41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 202400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 3 | 20230613 | 202300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20230613 | 202200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20230613 | 202100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20230613 | 202000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20230613 | 201900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20230613 | 201800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20230613 | 201700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20230613 | 201600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20230613 | 201500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20230613 | 201400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20230613 | 201300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20230613 | 201200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20230613 | 201100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20230613 | 201000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20230613 | 200900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20230613 | 200800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20230613 | 200700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20230613 | 200600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20230613 | 200500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20230613 | 200400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20230613 | 200300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20230613 | 200200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20230613 | 200100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20230613 | 200000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20230613 | 195900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20230613 | 195800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20230613 | 195700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20230613 | 195600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20230613 | 195500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20230613 | 195400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 33 | 20230613 | 195300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20230613 | 195200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20230613 | 195100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20230613 | 195000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20230613 | 194900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20230613 | 194800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20230613 | 194700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20230613 | 194600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20230613 | 194500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20230613 | 194400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20230613 | 194300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20230613 | 194200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20230613 | 194100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20230613 | 194000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20230613 | 193900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20230613 | 193800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20230613 | 193700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20230613 | 193600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20230613 | 193500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20230613 | 193400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20230613 | 193300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20230613 | 193200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20230613 | 193100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20230613 | 193000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20230613 | 192900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20230613 | 192800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20230613 | 192700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20230613 | 192600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20230613 | 192500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20230613 | 192400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 63 | 20230613 | 192300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20230613 | 192200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20230613 | 192100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20230613 | 192000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20230613 | 191900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20230613 | 191800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20230613 | 191700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20230613 | 191600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20230613 | 191500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20230613 | 191400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20230613 | 191300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20230613 | 191200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20230613 | 191100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20230613 | 191000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20230613 | 190900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20230613 | 190800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20230613 | 190700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20230613 | 190600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20230613 | 190500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20230613 | 190400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20230613 | 190300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20230613 | 190200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20230613 | 190100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20230613 | 190000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20230613 | 185900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20230613 | 185800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20230613 | 185700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20230613 | 185600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20230613 | 185500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20230613 | 185400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 93 | 20230613 | 185300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20230613 | 185200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20230613 | 185100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20230613 | 185000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20230613 | 184900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20230613 | 184800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20230613 | 184700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20230613 | 184600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20230613 | 184500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20230613 | 184400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20230613 | 184300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20230613 | 184200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20230613 | 184100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20230613 | 184000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20230613 | 183900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20230613 | 183800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20230613 | 183700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20230613 | 183600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20230613 | 183500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20230613 | 183400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20230613 | 183300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20230613 | 183200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20230613 | 183100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20230613 | 183000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20230613 | 182900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20230613 | 182800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20230613 | 182700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20230613 | 182600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20230613 | 182500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20230613 | 182400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 123 | 20230613 | 182300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20230613 | 182200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20230613 | 182100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20230613 | 182000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20230613 | 181900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20230613 | 181800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20230613 | 181700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20230613 | 181600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20230613 | 181500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20230613 | 181400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20230613 | 181300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20230613 | 181200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20230613 | 181100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20230613 | 181000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20230613 | 180900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20230613 | 180800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20230613 | 180700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20230613 | 180600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20230613 | 180500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20230613 | 180400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20230613 | 180300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20230613 | 180200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20230613 | 180100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20230613 | 180000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20230613 | 175900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20230613 | 175800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20230613 | 175700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20230613 | 175600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20230613 | 175500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20230613 | 175400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 153 | 20230613 | 175300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20230613 | 175200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20230613 | 175100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20230613 | 175000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20230613 | 174900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20230613 | 174800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20230613 | 174700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20230613 | 174600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20230613 | 174500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20230613 | 174400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20230613 | 174300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20230613 | 174200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20230613 | 174100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20230613 | 174000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20230613 | 173900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20230613 | 173800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20230613 | 173700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20230613 | 173600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20230613 | 173500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20230613 | 173400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20230613 | 173300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20230613 | 173200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20230613 | 173100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20230613 | 173000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20230613 | 172900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20230613 | 172800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20230613 | 172700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20230613 | 172600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20230613 | 172500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20230613 | 172400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 183 | 20230613 | 172300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20230613 | 172200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20230613 | 172100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20230613 | 172000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20230613 | 171900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20230613 | 171800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20230613 | 171700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20230613 | 171600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20230613 | 171500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20230613 | 171400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 193 | 20230613 | 171300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20230613 | 171200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 195 | 20230613 | 171100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20230613 | 171000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20230613 | 170900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20230613 | 170800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20230613 | 170700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20230613 | 170600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20230613 | 170500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20230613 | 170400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20230613 | 170300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 204 | 20230613 | 170200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 205 | 20230613 | 170100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 206 | 20230613 | 170000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 207 | 20230613 | 165900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 208 | 20230613 | 165800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 209 | 20230613 | 165700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 210 | 20230613 | 165600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 211 | 20230613 | 165500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20230613 | 165400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 213 | 20230613 | 165300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20230613 | 165200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20230613 | 165100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 216 | 20230613 | 165000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 217 | 20230613 | 164900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 218 | 20230613 | 164800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 219 | 20230613 | 164700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 220 | 20230613 | 164600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 221 | 20230613 | 164500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 222 | 20230613 | 164400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 223 | 20230613 | 164300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 224 | 20230613 | 164200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 225 | 20230613 | 164100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 226 | 20230613 | 164000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 227 | 20230613 | 163900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 228 | 20230613 | 163800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 229 | 20230613 | 163700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 230 | 20230613 | 163600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 231 | 20230613 | 163500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 232 | 20230613 | 163400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 233 | 20230613 | 163300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 234 | 20230613 | 163200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 235 | 20230613 | 163100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 236 | 20230613 | 163000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 237 | 20230613 | 162900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 238 | 20230613 | 162800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 239 | 20230613 | 162700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 240 | 20230613 | 162600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 241 | 20230613 | 162500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 242 | 20230613 | 162400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 243 | 20230613 | 162300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 244 | 20230613 | 162200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 245 | 20230613 | 162100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 246 | 20230613 | 162000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 247 | 20230613 | 161900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 248 | 20230613 | 161800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 249 | 20230613 | 161700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 250 | 20230613 | 161600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 251 | 20230613 | 161500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 252 | 20230613 | 161400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 253 | 20230613 | 161300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 254 | 20230613 | 161200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 255 | 20230613 | 161100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 256 | 20230613 | 161000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 257 | 20230613 | 160900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 258 | 20230613 | 160800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 259 | 20230613 | 160700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 260 | 20230613 | 160600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 261 | 20230613 | 160500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 262 | 20230613 | 160400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 263 | 20230613 | 160300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 264 | 20230613 | 160200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 265 | 20230613 | 160100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 266 | 20230613 | 160000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 267 | 20230613 | 155900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 268 | 20230613 | 155800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 269 | 20230613 | 155700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 270 | 20230613 | 155600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 271 | 20230613 | 155500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 272 | 20230613 | 155400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 273 | 20230613 | 155300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 274 | 20230613 | 155200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 275 | 20230613 | 155100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 276 | 20230613 | 155000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 277 | 20230613 | 154900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 278 | 20230613 | 154800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 279 | 20230613 | 154700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 280 | 20230613 | 154600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 281 | 20230613 | 154500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 282 | 20230613 | 154400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 283 | 20230613 | 154300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 284 | 20230613 | 154200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 285 | 20230613 | 154100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 286 | 20230613 | 154000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 287 | 20230613 | 153900 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 288 | 20230613 | 153800 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 289 | 20230613 | 153700 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 290 | 20230613 | 153600 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 291 | 20230613 | 153500 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 292 | 20230613 | 153400 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 293 | 20230613 | 153300 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 294 | 20230613 | 153200 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 295 | 20230613 | 153100 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 296 | 20230613 | 153000 | 283177698000 | 234500 | 234500 | 234500 | 234500 | 14993 |
| 297 | 20230613 | 152900 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 298 | 20230613 | 152800 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 299 | 20230613 | 152700 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 300 | 20230613 | 152600 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 301 | 20230613 | 152500 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 302 | 20230613 | 152400 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 303 | 20230613 | 152300 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 304 | 20230613 | 152200 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 305 | 20230613 | 152100 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 306 | 20230613 | 152000 | 279661839500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 307 | 20230613 | 151900 | 279661839500 | 234500 | 234000 | 234500 | 233500 | 5142 |
| 308 | 20230613 | 151800 | 278459183000 | 234000 | 233500 | 234000 | 233500 | 2565 |
| 309 | 20230613 | 151700 | 277859145000 | 234000 | 233500 | 234000 | 233000 | 2259 |
| 310 | 20230613 | 151600 | 277331743000 | 233000 | 233500 | 233500 | 233000 | 1895 |
| 311 | 20230613 | 151500 | 276889360500 | 233500 | 233000 | 233500 | 232500 | 2272 |
| 312 | 20230613 | 151400 | 276360024500 | 233000 | 232500 | 233000 | 232000 | 4091 |
| 313 | 20230613 | 151300 | 275408592000 | 232500 | 231000 | 232500 | 231000 | 5309 |
| 314 | 20230613 | 151200 | 274178055500 | 231500 | 231500 | 231500 | 231000 | 1938 |
| 315 | 20230613 | 151100 | 273730040000 | 231500 | 231500 | 231500 | 231000 | 1259 |
| 316 | 20230613 | 151000 | 273439042000 | 231000 | 231500 | 232000 | 231000 | 3262 |
| 317 | 20230613 | 150900 | 272684141000 | 231500 | 232000 | 232000 | 231500 | 1796 |
| 318 | 20230613 | 150800 | 272268103000 | 232000 | 232000 | 232500 | 231500 | 4548 |
| 319 | 20230613 | 150700 | 271213142500 | 232000 | 232000 | 232500 | 232000 | 3155 |
| 320 | 20230613 | 150600 | 270480981000 | 232500 | 232500 | 232500 | 232000 | 1017 |
| 321 | 20230613 | 150500 | 270244899500 | 232500 | 232500 | 233000 | 232000 | 2827 |
| 322 | 20230613 | 150400 | 269587773000 | 232500 | 232500 | 233000 | 232500 | 812 |
| 323 | 20230613 | 150300 | 269398930000 | 233000 | 233000 | 233000 | 232500 | 963 |
| 324 | 20230613 | 150200 | 269174867000 | 233000 | 232500 | 233000 | 232500 | 205 |
| 325 | 20230613 | 150100 | 269127115500 | 233000 | 232500 | 233000 | 232500 | 609 |
| 326 | 20230613 | 150000 | 268985406000 | 232500 | 233000 | 233000 | 232500 | 315 |
| 327 | 20230613 | 145900 | 268912079000 | 233000 | 233000 | 233000 | 232500 | 487 |
| 328 | 20230613 | 145800 | 268798764500 | 233000 | 233000 | 233000 | 232500 | 312 |
| 329 | 20230613 | 145700 | 268726155500 | 233000 | 232500 | 233000 | 232500 | 1381 |
| 330 | 20230613 | 145600 | 268404972000 | 232500 | 232500 | 233000 | 232500 | 774 |
| 331 | 20230613 | 145500 | 268224953500 | 232500 | 232500 | 233000 | 232500 | 423 |
| 332 | 20230613 | 145400 | 268126449000 | 232500 | 232500 | 233000 | 232000 | 1754 |
| 333 | 20230613 | 145300 | 267718771500 | 232500 | 232500 | 233000 | 232000 | 628 |
| 334 | 20230613 | 145200 | 267572781000 | 233000 | 232500 | 233000 | 232000 | 2232 |
| 335 | 20230613 | 145100 | 267053768000 | 233000 | 232500 | 233000 | 232500 | 1131 |
| 336 | 20230613 | 145000 | 266790531000 | 233000 | 232500 | 233000 | 232500 | 237 |
| 337 | 20230613 | 144900 | 266735375500 | 233000 | 233000 | 233000 | 232500 | 511 |
| 338 | 20230613 | 144800 | 266616468500 | 233000 | 233000 | 233000 | 232500 | 1099 |
| 339 | 20230613 | 144700 | 266360846000 | 233000 | 233500 | 233500 | 232500 | 1774 |
| 340 | 20230613 | 144600 | 265947642000 | 233500 | 233500 | 233500 | 233000 | 1035 |
| 341 | 20230613 | 144500 | 265706448500 | 233500 | 233000 | 233500 | 233000 | 915 |
| 342 | 20230613 | 144400 | 265493107000 | 233000 | 233000 | 233500 | 233000 | 1513 |
| 343 | 20230613 | 144300 | 265140563000 | 233500 | 233500 | 233500 | 233000 | 765 |
| 344 | 20230613 | 144200 | 264961996000 | 233500 | 233500 | 233500 | 233000 | 493 |
| 345 | 20230613 | 144100 | 264847021500 | 233000 | 233000 | 233500 | 233000 | 696 |
| 346 | 20230613 | 144000 | 264684805000 | 233000 | 233000 | 233500 | 233000 | 1011 |
| 347 | 20230613 | 143900 | 264449113000 | 233000 | 233500 | 233500 | 233000 | 589 |
| 348 | 20230613 | 143800 | 264311625500 | 233500 | 233000 | 233500 | 233000 | 452 |
| 349 | 20230613 | 143700 | 264206149500 | 233000 | 233500 | 233500 | 233000 | 577 |
| 350 | 20230613 | 143600 | 264071552000 | 233500 | 233500 | 233500 | 233000 | 329 |
| 351 | 20230613 | 143500 | 263994767500 | 233500 | 233500 | 233500 | 233000 | 325 |
| 352 | 20230613 | 143400 | 263918902000 | 233500 | 233000 | 233500 | 233000 | 325 |
| 353 | 20230613 | 143300 | 263843080500 | 233000 | 233000 | 233500 | 233000 | 768 |
| 354 | 20230613 | 143200 | 263664020000 | 233000 | 233500 | 233500 | 233000 | 310 |
| 355 | 20230613 | 143100 | 263591712000 | 233500 | 233000 | 233500 | 233000 | 370 |
| 356 | 20230613 | 143000 | 263505412000 | 233500 | 233000 | 233500 | 233000 | 888 |
| 357 | 20230613 | 142900 | 263298178000 | 233500 | 233000 | 233500 | 233000 | 413 |
| 358 | 20230613 | 142800 | 263201851500 | 233500 | 234000 | 234000 | 233000 | 1002 |
| 359 | 20230613 | 142700 | 262967839000 | 234000 | 234000 | 234000 | 233000 | 2213 |
| 360 | 20230613 | 142600 | 262451071000 | 234000 | 234000 | 234000 | 233500 | 513 |
| 361 | 20230613 | 142500 | 262331224500 | 234000 | 234000 | 234000 | 233500 | 368 |
| 362 | 20230613 | 142400 | 262245228000 | 234000 | 234000 | 234500 | 233500 | 1683 |
| 363 | 20230613 | 142300 | 261851213000 | 234000 | 234000 | 234500 | 234000 | 799 |
| 364 | 20230613 | 142200 | 261664207000 | 234000 | 234000 | 234000 | 233500 | 582 |
| 365 | 20230613 | 142100 | 261528116500 | 234000 | 234000 | 234000 | 233500 | 486 |
| 366 | 20230613 | 142000 | 261414401500 | 234000 | 234000 | 234000 | 233500 | 482 |
| 367 | 20230613 | 141900 | 261301655000 | 234000 | 234000 | 234000 | 233500 | 589 |
| 368 | 20230613 | 141800 | 261163885500 | 234000 | 234000 | 234000 | 233500 | 366 |
| 369 | 20230613 | 141700 | 261078323500 | 233500 | 234000 | 234000 | 233500 | 447 |
| 370 | 20230613 | 141600 | 260973813000 | 234000 | 234000 | 234000 | 233000 | 836 |
| 371 | 20230613 | 141500 | 260778523500 | 234000 | 234000 | 234500 | 233500 | 768 |
| 372 | 20230613 | 141400 | 260598809500 | 234000 | 234000 | 234500 | 233500 | 2475 |
| 373 | 20230613 | 141300 | 260019830000 | 233500 | 233500 | 234000 | 233500 | 376 |
| 374 | 20230613 | 141200 | 259931934500 | 234000 | 233000 | 234000 | 233000 | 839 |
| 375 | 20230613 | 141100 | 259736034000 | 233000 | 233500 | 234000 | 233000 | 487 |
| 376 | 20230613 | 141000 | 259622277500 | 234000 | 233000 | 234000 | 233000 | 779 |
| 377 | 20230613 | 140900 | 259440521000 | 233000 | 234000 | 234000 | 232500 | 7068 |
| 378 | 20230613 | 140800 | 257793889500 | 233500 | 233500 | 234000 | 233500 | 805 |
| 379 | 20230613 | 140700 | 257605822000 | 233500 | 233500 | 234000 | 233500 | 596 |
| 380 | 20230613 | 140600 | 257466397000 | 233500 | 233500 | 234000 | 233500 | 1018 |
| 381 | 20230613 | 140500 | 257228510500 | 233500 | 234000 | 234000 | 233500 | 224 |
| 382 | 20230613 | 140400 | 257176138500 | 233500 | 233500 | 234000 | 233500 | 567 |
| 383 | 20230613 | 140300 | 257043658500 | 233500 | 233500 | 234000 | 233500 | 898 |
| 384 | 20230613 | 140200 | 256833871000 | 233500 | 234000 | 234000 | 233500 | 319 |
| 385 | 20230613 | 140100 | 256759311500 | 234000 | 234000 | 234000 | 233500 | 396 |
| 386 | 20230613 | 140000 | 256666752500 | 234000 | 234000 | 234000 | 233500 | 405 |
| 387 | 20230613 | 135900 | 256572054500 | 233500 | 234000 | 234000 | 233500 | 878 |
| 388 | 20230613 | 135800 | 256366782000 | 234000 | 233500 | 234000 | 233500 | 407 |
| 389 | 20230613 | 135700 | 256271584500 | 233500 | 233500 | 234000 | 233500 | 491 |
| 390 | 20230613 | 135600 | 256156883000 | 234000 | 234000 | 234000 | 233500 | 378 |
| 391 | 20230613 | 135500 | 256068539500 | 234000 | 233500 | 234000 | 233500 | 594 |
| 392 | 20230613 | 135400 | 255929791000 | 233500 | 233500 | 234000 | 233500 | 357 |
| 393 | 20230613 | 135300 | 255846367500 | 233500 | 233500 | 234000 | 233000 | 643 |
| 394 | 20230613 | 135200 | 255696197000 | 233500 | 233500 | 234000 | 233000 | 601 |
| 395 | 20230613 | 135100 | 255555899000 | 233500 | 233500 | 233500 | 233000 | 682 |
| 396 | 20230613 | 135000 | 255396706000 | 233500 | 233000 | 233500 | 232500 | 699 |
| 397 | 20230613 | 134900 | 255233840500 | 232500 | 232500 | 233000 | 232500 | 642 |
| 398 | 20230613 | 134800 | 255084325000 | 232500 | 232500 | 233000 | 232500 | 506 |
| 399 | 20230613 | 134700 | 254966536000 | 232500 | 233500 | 233500 | 232500 | 2036 |
| 400 | 20230613 | 134600 | 254492772500 | 233500 | 233000 | 233500 | 232500 | 602 |
| 401 | 20230613 | 134500 | 254352501500 | 233000 | 233000 | 233500 | 232500 | 886 |
| 402 | 20230613 | 134400 | 254146291000 | 233000 | 233000 | 233500 | 232500 | 1196 |
| 403 | 20230613 | 134300 | 253867699000 | 233000 | 233500 | 233500 | 233000 | 693 |
| 404 | 20230613 | 134200 | 253706096000 | 233000 | 234000 | 234000 | 233000 | 1341 |
| 405 | 20230613 | 134100 | 253393487500 | 233500 | 234000 | 234000 | 233000 | 628 |
| 406 | 20230613 | 134000 | 253246882500 | 233000 | 233500 | 234000 | 232500 | 1274 |
| 407 | 20230613 | 133900 | 252950114000 | 234000 | 234000 | 234500 | 232500 | 4255 |
| 408 | 20230613 | 133800 | 251956993500 | 234000 | 233500 | 234500 | 233500 | 3102 |
| 409 | 20230613 | 133700 | 251231543000 | 233500 | 234000 | 234500 | 233500 | 1019 |
| 410 | 20230613 | 133600 | 250993329500 | 234500 | 234000 | 234500 | 233500 | 2132 |
| 411 | 20230613 | 133500 | 250494387000 | 234000 | 233500 | 234000 | 233000 | 662 |
| 412 | 20230613 | 133400 | 250339634000 | 233500 | 234000 | 234000 | 233000 | 1453 |
| 413 | 20230613 | 133300 | 250000245000 | 234000 | 233500 | 234000 | 233000 | 1378 |
| 414 | 20230613 | 133200 | 249678510500 | 233500 | 233000 | 233500 | 233000 | 656 |
| 415 | 20230613 | 133100 | 249525502000 | 233000 | 233000 | 233000 | 232500 | 1048 |
| 416 | 20230613 | 133000 | 249281379500 | 233000 | 233000 | 233000 | 232500 | 522 |
| 417 | 20230613 | 132900 | 249159845500 | 233000 | 232500 | 233000 | 232000 | 953 |
| 418 | 20230613 | 132800 | 248938044000 | 233000 | 232500 | 233000 | 232000 | 979 |
| 419 | 20230613 | 132700 | 248710643500 | 232500 | 232000 | 232500 | 231500 | 567 |
| 420 | 20230613 | 132600 | 248578945000 | 232000 | 232000 | 232500 | 231500 | 1883 |
| 421 | 20230613 | 132500 | 248142225000 | 232000 | 232500 | 232500 | 231500 | 2370 |
| 422 | 20230613 | 132400 | 247592418500 | 232000 | 232000 | 232500 | 231500 | 2610 |
| 423 | 20230613 | 132300 | 246986860500 | 232500 | 232500 | 233000 | 232000 | 3120 |
| 424 | 20230613 | 132200 | 246262255000 | 232500 | 232000 | 233000 | 232000 | 1200 |
| 425 | 20230613 | 132100 | 245983574000 | 232500 | 232500 | 233000 | 232000 | 5465 |
| 426 | 20230613 | 132000 | 244714361000 | 233000 | 233000 | 233500 | 232000 | 3201 |
| 427 | 20230613 | 131900 | 243969572500 | 233000 | 233000 | 233500 | 232000 | 5723 |
| 428 | 20230613 | 131800 | 242639196000 | 233000 | 233000 | 233500 | 232500 | 2398 |
| 429 | 20230613 | 131700 | 242080981000 | 233500 | 233500 | 234000 | 233000 | 3529 |
| 430 | 20230613 | 131600 | 241258270500 | 234000 | 234000 | 234000 | 233500 | 2053 |
| 431 | 20230613 | 131500 | 240778795000 | 234000 | 234000 | 234000 | 233500 | 528 |
| 432 | 20230613 | 131400 | 240655361500 | 234000 | 234000 | 234000 | 233500 | 1188 |
| 433 | 20230613 | 131300 | 240377780500 | 234000 | 233500 | 234000 | 233500 | 633 |
| 434 | 20230613 | 131200 | 240229711000 | 234000 | 233500 | 234000 | 233500 | 1440 |
| 435 | 20230613 | 131100 | 239893370000 | 233500 | 233500 | 234000 | 233500 | 845 |
| 436 | 20230613 | 131000 | 239695893500 | 234000 | 234000 | 234500 | 233500 | 401 |
| 437 | 20230613 | 130900 | 239602055500 | 234500 | 234500 | 234500 | 234000 | 970 |
| 438 | 20230613 | 130800 | 239374990500 | 234000 | 234500 | 234500 | 234000 | 948 |
| 439 | 20230613 | 130700 | 239153090000 | 234000 | 234500 | 234500 | 234000 | 416 |
| 440 | 20230613 | 130600 | 239055570000 | 234500 | 234000 | 234500 | 234000 | 405 |
| 441 | 20230613 | 130500 | 238960627500 | 234000 | 234000 | 234500 | 234000 | 317 |
| 442 | 20230613 | 130400 | 238886421000 | 234000 | 234500 | 235000 | 234000 | 1175 |
| 443 | 20230613 | 130300 | 238611198500 | 234500 | 234500 | 235000 | 234000 | 1913 |
| 444 | 20230613 | 130200 | 238162562500 | 234500 | 235000 | 235000 | 234500 | 336 |
| 445 | 20230613 | 130100 | 238083655500 | 235000 | 235000 | 235000 | 234500 | 445 |
| 446 | 20230613 | 130000 | 237979142000 | 235000 | 235000 | 235000 | 234500 | 675 |
| 447 | 20230613 | 125900 | 237820575000 | 235000 | 235000 | 235000 | 234500 | 1772 |
| 448 | 20230613 | 125800 | 237404309500 | 235000 | 234500 | 235000 | 234000 | 746 |
| 449 | 20230613 | 125700 | 237229340500 | 234500 | 234500 | 234500 | 234000 | 299 |
| 450 | 20230613 | 125600 | 237159256500 | 234000 | 235000 | 235000 | 234000 | 397 |
| 451 | 20230613 | 125500 | 237066161500 | 235000 | 234000 | 235000 | 234000 | 1451 |
| 452 | 20230613 | 125400 | 236725924500 | 234000 | 233500 | 234500 | 233500 | 1554 |
| 453 | 20230613 | 125300 | 236362502000 | 234000 | 233500 | 234000 | 233500 | 245 |
| 454 | 20230613 | 125200 | 236305249500 | 234000 | 234000 | 234000 | 233500 | 268 |
| 455 | 20230613 | 125100 | 236242617500 | 234000 | 233500 | 234000 | 233000 | 498 |
| 456 | 20230613 | 125000 | 236126231500 | 234000 | 233500 | 234000 | 233000 | 893 |
| 457 | 20230613 | 124900 | 235917710000 | 233000 | 233000 | 233500 | 233000 | 592 |
| 458 | 20230613 | 124800 | 235779710000 | 233500 | 233500 | 233500 | 233000 | 405 |
| 459 | 20230613 | 124700 | 235685179000 | 233000 | 233500 | 233500 | 233000 | 871 |
| 460 | 20230613 | 124600 | 235482017500 | 233500 | 234000 | 234000 | 233000 | 1760 |
| 461 | 20230613 | 124500 | 235071216500 | 233500 | 233500 | 234000 | 233500 | 463 |
| 462 | 20230613 | 124400 | 234963002000 | 233500 | 233500 | 234000 | 233500 | 300 |
| 463 | 20230613 | 124300 | 234892892000 | 234000 | 234000 | 234000 | 233500 | 508 |
| 464 | 20230613 | 124200 | 234774181500 | 233500 | 234000 | 234000 | 233500 | 678 |
| 465 | 20230613 | 124100 | 234615784000 | 234000 | 233500 | 234000 | 233500 | 302 |
| 466 | 20230613 | 124000 | 234545166500 | 233500 | 233500 | 234000 | 233500 | 307 |
| 467 | 20230613 | 123900 | 234473400500 | 234000 | 234000 | 234000 | 233500 | 432 |
| 468 | 20230613 | 123800 | 234372461500 | 233500 | 234000 | 234000 | 233500 | 457 |
| 469 | 20230613 | 123700 | 234265679500 | 234000 | 233500 | 234000 | 233500 | 867 |
| 470 | 20230613 | 123600 | 234062980000 | 234000 | 234000 | 234000 | 233500 | 456 |
| 471 | 20230613 | 123500 | 233956372000 | 233500 | 234000 | 234000 | 233500 | 317 |
| 472 | 20230613 | 123400 | 233882316500 | 234000 | 233500 | 234000 | 233500 | 363 |
| 473 | 20230613 | 123300 | 233797416500 | 233500 | 233500 | 234000 | 233000 | 484 |
| 474 | 20230613 | 123200 | 233684397000 | 233500 | 234000 | 234000 | 233500 | 881 |
| 475 | 20230613 | 123100 | 233478602500 | 234000 | 233500 | 234000 | 233000 | 1189 |
| 476 | 20230613 | 123000 | 233201264500 | 233000 | 233500 | 233500 | 233000 | 1054 |
| 477 | 20230613 | 122900 | 232955592000 | 233000 | 233500 | 233500 | 233000 | 667 |
| 478 | 20230613 | 122800 | 232800108000 | 233500 | 234000 | 234000 | 233000 | 1456 |
| 479 | 20230613 | 122700 | 232460370000 | 233500 | 234000 | 234500 | 233500 | 2037 |
| 480 | 20230613 | 122600 | 231984363000 | 234000 | 234500 | 234500 | 233500 | 2763 |
| 481 | 20230613 | 122500 | 231337777000 | 234500 | 234500 | 234500 | 234000 | 338 |
| 482 | 20230613 | 122400 | 231258551000 | 234500 | 234500 | 235000 | 234000 | 804 |
| 483 | 20230613 | 122300 | 231070063500 | 234500 | 234500 | 235000 | 234000 | 722 |
| 484 | 20230613 | 122200 | 230900776500 | 234500 | 234000 | 234500 | 234000 | 946 |
| 485 | 20230613 | 122100 | 230679271000 | 234500 | 235000 | 235000 | 234000 | 1558 |
| 486 | 20230613 | 122000 | 230313921500 | 234500 | 234500 | 235000 | 234500 | 375 |
| 487 | 20230613 | 121900 | 230225895000 | 235000 | 234500 | 235000 | 234500 | 394 |
| 488 | 20230613 | 121800 | 230133377500 | 234500 | 235500 | 235500 | 234500 | 2605 |
| 489 | 20230613 | 121700 | 229521379000 | 235500 | 235500 | 236000 | 235000 | 1546 |
| 490 | 20230613 | 121600 | 229157405000 | 236000 | 235500 | 236000 | 235000 | 1249 |
| 491 | 20230613 | 121500 | 228863348000 | 235500 | 235000 | 235500 | 234500 | 4021 |
| 492 | 20230613 | 121400 | 227918522500 | 235000 | 234500 | 235000 | 234500 | 996 |
| 493 | 20230613 | 121300 | 227684713000 | 234500 | 234500 | 235000 | 234500 | 882 |
| 494 | 20230613 | 121200 | 227477559500 | 235000 | 234500 | 235000 | 234500 | 1348 |
| 495 | 20230613 | 121100 | 227161357500 | 234500 | 234000 | 234500 | 234000 | 714 |
| 496 | 20230613 | 121000 | 226994221500 | 234000 | 234000 | 234500 | 233500 | 663 |
| 497 | 20230613 | 120900 | 226839073000 | 234000 | 234000 | 234000 | 233500 | 1111 |
| 498 | 20230613 | 120800 | 226579163000 | 234000 | 234000 | 234000 | 233500 | 675 |
| 499 | 20230613 | 120700 | 226421291500 | 234000 | 234500 | 234500 | 233500 | 2778 |
| 500 | 20230613 | 120600 | 225771224500 | 234500 | 234500 | 234500 | 234000 | 678 |
| 501 | 20230613 | 120500 | 225612308500 | 234500 | 234500 | 234500 | 234000 | 1294 |
| 502 | 20230613 | 120400 | 225309014000 | 234000 | 234000 | 234500 | 233500 | 1536 |
| 503 | 20230613 | 120300 | 224949519000 | 234000 | 233500 | 234000 | 233000 | 1752 |
| 504 | 20230613 | 120200 | 224540274500 | 233500 | 233000 | 233500 | 232500 | 1823 |
| 505 | 20230613 | 120100 | 224115713500 | 233000 | 233000 | 233000 | 232500 | 799 |
| 506 | 20230613 | 120000 | 223929625500 | 233000 | 232500 | 233000 | 232500 | 1019 |
| 507 | 20230613 | 115900 | 223692437000 | 233000 | 232500 | 233000 | 232500 | 698 |
| 508 | 20230613 | 115800 | 223530009000 | 232500 | 233000 | 233000 | 232500 | 2846 |
| 509 | 20230613 | 115700 | 222868234000 | 232500 | 232500 | 233000 | 232500 | 528 |
| 510 | 20230613 | 115600 | 222745349500 | 233000 | 232000 | 233000 | 232000 | 1714 |
| 511 | 20230613 | 115500 | 222347111000 | 232500 | 233000 | 233000 | 232000 | 2485 |
| 512 | 20230613 | 115400 | 221769481000 | 232500 | 232500 | 233000 | 232500 | 1446 |
| 513 | 20230613 | 115300 | 221433031500 | 232500 | 233500 | 233500 | 232500 | 3254 |
| 514 | 20230613 | 115200 | 220675192000 | 233000 | 234000 | 234500 | 233000 | 5398 |
| 515 | 20230613 | 115100 | 219412846000 | 234000 | 234000 | 234000 | 233500 | 1210 |
| 516 | 20230613 | 115000 | 219129990000 | 233500 | 234000 | 234500 | 233500 | 4528 |
| 517 | 20230613 | 114900 | 218070738000 | 234000 | 233500 | 234000 | 233000 | 4737 |
| 518 | 20230613 | 114800 | 216964468500 | 233500 | 232500 | 233500 | 232500 | 3556 |
| 519 | 20230613 | 114700 | 216136342000 | 232500 | 233000 | 233000 | 232000 | 4686 |
| 520 | 20230613 | 114600 | 215048262500 | 232500 | 232000 | 233500 | 232000 | 6618 |
| 521 | 20230613 | 114500 | 213509135500 | 232000 | 233000 | 233500 | 232000 | 9636 |
| 522 | 20230613 | 114400 | 211269153000 | 233000 | 234000 | 234500 | 233000 | 5236 |
| 523 | 20230613 | 114300 | 210046587000 | 234000 | 234000 | 235000 | 233500 | 3762 |
| 524 | 20230613 | 114200 | 209166072000 | 234500 | 235500 | 236000 | 233500 | 15249 |
| 525 | 20230613 | 114100 | 205589823500 | 235500 | 236500 | 236500 | 235500 | 5978 |
| 526 | 20230613 | 114000 | 204180520500 | 236500 | 236500 | 237000 | 236000 | 2845 |
| 527 | 20230613 | 113900 | 203508586500 | 237000 | 236500 | 237000 | 236500 | 1806 |
| 528 | 20230613 | 113800 | 203081388500 | 236500 | 236500 | 237000 | 236500 | 2926 |
| 529 | 20230613 | 113700 | 202389174500 | 237000 | 236500 | 237000 | 236500 | 2351 |
| 530 | 20230613 | 113600 | 201833095000 | 236500 | 237500 | 237500 | 236500 | 3492 |
| 531 | 20230613 | 113500 | 201006164000 | 237000 | 237000 | 237500 | 237000 | 2730 |
| 532 | 20230613 | 113400 | 200359104500 | 237500 | 237500 | 238000 | 237000 | 1365 |
| 533 | 20230613 | 113300 | 200035084500 | 238000 | 238000 | 238500 | 237500 | 860 |
| 534 | 20230613 | 113200 | 199830633000 | 238000 | 238000 | 238500 | 238000 | 1055 |
| 535 | 20230613 | 113100 | 199579471000 | 238000 | 238500 | 239000 | 238000 | 1450 |
| 536 | 20230613 | 113000 | 199233635000 | 238500 | 239000 | 239000 | 238500 | 374 |
| 537 | 20230613 | 112900 | 199144368500 | 239000 | 238500 | 239000 | 238500 | 871 |
| 538 | 20230613 | 112800 | 198936423000 | 238500 | 238500 | 239000 | 238500 | 1213 |
| 539 | 20230613 | 112700 | 198646840500 | 238500 | 238500 | 239000 | 238500 | 498 |
| 540 | 20230613 | 112600 | 198527941500 | 239000 | 238500 | 239000 | 238500 | 416 |
| 541 | 20230613 | 112500 | 198428628000 | 238500 | 238500 | 239000 | 238000 | 709 |
| 542 | 20230613 | 112400 | 198259455500 | 238500 | 238000 | 238500 | 238000 | 667 |
| 543 | 20230613 | 112300 | 198100449500 | 238000 | 238000 | 238500 | 238000 | 518 |
| 544 | 20230613 | 112200 | 197977085000 | 238000 | 237500 | 238500 | 237000 | 2630 |
| 545 | 20230613 | 112100 | 197351639000 | 238000 | 238000 | 238000 | 237500 | 1637 |
| 546 | 20230613 | 112000 | 196962274500 | 237500 | 237500 | 238000 | 237500 | 747 |
| 547 | 20230613 | 111900 | 196784791500 | 237500 | 237000 | 238000 | 237000 | 1933 |
| 548 | 20230613 | 111800 | 196325706500 | 237000 | 237000 | 237500 | 237000 | 1034 |
| 549 | 20230613 | 111700 | 196080571000 | 237000 | 237000 | 237500 | 237000 | 1229 |
| 550 | 20230613 | 111600 | 195789234000 | 237000 | 237500 | 237500 | 237000 | 4405 |
| 551 | 20230613 | 111500 | 194744928000 | 237500 | 237500 | 238000 | 237500 | 2657 |
| 552 | 20230613 | 111400 | 194113859000 | 237500 | 238000 | 238500 | 237500 | 1955 |
| 553 | 20230613 | 111300 | 193648722000 | 238000 | 238000 | 238500 | 238000 | 491 |
| 554 | 20230613 | 111200 | 193531807000 | 238000 | 238000 | 238500 | 237500 | 1608 |
| 555 | 20230613 | 111100 | 193149250000 | 238000 | 238000 | 238000 | 237500 | 1813 |
| 556 | 20230613 | 111000 | 192717993500 | 238000 | 238000 | 238000 | 237500 | 5010 |
| 557 | 20230613 | 110900 | 191526768500 | 238500 | 238500 | 239000 | 238000 | 2806 |
| 558 | 20230613 | 110800 | 190857561500 | 238500 | 238500 | 239000 | 238500 | 514 |
| 559 | 20230613 | 110700 | 190734780000 | 239000 | 238500 | 239000 | 238500 | 1234 |
| 560 | 20230613 | 110600 | 190439910000 | 239000 | 238500 | 239000 | 238500 | 857 |
| 561 | 20230613 | 110500 | 190235408000 | 239000 | 238500 | 239000 | 238500 | 760 |
| 562 | 20230613 | 110400 | 190053924500 | 239000 | 238500 | 239000 | 238500 | 405 |
| 563 | 20230613 | 110300 | 189957250500 | 238500 | 238500 | 239000 | 238000 | 1062 |
| 564 | 20230613 | 110200 | 189704185500 | 238000 | 238500 | 239000 | 238000 | 2656 |
| 565 | 20230613 | 110100 | 189071239000 | 238500 | 238500 | 239000 | 238000 | 6206 |
| 566 | 20230613 | 110000 | 187592216000 | 239000 | 239500 | 240000 | 238500 | 5612 |
| 567 | 20230613 | 105900 | 186249529500 | 240000 | 239500 | 240000 | 239500 | 1095 |
| 568 | 20230613 | 105800 | 185986943000 | 239500 | 239500 | 240000 | 239000 | 2621 |
| 569 | 20230613 | 105700 | 185359217500 | 239500 | 239500 | 240000 | 239500 | 890 |
| 570 | 20230613 | 105600 | 185145914500 | 240000 | 240500 | 240500 | 239500 | 4017 |
| 571 | 20230613 | 105500 | 184181757000 | 240500 | 241500 | 241500 | 240000 | 7755 |
| 572 | 20230613 | 105400 | 182314999500 | 241000 | 241500 | 242000 | 241000 | 4100 |
| 573 | 20230613 | 105300 | 181325020500 | 241500 | 242000 | 242500 | 241000 | 16550 |
| 574 | 20230613 | 105200 | 177321454000 | 242000 | 241000 | 242000 | 240500 | 18070 |
| 575 | 20230613 | 105100 | 172959771000 | 241000 | 240500 | 241000 | 240500 | 2813 |
| 576 | 20230613 | 105000 | 172282424500 | 241000 | 240500 | 241000 | 240000 | 2947 |
| 577 | 20230613 | 104900 | 171573320000 | 241000 | 240000 | 241000 | 240000 | 8832 |
| 578 | 20230613 | 104800 | 169448656500 | 240000 | 240000 | 240500 | 239500 | 2636 |
| 579 | 20230613 | 104700 | 168816216000 | 240000 | 240000 | 240000 | 239500 | 1995 |
| 580 | 20230613 | 104600 | 168337562000 | 240000 | 240000 | 240000 | 239500 | 4925 |
| 581 | 20230613 | 104500 | 167155652500 | 240000 | 240000 | 240000 | 239500 | 685 |
| 582 | 20230613 | 104400 | 166991416000 | 240000 | 238500 | 240000 | 238500 | 6126 |
| 583 | 20230613 | 104300 | 165525739000 | 238500 | 238500 | 239000 | 238500 | 574 |
| 584 | 20230613 | 104200 | 165388808500 | 238500 | 239000 | 239000 | 238500 | 790 |
| 585 | 20230613 | 104100 | 165200317500 | 238500 | 238500 | 239000 | 238500 | 741 |
| 586 | 20230613 | 104000 | 165023469000 | 238500 | 239000 | 239000 | 238500 | 789 |
| 587 | 20230613 | 103900 | 164835041500 | 239000 | 239000 | 239000 | 238500 | 767 |
| 588 | 20230613 | 103800 | 164651910000 | 239000 | 238500 | 239000 | 238000 | 1410 |
| 589 | 20230613 | 103700 | 164315665000 | 238500 | 238500 | 239000 | 238000 | 1453 |
| 590 | 20230613 | 103600 | 163969213000 | 238500 | 238500 | 239000 | 237500 | 1761 |
| 591 | 20230613 | 103500 | 163549820500 | 239000 | 238500 | 239000 | 238000 | 1630 |
| 592 | 20230613 | 103400 | 163161516500 | 238500 | 239000 | 239000 | 238000 | 1329 |
| 593 | 20230613 | 103300 | 162844200500 | 238500 | 239000 | 239000 | 238500 | 1009 |
| 594 | 20230613 | 103200 | 162603439000 | 239000 | 239500 | 239500 | 239000 | 883 |
| 595 | 20230613 | 103100 | 162392307000 | 239000 | 239000 | 239500 | 239000 | 685 |
| 596 | 20230613 | 103000 | 162228532000 | 239000 | 239000 | 239500 | 239000 | 1169 |
| 597 | 20230613 | 102900 | 161949036500 | 239000 | 239000 | 239500 | 239000 | 1533 |
| 598 | 20230613 | 102800 | 161582038000 | 239000 | 238500 | 239500 | 238500 | 2251 |
| 599 | 20230613 | 102700 | 161044236500 | 238500 | 238500 | 239000 | 238000 | 2634 |
| 600 | 20230613 | 102600 | 160416333500 | 238000 | 239500 | 239500 | 238000 | 6013 |
| 601 | 20230613 | 102500 | 158981034000 | 239500 | 239500 | 239500 | 239000 | 1313 |
| 602 | 20230613 | 102400 | 158666839500 | 239500 | 239000 | 239500 | 238500 | 1725 |
| 603 | 20230613 | 102300 | 158254026500 | 238500 | 239500 | 239500 | 238500 | 1262 |
| 604 | 20230613 | 102200 | 157952206000 | 239500 | 238500 | 239500 | 238000 | 2147 |
| 605 | 20230613 | 102100 | 157439526500 | 238500 | 238500 | 239000 | 238000 | 1429 |
| 606 | 20230613 | 102000 | 157098976000 | 238500 | 239000 | 239000 | 238000 | 3543 |
| 607 | 20230613 | 101900 | 156253922000 | 239500 | 240000 | 240000 | 238500 | 3195 |
| 608 | 20230613 | 101800 | 155489320500 | 240000 | 240500 | 241000 | 239500 | 8488 |
| 609 | 20230613 | 101700 | 153449440500 | 240500 | 238500 | 240500 | 238500 | 19495 |
| 610 | 20230613 | 101600 | 148773802500 | 238500 | 239500 | 239500 | 238500 | 1721 |
| 611 | 20230613 | 101500 | 148362716500 | 239000 | 239500 | 239500 | 239000 | 1653 |
| 612 | 20230613 | 101400 | 147967441500 | 239000 | 239000 | 239500 | 238500 | 3149 |
| 613 | 20230613 | 101300 | 147214019500 | 238500 | 239500 | 239500 | 238500 | 2095 |
| 614 | 20230613 | 101200 | 146713178500 | 239000 | 238500 | 239500 | 238500 | 2739 |
| 615 | 20230613 | 101100 | 146058253500 | 239000 | 237000 | 239000 | 237000 | 4305 |
| 616 | 20230613 | 101000 | 145033529500 | 237000 | 237000 | 237500 | 236500 | 2441 |
| 617 | 20230613 | 100900 | 144455270000 | 236500 | 237000 | 237500 | 236500 | 1956 |
| 618 | 20230613 | 100800 | 143992331500 | 237000 | 237000 | 237000 | 236500 | 2838 |
| 619 | 20230613 | 100700 | 143320543500 | 236500 | 237000 | 237500 | 236500 | 1904 |
| 620 | 20230613 | 100600 | 142869343000 | 237000 | 237000 | 237500 | 237000 | 917 |
| 621 | 20230613 | 100500 | 142651904000 | 237000 | 237000 | 238000 | 237000 | 2307 |
| 622 | 20230613 | 100400 | 142104868000 | 237000 | 237500 | 238000 | 237000 | 3716 |
| 623 | 20230613 | 100300 | 141222786500 | 237500 | 237000 | 238000 | 237000 | 2792 |
| 624 | 20230613 | 100200 | 140560420000 | 237000 | 237500 | 238000 | 237000 | 2032 |
| 625 | 20230613 | 100100 | 140078123500 | 237500 | 237500 | 238000 | 237500 | 1575 |
| 626 | 20230613 | 100000 | 139703690500 | 237500 | 238500 | 238500 | 237500 | 3201 |
| 627 | 20230613 | 095900 | 138941649500 | 238500 | 238500 | 239000 | 238000 | 4825 |
| 628 | 20230613 | 095800 | 137789855500 | 239000 | 239000 | 239500 | 238500 | 2497 |
| 629 | 20230613 | 095700 | 137193384500 | 239000 | 239500 | 239500 | 239000 | 1703 |
| 630 | 20230613 | 095600 | 136786018000 | 239000 | 238500 | 239500 | 238500 | 4791 |
| 631 | 20230613 | 095500 | 135640767500 | 239000 | 238500 | 239000 | 238000 | 3088 |
| 632 | 20230613 | 095400 | 134903804500 | 238500 | 239500 | 239500 | 238000 | 3773 |
| 633 | 20230613 | 095300 | 134002119000 | 239000 | 238000 | 240000 | 238000 | 14821 |
| 634 | 20230613 | 095200 | 130457688500 | 238000 | 237000 | 238000 | 237000 | 4514 |
| 635 | 20230613 | 095100 | 129386402000 | 237000 | 238000 | 238000 | 237000 | 2955 |
| 636 | 20230613 | 095000 | 128684652500 | 238000 | 237500 | 238000 | 237500 | 1214 |
| 637 | 20230613 | 094900 | 128395929000 | 237500 | 237500 | 238000 | 237500 | 1730 |
| 638 | 20230613 | 094800 | 127984747500 | 237500 | 238000 | 238000 | 237500 | 2014 |
| 639 | 20230613 | 094700 | 127506045500 | 238000 | 237500 | 238000 | 236000 | 6691 |
| 640 | 20230613 | 094600 | 125919295000 | 237500 | 236500 | 238500 | 236500 | 6798 |
| 641 | 20230613 | 094500 | 124306315000 | 236500 | 237000 | 237500 | 236500 | 3789 |
| 642 | 20230613 | 094400 | 123409378500 | 237000 | 239000 | 239500 | 237000 | 8157 |
| 643 | 20230613 | 094300 | 121469460000 | 239500 | 238000 | 239500 | 238000 | 5130 |
| 644 | 20230613 | 094200 | 120244399500 | 238000 | 238500 | 239000 | 238000 | 8177 |
| 645 | 20230613 | 094100 | 118296091500 | 238500 | 240500 | 240500 | 238500 | 11135 |
| 646 | 20230613 | 094000 | 115627859500 | 240000 | 240500 | 241000 | 239500 | 6666 |
| 647 | 20230613 | 093900 | 114027864000 | 240500 | 240000 | 241500 | 239500 | 23496 |
| 648 | 20230613 | 093800 | 108373483000 | 239500 | 238000 | 240000 | 238000 | 10842 |
| 649 | 20230613 | 093700 | 105786309500 | 238500 | 239500 | 240000 | 238000 | 14926 |
| 650 | 20230613 | 093600 | 102218907000 | 240000 | 241000 | 241500 | 239500 | 23296 |
| 651 | 20230613 | 093500 | 96609437000 | 241000 | 239500 | 241000 | 239000 | 36861 |
| 652 | 20230613 | 093400 | 87762902500 | 239500 | 237000 | 239500 | 236500 | 47751 |
| 653 | 20230613 | 093300 | 76386564500 | 237000 | 236500 | 237000 | 236000 | 12316 |
| 654 | 20230613 | 093200 | 73472265000 | 236000 | 235500 | 236500 | 235000 | 15731 |
| 655 | 20230613 | 093100 | 69763084000 | 235500 | 234500 | 235500 | 234500 | 8647 |
| 656 | 20230613 | 093000 | 67730894000 | 235000 | 234000 | 235000 | 233500 | 4931 |
| 657 | 20230613 | 092900 | 66575460500 | 234000 | 232500 | 234000 | 232500 | 6447 |
| 658 | 20230613 | 092800 | 65072657000 | 232500 | 231500 | 232500 | 231500 | 2405 |
| 659 | 20230613 | 092700 | 64514739000 | 232000 | 232500 | 233000 | 231500 | 3515 |
| 660 | 20230613 | 092600 | 63698751500 | 232500 | 233500 | 233500 | 232000 | 4440 |
| 661 | 20230613 | 092500 | 62665590500 | 233500 | 232500 | 233500 | 232500 | 3399 |
| 662 | 20230613 | 092400 | 61873215500 | 233000 | 233000 | 233000 | 232500 | 2755 |
| 663 | 20230613 | 092300 | 61231973500 | 233000 | 233000 | 233000 | 232500 | 2770 |
| 664 | 20230613 | 092200 | 60587034000 | 233000 | 233000 | 233500 | 232000 | 6844 |
| 665 | 20230613 | 092100 | 58994640000 | 233500 | 235500 | 235500 | 233000 | 9898 |
| 666 | 20230613 | 092000 | 56672670000 | 235500 | 235000 | 236500 | 234500 | 26402 |
| 667 | 20230613 | 091900 | 50451061000 | 234500 | 232000 | 235000 | 232000 | 24898 |
| 668 | 20230613 | 091800 | 44637376000 | 232000 | 232000 | 232500 | 231500 | 4154 |
| 669 | 20230613 | 091700 | 43672944500 | 232000 | 232000 | 232500 | 231000 | 6296 |
| 670 | 20230613 | 091600 | 42212209500 | 232000 | 230500 | 232500 | 230000 | 13827 |
| 671 | 20230613 | 091500 | 39014037500 | 230500 | 230000 | 231000 | 230000 | 3866 |
| 672 | 20230613 | 091400 | 38123248500 | 230000 | 230000 | 230500 | 229500 | 3462 |
| 673 | 20230613 | 091300 | 37326505000 | 230000 | 228500 | 230500 | 228000 | 9915 |
| 674 | 20230613 | 091200 | 35053008000 | 229000 | 230000 | 230500 | 228500 | 7846 |
| 675 | 20230613 | 091100 | 33251545500 | 230500 | 229500 | 231000 | 229500 | 4422 |
| 676 | 20230613 | 091000 | 32233268500 | 229500 | 228000 | 230000 | 227000 | 13445 |
| 677 | 20230613 | 090900 | 29168599000 | 227500 | 231000 | 231000 | 227000 | 17809 |
| 678 | 20230613 | 090800 | 25091617000 | 231000 | 233000 | 233500 | 230500 | 6497 |
| 679 | 20230613 | 090700 | 23586249000 | 233000 | 233000 | 233500 | 232000 | 9371 |
| 680 | 20230613 | 090600 | 21403079500 | 232500 | 231000 | 233000 | 230500 | 10507 |
| 681 | 20230613 | 090500 | 18961230500 | 230500 | 230000 | 231500 | 230000 | 6975 |
| 682 | 20230613 | 090400 | 17352027500 | 230500 | 231000 | 232000 | 230000 | 8212 |
| 683 | 20230613 | 090300 | 15456060000 | 231000 | 231000 | 232500 | 230500 | 8066 |
| 684 | 20230613 | 090200 | 13587004500 | 231500 | 229500 | 231500 | 229000 | 7848 |
| 685 | 20230613 | 090100 | 11780413000 | 229500 | 232000 | 234000 | 229000 | 22312 |
| 686 | 20230613 | 090000 | 6604937000 | 232000 | 230500 | 232000 | 229500 | 28634 |