000 | 390000 | 1837 |
| 661 | 20230614 | 102000 | 190349763500 | 390500 | 389000 | 391000 | 389000 | 7387 |
| 662 | 20230614 | 101900 | 187468837500 | 389500 | 389500 | 389500 | 389000 | 1076 |
| 663 | 20230614 | 101800 | 187049993500 | 389000 | 388500 | 389500 | 388000 | 2493 |
| 664 | 20230614 | 101700 | 186081763000 | 388500 | 390000 | 390000 | 387500 | 5359 |
| 665 | 20230614 | 101600 | 183999158000 | 389500 | 388000 | 390000 | 388000 | 10285 |
| 666 | 20230614 | 101500 | 180004790000 | 388500 | 388500 | 389000 | 388000 | 6110 |
| 667 | 20230614 | 101400 | 177632266000 | 388500 | 389500 | 389500 | 388000 | 6119 |
| 668 | 20230614 | 101300 | 175254159500 | 389000 | 389000 | 390000 | 389000 | 6271 |
| 669 | 20230614 | 101200 | 172812700500 | 389000 | 390000 | 390500 | 389000 | 8895 |
| 670 | 20230614 | 101100 | 169344822500 | 390500 | 390500 | 391000 | 390000 | 2899 |
| 671 | 20230614 | 101000 | 168213680000 | 390500 | 391500 | 391500 | 390500 | 5489 |
| 672 | 20230614 | 100900 | 166068621000 | 391500 | 391500 | 391500 | 391000 | 2827 |
| 673 | 20230614 | 100800 | 164963154000 | 391000 | 392000 | 392500 | 391000 | 6186 |
| 674 | 20230614 | 100700 | 162540769000 | 392000 | 393000 | 393000 | 391500 | 2770 |
| 675 | 20230614 | 100600 | 161454775500 | 393000 | 392500 | 393500 | 392000 | 7799 |
| 676 | 20230614 | 100500 | 158390261500 | 392000 | 392500 | 393000 | 391500 | 5914 |
| 677 | 20230614 | 100400 | 156070819000 | 393000 | 392000 | 393000 | 392000 | 2012 |
| 678 | 20230614 | 100300 | 155281139000 | 392500 | 391500 | 392500 | 391500 | 3182 |
| 679 | 20230614 | 100200 | 154034014000 | 391500 | 392000 | 392500 | 391500 | 2813 |
| 680 | 20230614 | 100100 | 152931846500 | 392000 | 392000 | 392500 | 391500 | 3902 |
| 681 | 20230614 | 100000 | 151403031000 | 392000 | 392000 | 392500 | 391000 | 9798 |
| 682 | 20230614 | 095900 | 147564566000 | 392000 | 393000 | 393500 | 392000 | 5103 |
| 683 | 20230614 | 095800 | 145560203500 | 393500 | 392500 | 393500 | 392000 | 2916 |
| 684 | 20230614 | 095700 | 144414428500 | 392500 | 393500 | 393500 | 392000 | 10494 |
| 685 | 20230614 | 095600 | 140290945500 | 393500 | 393500 | 394000 | 393500 | 1808 |
| 686 | 20230614 | 095500 | 139579180000 | 393500 | 393500 | 394000 | 393000 | 4032 |
| 687 | 20230614 | 095400 | 137992412000 | 394000 | 394000 | 394500 | 393500 | 3437 |
| 688 | 20230614 | 095300 | 136638321500 | 394000 | 393500 | 394500 | 393000 | 10175 |
| 689 | 20230614 | 095200 | 132635786000 | 394000 | 395000 | 395500 | 393500 | 11539 |
| 690 | 20230614 | 095100 | 128083278000 | 395500 | 395500 | 396000 | 395000 | 2104 |
| 691 | 20230614 | 095000 | 127251406000 | 396000 | 395500 | 396000 | 395000 | 2664 |
| 692 | 20230614 | 094900 | 126197795500 | 395500 | 395000 | 395500 | 395000 | 4453 |
| 693 | 20230614 | 094800 | 124437751000 | 395000 | 395500 | 395500 | 395000 | 2751 |
| 694 | 20230614 | 094700 | 123349969500 | 395500 | 395500 | 396000 | 395000 | 3990 |
| 695 | 20230614 | 094600 | 121772095500 | 395500 | 396000 | 396000 | 395500 | 4722 |
| 696 | 20230614 | 094500 | 119904299500 | 396000 | 397500 | 397500 | 395500 | 11505 |
| 697 | 20230614 | 094400 | 115341639000 | 397500 | 398500 | 399000 | 397000 | 5577 |
| 698 | 20230614 | 094300 | 113122309000 | 398500 | 399000 | 399500 | 398000 | 9992 |
| 699 | 20230614 | 094200 | 109136761000 | 399500 | 399000 | 399500 | 399000 | 9462 |
| 700 | 20230614 | 094100 | 105356853500 | 399000 | 399000 | 399500 | 398500 | 6869 |
| 701 | 20230614 | 094000 | 102616194000 | 399000 | 398000 | 399000 | 397500 | 6168 |
| 702 | 20230614 | 093900 | 100158362500 | 398000 | 397500 | 398000 | 397000 | 3416 |
| 703 | 20230614 | 093800 | 98800470500 | 397500 | 397000 | 397500 | 397000 | 2217 |
| 704 | 20230614 | 093700 | 97919679000 | 397500 | 397000 | 397500 | 397000 | 1201 |
| 705 | 20230614 | 093600 | 97442691500 | 397500 | 397500 | 398000 | 397000 | 2904 |
| 706 | 20230614 | 093500 | 96288462500 | 397500 | 398000 | 398000 | 397500 | 1975 |
| 707 | 20230614 | 093400 | 95502861000 | 398000 | 398000 | 398500 | 397500 | 1996 |
| 708 | 20230614 | 093300 | 94708734000 | 397500 | 398000 | 398500 | 397500 | 3080 |
| 709 | 20230614 | 093200 | 93482661000 | 398500 | 397500 | 398500 | 397500 | 2637 |
| 710 | 20230614 | 093100 | 92432204000 | 397500 | 397500 | 398000 | 397500 | 2965 |
| 711 | 20230614 | 093000 | 91252444500 | 398000 | 398000 | 398500 | 397500 | 2919 |
| 712 | 20230614 | 092900 | 90091070500 | 398000 | 398500 | 398500 | 397500 | 7664 |
| 713 | 20230614 | 092800 | 87039761000 | 398000 | 398000 | 398500 | 397500 | 3414 |
| 714 | 20230614 | 092700 | 85680663500 | 398000 | 398000 | 398000 | 397000 | 5865 |
| 715 | 20230614 | 092600 | 83349515500 | 398000 | 398000 | 399000 | 397500 | 9019 |
| 716 | 20230614 | 092500 | 79758062500 | 398000 | 399000 | 399000 | 398000 | 4950 |
| 717 | 20230614 | 092400 | 77785893500 | 399000 | 398000 | 399000 | 398000 | 4713 |
| 718 | 20230614 | 092300 | 75907941500 | 397500 | 399000 | 399000 | 397000 | 8132 |
| 719 | 20230614 | 092200 | 72671393000 | 399000 | 399000 | 399000 | 398500 | 5544 |
| 720 | 20230614 | 092100 | 70459691000 | 398500 | 398000 | 399000 | 397500 | 3773 |
| 721 | 20230614 | 092000 | 68955951000 | 398000 | 397000 | 398000 | 397000 | 2411 |
| 722 | 20230614 | 091900 | 67997109000 | 397500 | 397000 | 397500 | 396500 | 2137 |
| 723 | 20230614 | 091800 | 67148821500 | 396500 | 396000 | 397000 | 396000 | 2849 |
| 724 | 20230614 | 091700 | 66018878000 | 396000 | 395500 | 396500 | 395500 | 7341 |
| 725 | 20230614 | 091600 | 63111985000 | 396000 | 397000 | 397000 | 395500 | 8389 |
| 726 | 20230614 | 091500 | 59787921000 | 397000 | 397500 | 397500 | 396500 | 4871 |
| 727 | 20230614 | 091400 | 57853887500 | 397500 | 397500 | 397500 | 397000 | 7257 |
| 728 | 20230614 | 091300 | 54971872500 | 397000 | 398500 | 399000 | 397000 | 7699 |
| 729 | 20230614 | 091200 | 51907061000 | 398500 | 398000 | 399000 | 397500 | 7853 |
| 730 | 20230614 | 091100 | 48778302000 | 398000 | 399000 | 399000 | 397500 | 8522 |
| 731 | 20230614 | 091000 | 45384814500 | 399000 | 398500 | 399500 | 398500 | 12863 |
| 732 | 20230614 | 090900 | 40253997000 | 398500 | 398000 | 399000 | 397500 | 11728 |
| 733 | 20230614 | 090800 | 35583524500 | 397500 | 397500 | 398000 | 397500 | 2716 |
| 734 | 20230614 | 090700 | 34503476500 | 397500 | 397000 | 398500 | 397000 | 10389 |
| 735 | 20230614 | 090600 | 30370236500 | 397000 | 396500 | 397500 | 395500 | 10346 |
| 736 | 20230614 | 090500 | 26265516500 | 397000 | 397500 | 397500 | 395500 | 9197 |
| 737 | 20230614 | 090400 | 22618352000 | 397500 | 397000 | 398000 | 396000 | 6824 |
| 738 | 20230614 | 090300 | 19909699000 | 397000 | 398500 | 398500 | 396500 | 9980 |
| 739 | 20230614 | 090200 | 15942105500 | 398500 | 397000 | 398500 | 396500 | 10390 |
| 740 | 20230614 | 090100 | 11811844000 | 397000 | 396000 | 397000 | 395000 | 7755 |
| 741 | 20230614 | 090000 | 8739051000 | 395000 | 397000 | 397500 | 394500 | 22040 |