41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 203300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 3 | 20230615 | 203200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20230615 | 203100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20230615 | 203000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20230615 | 202900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20230615 | 202800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20230615 | 202700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20230615 | 202600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20230615 | 202500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20230615 | 202400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20230615 | 202300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20230615 | 202200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20230615 | 202100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20230615 | 202000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20230615 | 201900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20230615 | 201800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20230615 | 201700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20230615 | 201600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20230615 | 201500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20230615 | 201400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20230615 | 201300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20230615 | 201200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20230615 | 201100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20230615 | 201000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20230615 | 200900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20230615 | 200800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20230615 | 200700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20230615 | 200600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20230615 | 200500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20230615 | 200400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20230615 | 200300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 33 | 20230615 | 200200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20230615 | 200100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20230615 | 200000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20230615 | 195900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20230615 | 195800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20230615 | 195700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20230615 | 195600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20230615 | 195500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20230615 | 195400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20230615 | 195300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20230615 | 195200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20230615 | 195100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20230615 | 195000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20230615 | 194900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20230615 | 194800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20230615 | 194700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20230615 | 194600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20230615 | 194500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20230615 | 194400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20230615 | 194300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20230615 | 194200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20230615 | 194100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20230615 | 194000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20230615 | 193900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20230615 | 193800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20230615 | 193700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20230615 | 193600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20230615 | 193500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20230615 | 193400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20230615 | 193300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 63 | 20230615 | 193200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20230615 | 193100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20230615 | 193000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20230615 | 192900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20230615 | 192800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20230615 | 192700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20230615 | 192600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20230615 | 192500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20230615 | 192400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20230615 | 192300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20230615 | 192200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20230615 | 192100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20230615 | 192000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20230615 | 191900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20230615 | 191800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20230615 | 191700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20230615 | 191600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20230615 | 191500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20230615 | 191400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20230615 | 191300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20230615 | 191200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20230615 | 191100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20230615 | 191000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20230615 | 190900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20230615 | 190800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20230615 | 190700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20230615 | 190600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20230615 | 190500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20230615 | 190400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20230615 | 190300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 93 | 20230615 | 190200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20230615 | 190100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20230615 | 190000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20230615 | 185900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20230615 | 185800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20230615 | 185700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20230615 | 185600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20230615 | 185500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20230615 | 185400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20230615 | 185300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20230615 | 185200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20230615 | 185100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20230615 | 185000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20230615 | 184900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20230615 | 184800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20230615 | 184700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20230615 | 184600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20230615 | 184500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20230615 | 184400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20230615 | 184300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20230615 | 184200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20230615 | 184100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20230615 | 184000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20230615 | 183900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20230615 | 183800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20230615 | 183700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20230615 | 183600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20230615 | 183500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20230615 | 183400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20230615 | 183300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 123 | 20230615 | 183200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20230615 | 183100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20230615 | 183000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20230615 | 182900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20230615 | 182800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20230615 | 182700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20230615 | 182600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20230615 | 182500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20230615 | 182400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20230615 | 182300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20230615 | 182200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20230615 | 182100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20230615 | 182000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20230615 | 181900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20230615 | 181800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20230615 | 181700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20230615 | 181600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20230615 | 181500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20230615 | 181400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20230615 | 181300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20230615 | 181200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20230615 | 181100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20230615 | 181000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20230615 | 180900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20230615 | 180800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20230615 | 180700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20230615 | 180600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20230615 | 180500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20230615 | 180400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20230615 | 180300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 153 | 20230615 | 180200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20230615 | 180100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20230615 | 180000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20230615 | 175900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20230615 | 175800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20230615 | 175700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20230615 | 175600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20230615 | 175500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20230615 | 175400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20230615 | 175300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20230615 | 175200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20230615 | 175100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20230615 | 175000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20230615 | 174900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20230615 | 174800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20230615 | 174700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20230615 | 174600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20230615 | 174500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20230615 | 174400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20230615 | 174300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20230615 | 174200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20230615 | 174100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20230615 | 174000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20230615 | 173900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20230615 | 173800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20230615 | 173700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20230615 | 173600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20230615 | 173500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20230615 | 173400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20230615 | 173300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 183 | 20230615 | 173200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20230615 | 173100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20230615 | 173000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20230615 | 172900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20230615 | 172800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20230615 | 172700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20230615 | 172600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20230615 | 172500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20230615 | 172400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20230615 | 172300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20230615 | 172200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20230615 | 172100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20230615 | 172000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20230615 | 171900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20230615 | 171800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20230615 | 171700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20230615 | 171600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20230615 | 171500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20230615 | 171400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20230615 | 171300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20230615 | 171200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20230615 | 171100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20230615 | 171000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20230615 | 170900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20230615 | 170800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20230615 | 170700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20230615 | 170600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20230615 | 170500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20230615 | 170400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20230615 | 170300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 213 | 20230615 | 170200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20230615 | 170100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20230615 | 170000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20230615 | 165900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20230615 | 165800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20230615 | 165700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 219 | 20230615 | 165600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 220 | 20230615 | 165500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 221 | 20230615 | 165400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 222 | 20230615 | 165300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 223 | 20230615 | 165200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 224 | 20230615 | 165100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 225 | 20230615 | 165000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 226 | 20230615 | 164900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 227 | 20230615 | 164800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 228 | 20230615 | 164700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 229 | 20230615 | 164600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 230 | 20230615 | 164500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 231 | 20230615 | 164400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 232 | 20230615 | 164300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 233 | 20230615 | 164200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 234 | 20230615 | 164100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 235 | 20230615 | 164000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 236 | 20230615 | 163900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 237 | 20230615 | 163800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 238 | 20230615 | 163700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 239 | 20230615 | 163600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 240 | 20230615 | 163500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 241 | 20230615 | 163400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 242 | 20230615 | 163300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 243 | 20230615 | 163200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 244 | 20230615 | 163100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 245 | 20230615 | 163000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 246 | 20230615 | 162900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 247 | 20230615 | 162800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 248 | 20230615 | 162700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 249 | 20230615 | 162600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 250 | 20230615 | 162500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 251 | 20230615 | 162400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 252 | 20230615 | 162300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 253 | 20230615 | 162200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 254 | 20230615 | 162100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 255 | 20230615 | 162000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 256 | 20230615 | 161900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 257 | 20230615 | 161800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 258 | 20230615 | 161700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 259 | 20230615 | 161600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 260 | 20230615 | 161500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 261 | 20230615 | 161400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 262 | 20230615 | 161300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 263 | 20230615 | 161200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 264 | 20230615 | 161100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 265 | 20230615 | 161000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 266 | 20230615 | 160900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 267 | 20230615 | 160800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 268 | 20230615 | 160700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 269 | 20230615 | 160600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 270 | 20230615 | 160500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 271 | 20230615 | 160400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 272 | 20230615 | 160300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 273 | 20230615 | 160200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 274 | 20230615 | 160100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 275 | 20230615 | 160000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 276 | 20230615 | 155900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 277 | 20230615 | 155800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 278 | 20230615 | 155700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 279 | 20230615 | 155600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 280 | 20230615 | 155500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 281 | 20230615 | 155400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 282 | 20230615 | 155300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 283 | 20230615 | 155200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 284 | 20230615 | 155100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 285 | 20230615 | 155000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 286 | 20230615 | 154900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 287 | 20230615 | 154800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 288 | 20230615 | 154700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 289 | 20230615 | 154600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 290 | 20230615 | 154500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 291 | 20230615 | 154400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 292 | 20230615 | 154300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 293 | 20230615 | 154200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 294 | 20230615 | 154100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 295 | 20230615 | 154000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 296 | 20230615 | 153900 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 297 | 20230615 | 153800 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 298 | 20230615 | 153700 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 299 | 20230615 | 153600 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 300 | 20230615 | 153500 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 301 | 20230615 | 153400 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 302 | 20230615 | 153300 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 303 | 20230615 | 153200 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 304 | 20230615 | 153100 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 305 | 20230615 | 153000 | 203123965000 | 221000 | 221000 | 221000 | 221000 | 17964 |
| 306 | 20230615 | 152900 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 307 | 20230615 | 152800 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 308 | 20230615 | 152700 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 309 | 20230615 | 152600 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 310 | 20230615 | 152500 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 311 | 20230615 | 152400 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 312 | 20230615 | 152300 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 313 | 20230615 | 152200 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 314 | 20230615 | 152100 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 315 | 20230615 | 152000 | 199153921000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 316 | 20230615 | 151900 | 199153921000 | 220000 | 219000 | 220000 | 219000 | 1678 |
| 317 | 20230615 | 151800 | 198785357000 | 219000 | 218500 | 219500 | 218500 | 2549 |
| 318 | 20230615 | 151700 | 198227120500 | 218500 | 218500 | 219000 | 218500 | 734 |
| 319 | 20230615 | 151600 | 198066655000 | 218500 | 218000 | 219000 | 218000 | 2830 |
| 320 | 20230615 | 151500 | 197448393000 | 218000 | 218000 | 218500 | 217500 | 894 |
| 321 | 20230615 | 151400 | 197253430500 | 218000 | 218000 | 218500 | 217500 | 6893 |
| 322 | 20230615 | 151300 | 195750709500 | 218000 | 218500 | 218500 | 218000 | 885 |
| 323 | 20230615 | 151200 | 195557720000 | 218000 | 218000 | 218500 | 218000 | 1092 |
| 324 | 20230615 | 151100 | 195319331000 | 218500 | 219000 | 219000 | 218000 | 2755 |
| 325 | 20230615 | 151000 | 194717395500 | 219000 | 219000 | 219000 | 218500 | 613 |
| 326 | 20230615 | 150900 | 194583430500 | 218500 | 219000 | 219000 | 218500 | 902 |
| 327 | 20230615 | 150800 | 194386163000 | 218500 | 218000 | 219000 | 218000 | 1343 |
| 328 | 20230615 | 150700 | 194092606500 | 218500 | 218000 | 218500 | 218000 | 792 |
| 329 | 20230615 | 150600 | 193919672000 | 218500 | 218000 | 218500 | 218000 | 465 |
| 330 | 20230615 | 150500 | 193818173500 | 218000 | 218500 | 218500 | 218000 | 1357 |
| 331 | 20230615 | 150400 | 193521781000 | 218500 | 218500 | 218500 | 218000 | 360 |
| 332 | 20230615 | 150300 | 193443204500 | 218500 | 218500 | 218500 | 218000 | 1242 |
| 333 | 20230615 | 150200 | 193172037500 | 218000 | 218500 | 218500 | 218000 | 2575 |
| 334 | 20230615 | 150100 | 192609921500 | 218500 | 218500 | 219000 | 218500 | 758 |
| 335 | 20230615 | 150000 | 192444290500 | 218500 | 218500 | 219000 | 218500 | 149 |
| 336 | 20230615 | 145900 | 192411709000 | 219000 | 218500 | 219000 | 218500 | 644 |
| 337 | 20230615 | 145800 | 192270816500 | 218500 | 218500 | 219000 | 218500 | 317 |
| 338 | 20230615 | 145700 | 192201505500 | 219000 | 218500 | 219000 | 218500 | 590 |
| 339 | 20230615 | 145600 | 192072505500 | 218500 | 219500 | 219500 | 218500 | 1088 |
| 340 | 20230615 | 145500 | 191834465500 | 219000 | 219500 | 219500 | 218500 | 1309 |
| 341 | 20230615 | 145400 | 191547911000 | 219000 | 218500 | 219500 | 218500 | 1902 |
| 342 | 20230615 | 145300 | 191130966500 | 219000 | 219000 | 219000 | 218500 | 555 |
| 343 | 20230615 | 145200 | 191009599500 | 219000 | 219500 | 219500 | 219000 | 2323 |
| 344 | 20230615 | 145100 | 190500831500 | 219500 | 220000 | 220000 | 219500 | 2128 |
| 345 | 20230615 | 145000 | 190033353500 | 220000 | 220000 | 220500 | 220000 | 1823 |
| 346 | 20230615 | 144900 | 189632248500 | 220000 | 220000 | 220500 | 220000 | 189 |
| 347 | 20230615 | 144800 | 189590599500 | 220500 | 220500 | 220500 | 220000 | 514 |
| 348 | 20230615 | 144700 | 189477349500 | 220500 | 220500 | 221000 | 220000 | 2083 |
| 349 | 20230615 | 144600 | 189018004500 | 221000 | 220500 | 221000 | 220500 | 537 |
| 350 | 20230615 | 144500 | 188899522000 | 220500 | 220500 | 221000 | 220500 | 213 |
| 351 | 20230615 | 144400 | 188852554500 | 220500 | 221000 | 221000 | 220500 | 441 |
| 352 | 20230615 | 144300 | 188755295000 | 220500 | 220500 | 221000 | 220500 | 424 |
| 353 | 20230615 | 144200 | 188661750500 | 220500 | 221000 | 221000 | 220500 | 230 |
| 354 | 20230615 | 144100 | 188611019500 | 220500 | 220500 | 221000 | 220500 | 196 |
| 355 | 20230615 | 144000 | 188567722500 | 221000 | 221000 | 221000 | 220500 | 730 |
| 356 | 20230615 | 143900 | 188406460500 | 221000 | 221500 | 221500 | 221000 | 487 |
| 357 | 20230615 | 143800 | 188298808500 | 221500 | 221500 | 221500 | 221000 | 214 |
| 358 | 20230615 | 143700 | 188251490000 | 221500 | 221000 | 221500 | 221000 | 127 |
| 359 | 20230615 | 143600 | 188223396000 | 221000 | 221500 | 221500 | 221000 | 179 |
| 360 | 20230615 | 143500 | 188183834500 | 221000 | 221000 | 221500 | 221000 | 555 |
| 361 | 20230615 | 143400 | 188061178000 | 221000 | 221000 | 221500 | 220500 | 993 |
| 362 | 20230615 | 143300 | 187841854500 | 220500 | 220500 | 221000 | 220500 | 441 |
| 363 | 20230615 | 143200 | 187744555000 | 220500 | 220000 | 221000 | 220000 | 1043 |
| 364 | 20230615 | 143100 | 187514646500 | 220000 | 220000 | 220500 | 220000 | 261 |
| 365 | 20230615 | 143000 | 187457190000 | 220000 | 220000 | 220500 | 220000 | 241 |
| 366 | 20230615 | 142900 | 187404165000 | 220000 | 220000 | 220500 | 220000 | 472 |
| 367 | 20230615 | 142800 | 187300272000 | 220500 | 220500 | 220500 | 220000 | 836 |
| 368 | 20230615 | 142700 | 187116292500 | 220000 | 220000 | 220500 | 220000 | 295 |
| 369 | 20230615 | 142600 | 187051381000 | 220500 | 220500 | 221000 | 220000 | 279 |
| 370 | 20230615 | 142500 | 186989868000 | 220500 | 221000 | 221500 | 220000 | 3077 |
| 371 | 20230615 | 142400 | 186311076500 | 221000 | 221500 | 222000 | 221000 | 416 |
| 372 | 20230615 | 142300 | 186219007500 | 221500 | 222000 | 222000 | 221500 | 672 |
| 373 | 20230615 | 142200 | 186070035500 | 221500 | 221500 | 222000 | 221500 | 284 |
| 374 | 20230615 | 142100 | 186007117500 | 222000 | 221500 | 222000 | 221500 | 554 |
| 375 | 20230615 | 142000 | 185884372500 | 221500 | 222000 | 222000 | 221500 | 582 |
| 376 | 20230615 | 141900 | 185755234500 | 222000 | 222000 | 222000 | 221500 | 342 |
| 377 | 20230615 | 141800 | 185679421500 | 221500 | 221500 | 222000 | 221500 | 838 |
| 378 | 20230615 | 141700 | 185493437000 | 221500 | 221500 | 222000 | 221500 | 189 |
| 379 | 20230615 | 141600 | 185451565000 | 221500 | 222000 | 222000 | 221500 | 268 |
| 380 | 20230615 | 141500 | 185392153500 | 221500 | 221500 | 222000 | 221500 | 475 |
| 381 | 20230615 | 141400 | 185286935000 | 221500 | 221500 | 221500 | 221500 | 314 |
| 382 | 20230615 | 141300 | 185217384000 | 221500 | 221500 | 222000 | 221500 | 1209 |
| 383 | 20230615 | 141200 | 184949162500 | 221500 | 222000 | 222000 | 221500 | 305 |
| 384 | 20230615 | 141100 | 184881514000 | 222000 | 222000 | 222500 | 222000 | 1744 |
| 385 | 20230615 | 141000 | 184494214000 | 222500 | 222000 | 222500 | 222000 | 641 |
| 386 | 20230615 | 140900 | 184351678500 | 222000 | 222000 | 222500 | 222000 | 386 |
| 387 | 20230615 | 140800 | 184265851500 | 222500 | 222500 | 222500 | 222000 | 606 |
| 388 | 20230615 | 140700 | 184131085000 | 222500 | 222500 | 223000 | 222000 | 904 |
| 389 | 20230615 | 140600 | 183929907500 | 222500 | 222500 | 223000 | 222500 | 964 |
| 390 | 20230615 | 140500 | 183715401500 | 223000 | 222500 | 223000 | 222000 | 517 |
| 391 | 20230615 | 140400 | 183600362000 | 222500 | 222500 | 223000 | 222000 | 2708 |
| 392 | 20230615 | 140300 | 182997903500 | 222500 | 222000 | 222500 | 222000 | 1015 |
| 393 | 20230615 | 140200 | 182772565500 | 222000 | 222000 | 222000 | 221500 | 284 |
| 394 | 20230615 | 140100 | 182709519000 | 222000 | 221500 | 222000 | 221500 | 424 |
| 395 | 20230615 | 140000 | 182615480500 | 221500 | 221000 | 221500 | 221000 | 1283 |
| 396 | 20230615 | 135900 | 182331321500 | 221000 | 221500 | 221500 | 221000 | 108 |
| 397 | 20230615 | 135800 | 182307432500 | 221500 | 221500 | 221500 | 221000 | 241 |
| 398 | 20230615 | 135700 | 182254122000 | 221500 | 221000 | 221500 | 221000 | 190 |
| 399 | 20230615 | 135600 | 182212070500 | 221500 | 221000 | 221500 | 221000 | 144 |
| 400 | 20230615 | 135500 | 182180237500 | 221000 | 221000 | 221500 | 221000 | 232 |
| 401 | 20230615 | 135400 | 182128957500 | 221500 | 221500 | 221500 | 221000 | 296 |
| 402 | 20230615 | 135300 | 182063422500 | 221000 | 221500 | 221500 | 221000 | 418 |
| 403 | 20230615 | 135200 | 181970899500 | 221000 | 221000 | 221500 | 221000 | 93 |
| 404 | 20230615 | 135100 | 181950322500 | 221000 | 221500 | 222000 | 221000 | 425 |
| 405 | 20230615 | 135000 | 181856188500 | 221500 | 221500 | 222500 | 221500 | 1746 |
| 406 | 20230615 | 134900 | 181468894000 | 222000 | 221000 | 222500 | 221000 | 2117 |
| 407 | 20230615 | 134800 | 180999134000 | 221500 | 221000 | 221500 | 221000 | 2093 |
| 408 | 20230615 | 134700 | 180536175000 | 220500 | 220500 | 220500 | 220000 | 1099 |
| 409 | 20230615 | 134600 | 180293945500 | 220500 | 220500 | 221000 | 220500 | 886 |
| 410 | 20230615 | 134500 | 180098552000 | 220500 | 220500 | 221000 | 220500 | 106 |
| 411 | 20230615 | 134400 | 180075159500 | 220500 | 220500 | 221000 | 220500 | 348 |
| 412 | 20230615 | 134300 | 179998421000 | 220500 | 220000 | 221000 | 220000 | 463 |
| 413 | 20230615 | 134200 | 179896336000 | 220000 | 220500 | 220500 | 220000 | 354 |
| 414 | 20230615 | 134100 | 179818442500 | 220000 | 220500 | 220500 | 220000 | 369 |
| 415 | 20230615 | 134000 | 179737163500 | 220500 | 221000 | 221000 | 220000 | 522 |
| 416 | 20230615 | 133900 | 179622050000 | 221000 | 221000 | 221000 | 220500 | 355 |
| 417 | 20230615 | 133800 | 179543745500 | 221000 | 220500 | 221000 | 220000 | 615 |
| 418 | 20230615 | 133700 | 179408061000 | 220500 | 220000 | 220500 | 220000 | 460 |
| 419 | 20230615 | 133600 | 179306765500 | 220000 | 220000 | 220000 | 219500 | 803 |
| 420 | 20230615 | 133500 | 179130123000 | 220000 | 219500 | 220000 | 219500 | 145 |
| 421 | 20230615 | 133400 | 179098230000 | 219500 | 219500 | 220000 | 219500 | 237 |
| 422 | 20230615 | 133300 | 179046128000 | 219500 | 218500 | 219500 | 218500 | 1779 |
| 423 | 20230615 | 133200 | 178656143000 | 219000 | 219000 | 219000 | 218500 | 393 |
| 424 | 20230615 | 133100 | 178570151000 | 218500 | 218500 | 219000 | 218000 | 591 |
| 425 | 20230615 | 133000 | 178441046500 | 218500 | 219000 | 219000 | 218500 | 1461 |
| 426 | 20230615 | 132900 | 178121792000 | 219000 | 219000 | 219000 | 218500 | 477 |
| 427 | 20230615 | 132800 | 178017516000 | 219000 | 218000 | 219000 | 218000 | 867 |
| 428 | 20230615 | 132700 | 177828135000 | 218000 | 218500 | 218500 | 218000 | 700 |
| 429 | 20230615 | 132600 | 177675477500 | 218500 | 218500 | 218500 | 218000 | 703 |
| 430 | 20230615 | 132500 | 177521924500 | 218500 | 218500 | 219000 | 218500 | 463 |
| 431 | 20230615 | 132400 | 177420692500 | 218500 | 218500 | 219000 | 218500 | 463 |
| 432 | 20230615 | 132300 | 177319517500 | 218500 | 218500 | 219000 | 218500 | 409 |
| 433 | 20230615 | 132200 | 177230096500 | 218500 | 218000 | 219000 | 218000 | 1480 |
| 434 | 20230615 | 132100 | 176906897000 | 218500 | 218500 | 219000 | 218000 | 1550 |
| 435 | 20230615 | 132000 | 176568284000 | 219000 | 219000 | 219000 | 218500 | 646 |
| 436 | 20230615 | 131900 | 176427062000 | 218500 | 219000 | 219000 | 218500 | 769 |
| 437 | 20230615 | 131800 | 176258981500 | 219000 | 219000 | 219500 | 219000 | 1329 |
| 438 | 20230615 | 131700 | 175967922500 | 219000 | 219000 | 219500 | 219000 | 326 |
| 439 | 20230615 | 131600 | 175896516500 | 219000 | 219000 | 219500 | 219000 | 307 |
| 440 | 20230615 | 131500 | 175829271000 | 219500 | 219000 | 219500 | 219000 | 159 |
| 441 | 20230615 | 131400 | 175794406000 | 219500 | 219000 | 219500 | 219000 | 311 |
| 442 | 20230615 | 131300 | 175726284500 | 219000 | 219500 | 219500 | 219000 | 721 |
| 443 | 20230615 | 131200 | 175568209500 | 219500 | 219000 | 219500 | 219000 | 2291 |
| 444 | 20230615 | 131100 | 175066223500 | 219000 | 219500 | 220000 | 219000 | 1758 |
| 445 | 20230615 | 131000 | 174680435000 | 219500 | 220500 | 220500 | 219500 | 4470 |
| 446 | 20230615 | 130900 | 173697096000 | 220000 | 220500 | 220500 | 220000 | 1708 |
| 447 | 20230615 | 130800 | 173320702000 | 220500 | 221000 | 221000 | 220500 | 1255 |
| 448 | 20230615 | 130700 | 173043543500 | 221000 | 221000 | 221500 | 221000 | 211 |
| 449 | 20230615 | 130600 | 172996910000 | 221000 | 221000 | 221500 | 221000 | 209 |
| 450 | 20230615 | 130500 | 172950718500 | 221000 | 221000 | 221500 | 221000 | 104 |
| 451 | 20230615 | 130400 | 172927734000 | 221000 | 221500 | 221500 | 221000 | 129 |
| 452 | 20230615 | 130300 | 172899189000 | 221000 | 221500 | 221500 | 221000 | 158 |
| 453 | 20230615 | 130200 | 172864245000 | 221000 | 221500 | 221500 | 221000 | 453 |
| 454 | 20230615 | 130100 | 172763926000 | 221500 | 222000 | 222000 | 221000 | 839 |
| 455 | 20230615 | 130000 | 172578128500 | 222000 | 221500 | 222000 | 221500 | 147 |
| 456 | 20230615 | 125900 | 172545529500 | 221500 | 221500 | 222000 | 221500 | 449 |
| 457 | 20230615 | 125800 | 172446005000 | 222000 | 222000 | 222000 | 221000 | 998 |
| 458 | 20230615 | 125700 | 172225167000 | 222000 | 221500 | 222000 | 221500 | 733 |
| 459 | 20230615 | 125600 | 172062720500 | 221500 | 221000 | 221500 | 221000 | 290 |
| 460 | 20230615 | 125500 | 171998520500 | 221000 | 221000 | 221500 | 221000 | 206 |
| 461 | 20230615 | 125400 | 171952961500 | 221500 | 221500 | 221500 | 221000 | 183 |
| 462 | 20230615 | 125300 | 171912507500 | 221000 | 221500 | 221500 | 221000 | 306 |
| 463 | 20230615 | 125200 | 171844813500 | 221500 | 221000 | 221500 | 221000 | 865 |
| 464 | 20230615 | 125100 | 171653447500 | 221000 | 221000 | 221500 | 221000 | 231 |
| 465 | 20230615 | 125000 | 171602365000 | 221000 | 221000 | 221500 | 221000 | 134 |
| 466 | 20230615 | 124900 | 171572734000 | 221000 | 222000 | 222000 | 221000 | 352 |
| 467 | 20230615 | 124800 | 171494786000 | 221500 | 221500 | 222000 | 221500 | 146 |
| 468 | 20230615 | 124700 | 171462446000 | 222000 | 221500 | 222500 | 221000 | 893 |
| 469 | 20230615 | 124600 | 171264522500 | 221000 | 221000 | 221500 | 221000 | 349 |
| 470 | 20230615 | 124500 | 171187278000 | 221000 | 221000 | 221500 | 221000 | 239 |
| 471 | 20230615 | 124400 | 171134375500 | 221000 | 221500 | 221500 | 221000 | 113 |
| 472 | 20230615 | 124300 | 171109390500 | 221000 | 221000 | 221500 | 221000 | 277 |
| 473 | 20230615 | 124200 | 171048156500 | 221500 | 222000 | 222000 | 221500 | 1677 |
| 474 | 20230615 | 124100 | 170676500000 | 221500 | 222000 | 222000 | 221500 | 197 |
| 475 | 20230615 | 124000 | 170632840000 | 222000 | 222000 | 222500 | 221500 | 475 |
| 476 | 20230615 | 123900 | 170527377000 | 222500 | 222000 | 222500 | 222000 | 369 |
| 477 | 20230615 | 123800 | 170445418500 | 222500 | 222000 | 222500 | 222000 | 465 |
| 478 | 20230615 | 123700 | 170342142000 | 222500 | 222000 | 222500 | 221500 | 389 |
| 479 | 20230615 | 123600 | 170255794000 | 222000 | 222000 | 222000 | 222000 | 672 |
| 480 | 20230615 | 123500 | 170106610000 | 221500 | 222000 | 222500 | 221500 | 489 |
| 481 | 20230615 | 123400 | 169998198500 | 221500 | 221500 | 222000 | 221500 | 226 |
| 482 | 20230615 | 123300 | 169948073000 | 222000 | 222000 | 222500 | 222000 | 124 |
| 483 | 20230615 | 123200 | 169920533000 | 222000 | 222000 | 222500 | 221500 | 1120 |
| 484 | 20230615 | 123100 | 169671902000 | 222000 | 221500 | 222000 | 221500 | 707 |
| 485 | 20230615 | 123000 | 169515010500 | 221500 | 222000 | 222000 | 221500 | 161 |
| 486 | 20230615 | 122900 | 169479329000 | 222000 | 221500 | 222000 | 221500 | 128 |
| 487 | 20230615 | 122800 | 169450940500 | 222000 | 221500 | 222000 | 221500 | 242 |
| 488 | 20230615 | 122700 | 169397335000 | 221500 | 221500 | 222000 | 221500 | 302 |
| 489 | 20230615 | 122600 | 169330439500 | 221500 | 222000 | 222000 | 221000 | 1706 |
| 490 | 20230615 | 122500 | 168952569000 | 221500 | 222000 | 222500 | 221500 | 926 |
| 491 | 20230615 | 122400 | 168747039000 | 221500 | 221500 | 222000 | 221500 | 367 |
| 492 | 20230615 | 122300 | 168665644500 | 221500 | 221000 | 221500 | 221000 | 581 |
| 493 | 20230615 | 122200 | 168537032500 | 221000 | 221000 | 221500 | 221000 | 332 |
| 494 | 20230615 | 122100 | 168463603500 | 221000 | 221000 | 221500 | 221000 | 566 |
| 495 | 20230615 | 122000 | 168338514000 | 221000 | 221500 | 222000 | 221000 | 917 |
| 496 | 20230615 | 121900 | 168135431000 | 221500 | 222000 | 222500 | 221500 | 180 |
| 497 | 20230615 | 121800 | 168095534000 | 222000 | 222000 | 222500 | 221500 | 1289 |
| 498 | 20230615 | 121700 | 167809385500 | 222000 | 222500 | 222500 | 222000 | 488 |
| 499 | 20230615 | 121600 | 167700996500 | 222500 | 223000 | 223000 | 222000 | 620 |
| 500 | 20230615 | 121500 | 167563038000 | 222500 | 222500 | 223000 | 222500 | 403 |
| 501 | 20230615 | 121400 | 167473337500 | 222500 | 223000 | 223000 | 222500 | 111 |
| 502 | 20230615 | 121300 | 167448617000 | 223000 | 222500 | 223000 | 222500 | 303 |
| 503 | 20230615 | 121200 | 167381077000 | 223000 | 223000 | 223000 | 222500 | 341 |
| 504 | 20230615 | 121100 | 167305041500 | 223000 | 223000 | 223500 | 223000 | 447 |
| 505 | 20230615 | 121000 | 167205354500 | 223000 | 223500 | 223500 | 223000 | 229 |
| 506 | 20230615 | 120900 | 167154257500 | 223500 | 223500 | 223500 | 223000 | 468 |
| 507 | 20230615 | 120800 | 167049830500 | 223500 | 223000 | 223500 | 223000 | 230 |
| 508 | 20230615 | 120700 | 166998482500 | 223000 | 223500 | 223500 | 223000 | 608 |
| 509 | 20230615 | 120600 | 166862600500 | 223500 | 223000 | 223500 | 222500 | 487 |
| 510 | 20230615 | 120500 | 166754007000 | 222500 | 223000 | 223500 | 222500 | 1292 |
| 511 | 20230615 | 120400 | 166466238000 | 223000 | 222500 | 223500 | 222500 | 387 |
| 512 | 20230615 | 120300 | 166379942500 | 222500 | 223000 | 223000 | 222500 | 910 |
| 513 | 20230615 | 120200 | 166177207500 | 223000 | 223000 | 223500 | 223000 | 430 |
| 514 | 20230615 | 120100 | 166081159500 | 223500 | 223000 | 224000 | 223000 | 2191 |
| 515 | 20230615 | 120000 | 165591644500 | 223500 | 223000 | 223500 | 223000 | 291 |
| 516 | 20230615 | 115900 | 165526721500 | 223000 | 223000 | 223500 | 223000 | 120 |
| 517 | 20230615 | 115800 | 165499953000 | 223500 | 223500 | 223500 | 223000 | 283 |
| 518 | 20230615 | 115700 | 165436821000 | 223000 | 223500 | 223500 | 222500 | 621 |
| 519 | 20230615 | 115600 | 165298294500 | 223500 | 223000 | 223500 | 223000 | 406 |
| 520 | 20230615 | 115500 | 165207593500 | 223500 | 224000 | 224000 | 222000 | 3141 |
| 521 | 20230615 | 115400 | 164505836500 | 224000 | 223500 | 224000 | 223000 | 1727 |
| 522 | 20230615 | 115300 | 164119391000 | 223500 | 223000 | 223500 | 222500 | 2669 |
| 523 | 20230615 | 115200 | 163523520500 | 223000 | 222500 | 223000 | 222000 | 681 |
| 524 | 20230615 | 115100 | 163371722000 | 222500 | 222000 | 222500 | 221500 | 1664 |
| 525 | 20230615 | 115000 | 163001894000 | 221500 | 221500 | 222000 | 221500 | 138 |
| 526 | 20230615 | 114900 | 162971279000 | 221500 | 221500 | 222000 | 221500 | 163 |
| 527 | 20230615 | 114800 | 162935121000 | 222000 | 221000 | 222000 | 221000 | 385 |
| 528 | 20230615 | 114700 | 162849892000 | 221000 | 222000 | 222500 | 221000 | 2031 |
| 529 | 20230615 | 114600 | 162399896000 | 222000 | 222500 | 223000 | 221500 | 1917 |
| 530 | 20230615 | 114500 | 161974009500 | 222500 | 222500 | 222500 | 222000 | 2009 |
| 531 | 20230615 | 114400 | 161527166000 | 222500 | 221500 | 222500 | 221500 | 919 |
| 532 | 20230615 | 114300 | 161323144500 | 221500 | 222000 | 222000 | 221500 | 731 |
| 533 | 20230615 | 114200 | 161160949500 | 222000 | 221500 | 222000 | 221000 | 1950 |
| 534 | 20230615 | 114100 | 160728550000 | 221500 | 221500 | 221500 | 221000 | 604 |
| 535 | 20230615 | 114000 | 160594880500 | 221500 | 221000 | 221500 | 220500 | 1984 |
| 536 | 20230615 | 113900 | 160156396500 | 221500 | 221500 | 221500 | 221000 | 432 |
| 537 | 20230615 | 113800 | 160060844500 | 221000 | 221500 | 221500 | 221000 | 908 |
| 538 | 20230615 | 113700 | 159859964000 | 221500 | 221000 | 221500 | 220500 | 1376 |
| 539 | 20230615 | 113600 | 159555610500 | 220500 | 220500 | 221000 | 220500 | 549 |
| 540 | 20230615 | 113500 | 159434467000 | 220500 | 220500 | 220500 | 220000 | 914 |
| 541 | 20230615 | 113400 | 159232964500 | 220500 | 220500 | 221000 | 220000 | 954 |
| 542 | 20230615 | 113300 | 159022394500 | 220500 | 222000 | 222000 | 219500 | 5932 |
| 543 | 20230615 | 113200 | 157715106500 | 221500 | 220500 | 222000 | 220000 | 2268 |
| 544 | 20230615 | 113100 | 157213623500 | 220500 | 220500 | 220500 | 220000 | 710 |
| 545 | 20230615 | 113000 | 157057145500 | 220000 | 219500 | 220000 | 219500 | 841 |
| 546 | 20230615 | 112900 | 156872177000 | 220000 | 219500 | 220000 | 219500 | 529 |
| 547 | 20230615 | 112800 | 156755936500 | 219500 | 220500 | 220500 | 219500 | 1476 |
| 548 | 20230615 | 112700 | 156431302500 | 220500 | 220000 | 221000 | 220000 | 869 |
| 549 | 20230615 | 112600 | 156239705500 | 220000 | 220000 | 220500 | 219500 | 473 |
| 550 | 20230615 | 112500 | 156135578000 | 220000 | 218500 | 220500 | 218500 | 1654 |
| 551 | 20230615 | 112400 | 155772957000 | 219000 | 219000 | 219500 | 218500 | 1077 |
| 552 | 20230615 | 112300 | 155537120000 | 219000 | 220500 | 220500 | 219000 | 2213 |
| 553 | 20230615 | 112200 | 155050504500 | 220500 | 221500 | 221500 | 220000 | 2953 |
| 554 | 20230615 | 112100 | 154397842000 | 221000 | 220500 | 221500 | 220500 | 1456 |
| 555 | 20230615 | 112000 | 154076215000 | 220000 | 220500 | 221000 | 220000 | 1418 |
| 556 | 20230615 | 111900 | 153763604500 | 220000 | 220500 | 221000 | 220000 | 2986 |
| 557 | 20230615 | 111800 | 153104623500 | 221000 | 220000 | 221000 | 220000 | 3002 |
| 558 | 20230615 | 111700 | 152441845500 | 220000 | 219000 | 220500 | 218500 | 6440 |
| 559 | 20230615 | 111600 | 151028525500 | 218500 | 218000 | 219000 | 217000 | 2780 |
| 560 | 20230615 | 111500 | 150422364500 | 218000 | 218000 | 218000 | 216500 | 11173 |
| 561 | 20230615 | 111400 | 147994642000 | 218000 | 218500 | 219000 | 217500 | 5969 |
| 562 | 20230615 | 111300 | 146693851000 | 218500 | 220000 | 220000 | 218000 | 13538 |
| 563 | 20230615 | 111200 | 143730449500 | 220000 | 220000 | 220500 | 220000 | 2448 |
| 564 | 20230615 | 111100 | 143191792000 | 220000 | 221500 | 222000 | 220000 | 4838 |
| 565 | 20230615 | 111000 | 142123231000 | 221500 | 222000 | 222000 | 221500 | 682 |
| 566 | 20230615 | 110900 | 141972093000 | 221500 | 221500 | 222000 | 221500 | 1538 |
| 567 | 20230615 | 110800 | 141631389500 | 221500 | 220500 | 222000 | 220500 | 2834 |
| 568 | 20230615 | 110700 | 141004561500 | 220500 | 220500 | 221500 | 220500 | 2666 |
| 569 | 20230615 | 110600 | 140416374500 | 221000 | 220500 | 221000 | 220000 | 5981 |
| 570 | 20230615 | 110500 | 139097407500 | 220500 | 221500 | 222000 | 220500 | 6213 |
| 571 | 20230615 | 110400 | 137722979500 | 221500 | 222000 | 222500 | 221500 | 2118 |
| 572 | 20230615 | 110300 | 137253051500 | 222000 | 222500 | 222500 | 221500 | 8172 |
| 573 | 20230615 | 110200 | 135438002000 | 222500 | 222500 | 223000 | 222500 | 1136 |
| 574 | 20230615 | 110100 | 135185176500 | 222500 | 223000 | 223000 | 222500 | 1399 |
| 575 | 20230615 | 110000 | 134873369000 | 222500 | 223500 | 224000 | 222500 | 3501 |
| 576 | 20230615 | 105900 | 134092606500 | 223500 | 223500 | 224000 | 223000 | 563 |
| 577 | 20230615 | 105800 | 133966775500 | 223500 | 223500 | 223500 | 223000 | 1661 |
| 578 | 20230615 | 105700 | 133595563500 | 223500 | 223500 | 224000 | 223500 | 1668 |
| 579 | 20230615 | 105600 | 133222610500 | 223500 | 223500 | 224000 | 223500 | 596 |
| 580 | 20230615 | 105500 | 133089367500 | 223500 | 224000 | 224500 | 223500 | 2237 |
| 581 | 20230615 | 105400 | 132588521500 | 224500 | 224000 | 224500 | 224000 | 839 |
| 582 | 20230615 | 105300 | 132400525500 | 224000 | 224500 | 225500 | 224000 | 3321 |
| 583 | 20230615 | 105200 | 131654961500 | 224500 | 224000 | 225500 | 224000 | 1945 |
| 584 | 20230615 | 105100 | 131218059000 | 224500 | 223500 | 224500 | 223500 | 1482 |
| 585 | 20230615 | 105000 | 130886262000 | 223500 | 223500 | 224000 | 223000 | 2707 |
| 586 | 20230615 | 104900 | 130281296000 | 223500 | 223500 | 224000 | 223500 | 2462 |
| 587 | 20230615 | 104800 | 129730903000 | 223500 | 224000 | 224500 | 223500 | 2725 |
| 588 | 20230615 | 104700 | 129120529000 | 224500 | 225000 | 225000 | 224000 | 2788 |
| 589 | 20230615 | 104600 | 128494620000 | 225000 | 225500 | 225500 | 225000 | 2445 |
| 590 | 20230615 | 104500 | 127944113000 | 225500 | 226000 | 226500 | 225500 | 2213 |
| 591 | 20230615 | 104400 | 127444202500 | 226000 | 226500 | 226500 | 226000 | 669 |
| 592 | 20230615 | 104300 | 127292750000 | 226500 | 226000 | 227000 | 226000 | 1908 |
| 593 | 20230615 | 104200 | 126860985000 | 226500 | 227000 | 227000 | 226000 | 907 |
| 594 | 20230615 | 104100 | 126655556500 | 227000 | 227000 | 227500 | 226500 | 1599 |
| 595 | 20230615 | 104000 | 126292565000 | 227000 | 227500 | 227500 | 226500 | 622 |
| 596 | 20230615 | 103900 | 126151353500 | 227500 | 227500 | 228000 | 227000 | 2206 |
| 597 | 20230615 | 103800 | 125649067000 | 227500 | 227000 | 228000 | 226000 | 3852 |
| 598 | 20230615 | 103700 | 124773743500 | 226500 | 227000 | 227500 | 226500 | 1302 |
| 599 | 20230615 | 103600 | 124478282000 | 227000 | 227000 | 227000 | 226500 | 1678 |
| 600 | 20230615 | 103500 | 124097885000 | 226500 | 226000 | 227000 | 226000 | 1161 |
| 601 | 20230615 | 103400 | 123835235000 | 226000 | 226500 | 226500 | 226000 | 1177 |
| 602 | 20230615 | 103300 | 123569151000 | 226500 | 228000 | 228000 | 226000 | 2436 |
| 603 | 20230615 | 103200 | 123015665500 | 227500 | 228000 | 228000 | 227500 | 738 |
| 604 | 20230615 | 103100 | 122847595500 | 227500 | 227500 | 228000 | 227000 | 1516 |
| 605 | 20230615 | 103000 | 122502573000 | 227000 | 228000 | 228000 | 227000 | 2324 |
| 606 | 20230615 | 102900 | 121973621500 | 227500 | 227500 | 228000 | 227000 | 3135 |
| 607 | 20230615 | 102800 | 121260161000 | 227500 | 226000 | 227500 | 226000 | 3001 |
| 608 | 20230615 | 102700 | 120579830500 | 226500 | 225000 | 226500 | 225000 | 3413 |
| 609 | 20230615 | 102600 | 119809780000 | 225000 | 226500 | 227000 | 225000 | 3001 |
| 610 | 20230615 | 102500 | 119132080000 | 226500 | 226500 | 227000 | 226000 | 2449 |
| 611 | 20230615 | 102400 | 118577273500 | 226500 | 226500 | 227500 | 226500 | 1908 |
| 612 | 20230615 | 102300 | 118144580000 | 226500 | 228500 | 228500 | 226500 | 3490 |
| 613 | 20230615 | 102200 | 117350773000 | 228000 | 228000 | 228500 | 227000 | 7392 |
| 614 | 20230615 | 102100 | 115668345000 | 228500 | 229500 | 230000 | 227000 | 12676 |
| 615 | 20230615 | 102000 | 112776244000 | 229500 | 229500 | 230000 | 229000 | 13676 |
| 616 | 20230615 | 101900 | 109633805500 | 229500 | 224500 | 229500 | 224500 | 38587 |
| 617 | 20230615 | 101800 | 100847334500 | 224500 | 223500 | 225000 | 223000 | 3492 |
| 618 | 20230615 | 101700 | 100064140500 | 223500 | 224500 | 224500 | 223000 | 2445 |
| 619 | 20230615 | 101600 | 99517366500 | 224500 | 224000 | 224500 | 224000 | 819 |
| 620 | 20230615 | 101500 | 99333708000 | 224000 | 224500 | 224500 | 224000 | 1201 |
| 621 | 20230615 | 101400 | 99064310000 | 224500 | 224500 | 225000 | 224500 | 1121 |
| 622 | 20230615 | 101300 | 98812532500 | 224500 | 224500 | 225000 | 224500 | 321 |
| 623 | 20230615 | 101200 | 98740438000 | 225000 | 224500 | 225000 | 224500 | 418 |
| 624 | 20230615 | 101100 | 98646468500 | 224500 | 225000 | 225000 | 224000 | 512 |
| 625 | 20230615 | 101000 | 98531403000 | 224000 | 225000 | 225500 | 224000 | 1470 |
| 626 | 20230615 | 100900 | 98200837500 | 225000 | 224500 | 225500 | 224000 | 3978 |
| 627 | 20230615 | 100800 | 97305172000 | 224500 | 223500 | 225000 | 223500 | 2254 |
| 628 | 20230615 | 100700 | 96799787000 | 223500 | 223000 | 224000 | 223000 | 1098 |
| 629 | 20230615 | 100600 | 96554334000 | 223000 | 223000 | 223500 | 222500 | 3257 |
| 630 | 20230615 | 100500 | 95828224500 | 223000 | 222500 | 223000 | 222500 | 1420 |
| 631 | 20230615 | 100400 | 95512123000 | 222500 | 223000 | 223000 | 222500 | 1376 |
| 632 | 20230615 | 100300 | 95205954000 | 222500 | 222500 | 223500 | 222500 | 1814 |
| 633 | 20230615 | 100200 | 94801951000 | 222500 | 222500 | 223500 | 222000 | 2315 |
| 634 | 20230615 | 100100 | 94286695500 | 222000 | 223500 | 223500 | 222000 | 5120 |
| 635 | 20230615 | 100000 | 93146398000 | 223500 | 224500 | 224500 | 223500 | 1306 |
| 636 | 20230615 | 095900 | 92854241000 | 224000 | 224000 | 224500 | 224000 | 1099 |
| 637 | 20230615 | 095800 | 92607659000 | 224000 | 224000 | 224500 | 223500 | 405 |
| 638 | 20230615 | 095700 | 92516905500 | 224500 | 223500 | 224500 | 223000 | 1867 |
| 639 | 20230615 | 095600 | 92099210000 | 223500 | 224000 | 224500 | 223500 | 1491 |
| 640 | 20230615 | 095500 | 91765529500 | 224000 | 224500 | 224500 | 223000 | 1818 |
| 641 | 20230615 | 095400 | 91359173000 | 224500 | 225000 | 225000 | 224000 | 1188 |
| 642 | 20230615 | 095300 | 91092593000 | 225000 | 225000 | 225000 | 224500 | 1506 |
| 643 | 20230615 | 095200 | 90753843000 | 224500 | 225500 | 226000 | 224500 | 1904 |
| 644 | 20230615 | 095100 | 90324471000 | 225000 | 225500 | 226000 | 225000 | 1581 |
| 645 | 20230615 | 095000 | 89967860000 | 224500 | 223000 | 225500 | 223000 | 5551 |
| 646 | 20230615 | 094900 | 88720584000 | 223500 | 223000 | 224000 | 223000 | 1737 |
| 647 | 20230615 | 094800 | 88332678500 | 224000 | 223000 | 224000 | 223000 | 2234 |
| 648 | 20230615 | 094700 | 87834065500 | 223000 | 224500 | 225000 | 223000 | 3701 |
| 649 | 20230615 | 094600 | 87004912500 | 225000 | 224500 | 225500 | 224000 | 2978 |
| 650 | 20230615 | 094500 | 86335971500 | 224500 | 224500 | 225000 | 224000 | 1434 |
| 651 | 20230615 | 094400 | 86014268000 | 224500 | 224500 | 224500 | 224000 | 942 |
| 652 | 20230615 | 094300 | 85803016500 | 224500 | 225000 | 225500 | 224500 | 1155 |
| 653 | 20230615 | 094200 | 85543180500 | 225000 | 226000 | 226500 | 225000 | 1492 |
| 654 | 20230615 | 094100 | 85206138000 | 226000 | 226000 | 226500 | 225500 | 2420 |
| 655 | 20230615 | 094000 | 84659223500 | 226000 | 225000 | 226000 | 224500 | 2698 |
| 656 | 20230615 | 093900 | 84051079000 | 225000 | 224000 | 225000 | 224000 | 1593 |
| 657 | 20230615 | 093800 | 83693865500 | 224000 | 224000 | 224500 | 223500 | 1745 |
| 658 | 20230615 | 093700 | 83303350500 | 223500 | 223500 | 224000 | 222500 | 5344 |
| 659 | 20230615 | 093600 | 82110461500 | 223500 | 224500 | 225000 | 223500 | 3345 |
| 660 | 20230615 | 093500 | 81360794000 | 224500 | 225500 | 226000 | 224500 | 4136 |
| 661 | 20230615 | 093400 | 80429918000 | 226000 | 225500 | 226500 | 225500 | 3548 |
| 662 | 20230615 | 093300 | 79628566500 | 225500 | 227000 | 228000 | 225500 | 3093 |
| 663 | 20230615 | 093200 | 78927714000 | 227500 | 228000 | 228000 | 227000 | 8616 |
| 664 | 20230615 | 093100 | 76966209000 | 227500 | 225500 | 228000 | 225500 | 12418 |
| 665 | 20230615 | 093000 | 74147499500 | 226000 | 225500 | 226000 | 225500 | 3397 |
| 666 | 20230615 | 092900 | 73380065000 | 225500 | 224000 | 226000 | 224000 | 3544 |
| 667 | 20230615 | 092800 | 72581916500 | 224000 | 224000 | 225000 | 223500 | 2549 |
| 668 | 20230615 | 092700 | 72010301500 | 224000 | 225000 | 225500 | 223500 | 6281 |
| 669 | 20230615 | 092600 | 70598874500 | 224500 | 225000 | 225000 | 224000 | 2443 |
| 670 | 20230615 | 092500 | 70050487000 | 225000 | 225000 | 225500 | 224500 | 2802 |
| 671 | 20230615 | 092400 | 69420058000 | 225000 | 225500 | 226000 | 225000 | 3584 |
| 672 | 20230615 | 092300 | 68611501500 | 225500 | 227000 | 227500 | 225000 | 14198 |
| 673 | 20230615 | 092200 | 65395025000 | 227000 | 225500 | 227000 | 225000 | 15152 |
| 674 | 20230615 | 092100 | 61965435500 | 225500 | 224500 | 226000 | 224500 | 9261 |
| 675 | 20230615 | 092000 | 59880800000 | 224500 | 224000 | 225000 | 223500 | 5392 |
| 676 | 20230615 | 091900 | 58671046500 | 224500 | 222500 | 224500 | 222500 | 6377 |
| 677 | 20230615 | 091800 | 57244700500 | 222500 | 221500 | 223000 | 221000 | 4504 |
| 678 | 20230615 | 091700 | 56245729000 | 221500 | 220500 | 221500 | 220500 | 2283 |
| 679 | 20230615 | 091600 | 55741242500 | 220500 | 220500 | 221000 | 220000 | 2202 |
| 680 | 20230615 | 091500 | 55255685000 | 220500 | 221500 | 222000 | 220000 | 5420 |
| 681 | 20230615 | 091400 | 54057026000 | 222000 | 220500 | 222000 | 220000 | 5746 |
| 682 | 20230615 | 091300 | 52785860000 | 220000 | 220500 | 221000 | 219000 | 11888 |
| 683 | 20230615 | 091200 | 50171160000 | 220000 | 222500 | 223000 | 220000 | 13258 |
| 684 | 20230615 | 091100 | 47236305000 | 222500 | 224500 | 225000 | 222500 | 6820 |
| 685 | 20230615 | 091000 | 45710436000 | 225000 | 224500 | 226000 | 224000 | 12717 |
| 686 | 20230615 | 090900 | 42850447500 | 225000 | 223000 | 225000 | 222500 | 7478 |
| 687 | 20230615 | 090800 | 41177985000 | 223000 | 223000 | 223500 | 222500 | 6020 |
| 688 | 20230615 | 090700 | 39835815000 | 223000 | 226500 | 227000 | 222500 | 18604 |
| 689 | 20230615 | 090600 | 35657429000 | 227000 | 222500 | 228000 | 222000 | 34883 |
| 690 | 20230615 | 090500 | 27795343500 | 222500 | 222500 | 223000 | 221500 | 10201 |
| 691 | 20230615 | 090400 | 25528705000 | 222500 | 221500 | 222500 | 221000 | 17784 |
| 692 | 20230615 | 090300 | 21580513500 | 221500 | 219500 | 221500 | 219500 | 20945 |
| 693 | 20230615 | 090200 | 16963456000 | 219500 | 220000 | 220500 | 218000 | 18147 |
| 694 | 20230615 | 090100 | 12984777000 | 219500 | 219500 | 220000 | 218500 | 14776 |
| 695 | 20230615 | 090000 | 9741715000 | 219500 | 220500 | 220500 | 217000 | 44266 |