41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 204400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 3 | 20230619 | 204300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 4 | 20230619 | 204200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 5 | 20230619 | 204100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 6 | 20230619 | 204000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 7 | 20230619 | 203900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 8 | 20230619 | 203800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 9 | 20230619 | 203700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 10 | 20230619 | 203600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 11 | 20230619 | 203500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 12 | 20230619 | 203400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 13 | 20230619 | 203300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 14 | 20230619 | 203200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 15 | 20230619 | 203100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 16 | 20230619 | 203000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 17 | 20230619 | 202900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 18 | 20230619 | 202800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 19 | 20230619 | 202700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 20 | 20230619 | 202600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 21 | 20230619 | 202500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 22 | 20230619 | 202400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 23 | 20230619 | 202300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 24 | 20230619 | 202200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 25 | 20230619 | 202100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 26 | 20230619 | 202000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 27 | 20230619 | 201900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 28 | 20230619 | 201800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 29 | 20230619 | 201700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 30 | 20230619 | 201600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 31 | 20230619 | 201500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 32 | 20230619 | 201400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 33 | 20230619 | 201300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 34 | 20230619 | 201200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 35 | 20230619 | 201100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 36 | 20230619 | 201000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 37 | 20230619 | 200900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 38 | 20230619 | 200800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 39 | 20230619 | 200700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 40 | 20230619 | 200600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 41 | 20230619 | 200500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 42 | 20230619 | 200400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 43 | 20230619 | 200300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 44 | 20230619 | 200200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 45 | 20230619 | 200100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 46 | 20230619 | 200000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 47 | 20230619 | 195900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 48 | 20230619 | 195800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 49 | 20230619 | 195700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 50 | 20230619 | 195600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 51 | 20230619 | 195500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 52 | 20230619 | 195400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 53 | 20230619 | 195300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 54 | 20230619 | 195200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 55 | 20230619 | 195100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 56 | 20230619 | 195000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 57 | 20230619 | 194900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 58 | 20230619 | 194800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 59 | 20230619 | 194700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 60 | 20230619 | 194600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 61 | 20230619 | 194500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 62 | 20230619 | 194400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 63 | 20230619 | 194300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 64 | 20230619 | 194200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 65 | 20230619 | 194100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 66 | 20230619 | 194000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 67 | 20230619 | 193900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 68 | 20230619 | 193800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 69 | 20230619 | 193700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 70 | 20230619 | 193600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 71 | 20230619 | 193500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 72 | 20230619 | 193400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 73 | 20230619 | 193300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 74 | 20230619 | 193200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 75 | 20230619 | 193100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 76 | 20230619 | 193000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 77 | 20230619 | 192900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 78 | 20230619 | 192800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 79 | 20230619 | 192700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 80 | 20230619 | 192600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 81 | 20230619 | 192500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 82 | 20230619 | 192400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 83 | 20230619 | 192300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 84 | 20230619 | 192200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 85 | 20230619 | 192100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 86 | 20230619 | 192000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 87 | 20230619 | 191900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 88 | 20230619 | 191800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 89 | 20230619 | 191700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 90 | 20230619 | 191600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 91 | 20230619 | 191500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 92 | 20230619 | 191400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 93 | 20230619 | 191300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 94 | 20230619 | 191200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 95 | 20230619 | 191100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 96 | 20230619 | 191000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 97 | 20230619 | 190900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 98 | 20230619 | 190800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 99 | 20230619 | 190700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 100 | 20230619 | 190600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 101 | 20230619 | 190500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 102 | 20230619 | 190400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 103 | 20230619 | 190300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 104 | 20230619 | 190200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 105 | 20230619 | 190100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 106 | 20230619 | 190000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 107 | 20230619 | 185900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 108 | 20230619 | 185800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 109 | 20230619 | 185700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 110 | 20230619 | 185600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 111 | 20230619 | 185500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 112 | 20230619 | 185400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 113 | 20230619 | 185300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 114 | 20230619 | 185200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 115 | 20230619 | 185100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 116 | 20230619 | 185000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 117 | 20230619 | 184900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 118 | 20230619 | 184800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 119 | 20230619 | 184700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 120 | 20230619 | 184600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 121 | 20230619 | 184500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 122 | 20230619 | 184400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 123 | 20230619 | 184300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 124 | 20230619 | 184200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 125 | 20230619 | 184100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 126 | 20230619 | 184000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 127 | 20230619 | 183900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 128 | 20230619 | 183800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 129 | 20230619 | 183700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 130 | 20230619 | 183600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 131 | 20230619 | 183500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 132 | 20230619 | 183400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 133 | 20230619 | 183300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 134 | 20230619 | 183200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 135 | 20230619 | 183100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 136 | 20230619 | 183000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 137 | 20230619 | 182900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 138 | 20230619 | 182800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 139 | 20230619 | 182700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 140 | 20230619 | 182600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 141 | 20230619 | 182500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 142 | 20230619 | 182400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 143 | 20230619 | 182300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 144 | 20230619 | 182200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 145 | 20230619 | 182100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 146 | 20230619 | 182000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 147 | 20230619 | 181900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 148 | 20230619 | 181800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 149 | 20230619 | 181700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 150 | 20230619 | 181600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 151 | 20230619 | 181500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 152 | 20230619 | 181400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 153 | 20230619 | 181300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 154 | 20230619 | 181200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 155 | 20230619 | 181100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 156 | 20230619 | 181000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 157 | 20230619 | 180900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 158 | 20230619 | 180800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 159 | 20230619 | 180700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 160 | 20230619 | 180600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 161 | 20230619 | 180500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 162 | 20230619 | 180400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 163 | 20230619 | 180300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 164 | 20230619 | 180200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 165 | 20230619 | 180100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 166 | 20230619 | 180000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 167 | 20230619 | 175900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 168 | 20230619 | 175800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 169 | 20230619 | 175700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 170 | 20230619 | 175600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 171 | 20230619 | 175500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 172 | 20230619 | 175400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 173 | 20230619 | 175300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 174 | 20230619 | 175200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 175 | 20230619 | 175100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 176 | 20230619 | 175000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 177 | 20230619 | 174900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 178 | 20230619 | 174800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 179 | 20230619 | 174700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 180 | 20230619 | 174600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 181 | 20230619 | 174500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 182 | 20230619 | 174400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 183 | 20230619 | 174300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 184 | 20230619 | 174200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 185 | 20230619 | 174100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 186 | 20230619 | 174000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 187 | 20230619 | 173900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 188 | 20230619 | 173800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 189 | 20230619 | 173700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 190 | 20230619 | 173600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 191 | 20230619 | 173500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 192 | 20230619 | 173400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 193 | 20230619 | 173300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 194 | 20230619 | 173200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 195 | 20230619 | 173100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 196 | 20230619 | 173000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 197 | 20230619 | 172900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 198 | 20230619 | 172800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 199 | 20230619 | 172700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 200 | 20230619 | 172600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 201 | 20230619 | 172500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 202 | 20230619 | 172400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 203 | 20230619 | 172300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 204 | 20230619 | 172200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 205 | 20230619 | 172100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 206 | 20230619 | 172000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 207 | 20230619 | 171900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 208 | 20230619 | 171800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 209 | 20230619 | 171700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 210 | 20230619 | 171600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 211 | 20230619 | 171500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 212 | 20230619 | 171400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 213 | 20230619 | 171300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 214 | 20230619 | 171200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 215 | 20230619 | 171100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 216 | 20230619 | 171000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 217 | 20230619 | 170900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 218 | 20230619 | 170800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 219 | 20230619 | 170700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 220 | 20230619 | 170600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 221 | 20230619 | 170500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 222 | 20230619 | 170400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 223 | 20230619 | 170300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 224 | 20230619 | 170200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 225 | 20230619 | 170100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 226 | 20230619 | 170000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 227 | 20230619 | 165900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 228 | 20230619 | 165800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 229 | 20230619 | 165700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 230 | 20230619 | 165600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 231 | 20230619 | 165500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 232 | 20230619 | 165400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 233 | 20230619 | 165300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 234 | 20230619 | 165200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 235 | 20230619 | 165100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 236 | 20230619 | 165000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 237 | 20230619 | 164900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 238 | 20230619 | 164800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 239 | 20230619 | 164700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 240 | 20230619 | 164600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 241 | 20230619 | 164500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 242 | 20230619 | 164400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 243 | 20230619 | 164300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 244 | 20230619 | 164200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 245 | 20230619 | 164100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 246 | 20230619 | 164000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 247 | 20230619 | 163900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 248 | 20230619 | 163800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 249 | 20230619 | 163700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 250 | 20230619 | 163600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 251 | 20230619 | 163500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 252 | 20230619 | 163400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 253 | 20230619 | 163300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 254 | 20230619 | 163200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 255 | 20230619 | 163100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 256 | 20230619 | 163000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 257 | 20230619 | 162900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 258 | 20230619 | 162800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 259 | 20230619 | 162700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 260 | 20230619 | 162600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 261 | 20230619 | 162500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 262 | 20230619 | 162400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 263 | 20230619 | 162300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 264 | 20230619 | 162200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 265 | 20230619 | 162100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 266 | 20230619 | 162000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 267 | 20230619 | 161900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 268 | 20230619 | 161800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 269 | 20230619 | 161700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 270 | 20230619 | 161600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 271 | 20230619 | 161500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 272 | 20230619 | 161400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 273 | 20230619 | 161300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 274 | 20230619 | 161200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 275 | 20230619 | 161100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 276 | 20230619 | 161000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 277 | 20230619 | 160900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 278 | 20230619 | 160800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 279 | 20230619 | 160700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 280 | 20230619 | 160600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 281 | 20230619 | 160500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 282 | 20230619 | 160400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 283 | 20230619 | 160300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 284 | 20230619 | 160200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 285 | 20230619 | 160100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 286 | 20230619 | 160000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 287 | 20230619 | 155900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 288 | 20230619 | 155800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 289 | 20230619 | 155700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 290 | 20230619 | 155600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 291 | 20230619 | 155500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 292 | 20230619 | 155400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 293 | 20230619 | 155300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 294 | 20230619 | 155200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 295 | 20230619 | 155100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 296 | 20230619 | 155000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 297 | 20230619 | 154900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 298 | 20230619 | 154800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 299 | 20230619 | 154700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 300 | 20230619 | 154600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 301 | 20230619 | 154500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 302 | 20230619 | 154400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 303 | 20230619 | 154300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 304 | 20230619 | 154200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 305 | 20230619 | 154100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 306 | 20230619 | 154000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 307 | 20230619 | 153900 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 308 | 20230619 | 153800 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 309 | 20230619 | 153700 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 310 | 20230619 | 153600 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 311 | 20230619 | 153500 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 312 | 20230619 | 153400 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 313 | 20230619 | 153300 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 314 | 20230619 | 153200 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 315 | 20230619 | 153100 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 316 | 20230619 | 153000 | 56125538500 | 411500 | 411500 | 411500 | 411500 | 1053 |
| 317 | 20230619 | 152900 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 318 | 20230619 | 152800 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 319 | 20230619 | 152700 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 320 | 20230619 | 152600 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 321 | 20230619 | 152500 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 322 | 20230619 | 152400 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 323 | 20230619 | 152300 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 324 | 20230619 | 152200 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 325 | 20230619 | 152100 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 326 | 20230619 | 152000 | 55692229000 | 411000 | 411000 | 411000 | 411000 | 0 |
| 327 | 20230619 | 151900 | 55692229000 | 411000 | 412000 | 412000 | 411000 | 236 |
| 328 | 20230619 | 151800 | 55595166000 | 411500 | 411500 | 412000 | 411500 | 154 |
| 329 | 20230619 | 151700 | 55531765500 | 411500 | 411500 | 412000 | 411000 | 280 |
| 330 | 20230619 | 151600 | 55416526500 | 412000 | 411500 | 412000 | 410500 | 101 |
| 331 | 20230619 | 151500 | 55374935000 | 411500 | 411500 | 411500 | 411000 | 271 |
| 332 | 20230619 | 151400 | 55263465000 | 411500 | 411500 | 411500 | 410500 | 115 |
| 333 | 20230619 | 151300 | 55216185000 | 411000 | 410000 | 411000 | 410000 | 234 |
| 334 | 20230619 | 151200 | 55120077000 | 410500 | 411000 | 411000 | 410000 | 144 |
| 335 | 20230619 | 151100 | 55060968000 | 410000 | 410000 | 411000 | 410000 | 80 |
| 336 | 20230619 | 151000 | 55028148000 | 410000 | 410000 | 411000 | 410000 | 239 |
| 337 | 20230619 | 150900 | 54930124500 | 410000 | 411000 | 411000 | 410000 | 100 |
| 338 | 20230619 | 150800 | 54889088000 | 410000 | 410500 | 411000 | 410000 | 158 |
| 339 | 20230619 | 150700 | 54824248000 | 410500 | 411000 | 411000 | 410000 | 130 |
| 340 | 20230619 | 150600 | 54770921000 | 411000 | 411000 | 411000 | 410000 | 130 |
| 341 | 20230619 | 150500 | 54717570000 | 410500 | 410000 | 411000 | 410000 | 117 |
| 342 | 20230619 | 150400 | 54669561500 | 410000 | 410000 | 410500 | 409500 | 194 |
| 343 | 20230619 | 150300 | 54589993500 | 410000 | 410500 | 411000 | 409500 | 157 |
| 344 | 20230619 | 150200 | 54525619500 | 410000 | 410500 | 411000 | 409500 | 200 |
| 345 | 20230619 | 150100 | 54443580000 | 410000 | 410500 | 410500 | 410000 | 247 |
| 346 | 20230619 | 150000 | 54342284500 | 410000 | 410500 | 411000 | 409500 | 177 |
| 347 | 20230619 | 145900 | 54269718500 | 410500 | 410500 | 411000 | 409500 | 204 |
| 348 | 20230619 | 145800 | 54186051500 | 410000 | 411000 | 411000 | 410000 | 204 |
| 349 | 20230619 | 145700 | 54102390000 | 410500 | 410000 | 411000 | 410000 | 189 |
| 350 | 20230619 | 145600 | 54024840500 | 410000 | 410000 | 410500 | 410000 | 283 |
| 351 | 20230619 | 145500 | 53908783500 | 410000 | 410000 | 410500 | 410000 | 183 |
| 352 | 20230619 | 145400 | 53833742500 | 410000 | 410000 | 411000 | 410000 | 222 |
| 353 | 20230619 | 145300 | 53742679000 | 410000 | 410000 | 411000 | 409500 | 207 |
| 354 | 20230619 | 145200 | 53657794000 | 410000 | 409000 | 410000 | 409000 | 220 |
| 355 | 20230619 | 145100 | 53567658000 | 409500 | 409000 | 410500 | 409000 | 344 |
| 356 | 20230619 | 145000 | 53426706000 | 409000 | 408500 | 409000 | 408500 | 367 |
| 357 | 20230619 | 144900 | 53276689000 | 408500 | 409000 | 409500 | 408500 | 241 |
| 358 | 20230619 | 144800 | 53178184500 | 408500 | 408500 | 409500 | 408500 | 258 |
| 359 | 20230619 | 144700 | 53072716500 | 409000 | 409500 | 410000 | 408500 | 255 |
| 360 | 20230619 | 144600 | 52968434000 | 409500 | 409500 | 410000 | 408500 | 409 |
| 361 | 20230619 | 144500 | 52801126000 | 409000 | 409000 | 410000 | 409000 | 252 |
| 362 | 20230619 | 144400 | 52698021000 | 409000 | 409000 | 409500 | 409000 | 268 |
| 363 | 20230619 | 144300 | 52588385500 | 409000 | 409500 | 410500 | 408500 | 207 |
| 364 | 20230619 | 144200 | 52503663000 | 409500 | 409500 | 411000 | 409000 | 327 |
| 365 | 20230619 | 144100 | 52369676000 | 409000 | 409500 | 409500 | 409000 | 201 |
| 366 | 20230619 | 144000 | 52287439500 | 409000 | 409000 | 410000 | 409000 | 249 |
| 367 | 20230619 | 143900 | 52185589500 | 409500 | 409000 | 410000 | 409000 | 225 |
| 368 | 20230619 | 143800 | 52093511000 | 409500 | 409500 | 410000 | 409000 | 251 |
| 369 | 20230619 | 143700 | 51990802000 | 409000 | 409500 | 409500 | 409000 | 212 |
| 370 | 20230619 | 143600 | 51904078500 | 409000 | 409500 | 410000 | 409000 | 240 |
| 371 | 20230619 | 143500 | 51805854500 | 409500 | 409500 | 410500 | 409000 | 221 |
| 372 | 20230619 | 143400 | 51715412000 | 409500 | 409500 | 411500 | 409000 | 286 |
| 373 | 20230619 | 143300 | 51598197500 | 409000 | 408500 | 410000 | 408500 | 206 |
| 374 | 20230619 | 143200 | 51513911500 | 409000 | 409000 | 409500 | 408500 | 247 |
| 375 | 20230619 | 143100 | 51412879500 | 409000 | 409000 | 409500 | 409000 | 209 |
| 376 | 20230619 | 143000 | 51327380000 | 409000 | 409500 | 410000 | 409000 | 212 |
| 377 | 20230619 | 142900 | 51240645000 | 409500 | 409000 | 410000 | 409000 | 271 |
| 378 | 20230619 | 142800 | 51129737000 | 409000 | 409500 | 409500 | 409000 | 181 |
| 379 | 20230619 | 142700 | 51055670500 | 409000 | 410000 | 410000 | 409000 | 387 |
| 380 | 20230619 | 142600 | 50897330500 | 409500 | 410000 | 410000 | 409000 | 153 |
| 381 | 20230619 | 142500 | 50834682000 | 409500 | 409500 | 411500 | 409500 | 362 |
| 382 | 20230619 | 142400 | 50686239000 | 410000 | 409500 | 410000 | 409500 | 160 |
| 383 | 20230619 | 142300 | 50620698500 | 409500 | 409500 | 410000 | 409000 | 358 |
| 384 | 20230619 | 142200 | 50474084500 | 410000 | 410000 | 410000 | 409000 | 183 |
| 385 | 20230619 | 142100 | 50399141000 | 410000 | 410500 | 410500 | 409000 | 226 |
| 386 | 20230619 | 142000 | 50306557500 | 410000 | 409500 | 410500 | 409500 | 161 |
| 387 | 20230619 | 141900 | 50240602500 | 411000 | 409500 | 411000 | 409500 | 189 |
| 388 | 20230619 | 141800 | 50163143000 | 409500 | 410000 | 411000 | 409500 | 174 |
| 389 | 20230619 | 141700 | 50091830500 | 409500 | 410500 | 412000 | 409500 | 324 |
| 390 | 20230619 | 141600 | 49958845000 | 411000 | 410000 | 411000 | 409500 | 205 |
| 391 | 20230619 | 141500 | 49874817000 | 410000 | 410000 | 411000 | 409500 | 220 |
| 392 | 20230619 | 141400 | 49784613000 | 409500 | 410000 | 411000 | 409500 | 228 |
| 393 | 20230619 | 141300 | 49691111500 | 409500 | 410500 | 411000 | 409500 | 182 |
| 394 | 20230619 | 141200 | 49616476000 | 410500 | 410000 | 411000 | 410000 | 182 |
| 395 | 20230619 | 141100 | 49541817000 | 410000 | 410500 | 411000 | 410000 | 248 |
| 396 | 20230619 | 141000 | 49440033000 | 411000 | 410500 | 411000 | 410000 | 153 |
| 397 | 20230619 | 140900 | 49377275500 | 410500 | 411000 | 411500 | 410000 | 99 |
| 398 | 20230619 | 140800 | 49336619000 | 410500 | 410000 | 412000 | 409500 | 386 |
| 399 | 20230619 | 140700 | 49177968500 | 409500 | 411000 | 411000 | 409500 | 204 |
| 400 | 20230619 | 140600 | 49094309000 | 410500 | 410500 | 411000 | 410000 | 195 |
| 401 | 20230619 | 140500 | 49014300500 | 410000 | 411000 | 411000 | 409500 | 239 |
| 402 | 20230619 | 140400 | 48916251000 | 410500 | 410500 | 411000 | 410000 | 191 |
| 403 | 20230619 | 140300 | 48837867000 | 410500 | 410000 | 411000 | 409500 | 232 |
| 404 | 20230619 | 140200 | 48742714000 | 410500 | 410000 | 411500 | 409500 | 143 |
| 405 | 20230619 | 140100 | 48684058500 | 410000 | 410000 | 410500 | 409500 | 236 |
| 406 | 20230619 | 140000 | 48587376000 | 410000 | 409000 | 412000 | 409000 | 246 |
| 407 | 20230619 | 135900 | 48486411500 | 410000 | 410500 | 410500 | 409000 | 276 |
| 408 | 20230619 | 135800 | 48373392500 | 410500 | 409500 | 411000 | 409000 | 154 |
| 409 | 20230619 | 135700 | 48310328000 | 409500 | 409500 | 410000 | 409000 | 161 |
| 410 | 20230619 | 135600 | 48244401500 | 409000 | 410000 | 410000 | 409000 | 145 |
| 411 | 20230619 | 135500 | 48185050000 | 409500 | 409000 | 410500 | 409000 | 281 |
| 412 | 20230619 | 135400 | 48070055000 | 409000 | 409500 | 410000 | 409000 | 147 |
| 413 | 20230619 | 135300 | 48009863500 | 410000 | 410000 | 410500 | 409000 | 181 |
| 414 | 20230619 | 135200 | 47935731000 | 410000 | 410000 | 411000 | 409000 | 183 |
| 415 | 20230619 | 135100 | 47860826500 | 410000 | 409500 | 412000 | 409000 | 286 |
| 416 | 20230619 | 135000 | 47743504000 | 409500 | 409500 | 410000 | 409000 | 172 |
| 417 | 20230619 | 134900 | 47673122500 | 409500 | 410000 | 410000 | 409000 | 238 |
| 418 | 20230619 | 134800 | 47575721500 | 409500 | 410000 | 411000 | 409000 | 199 |
| 419 | 20230619 | 134700 | 47494204000 | 410500 | 409500 | 410500 | 409500 | 245 |
| 420 | 20230619 | 134600 | 47393784000 | 409500 | 410000 | 410500 | 409500 | 149 |
| 421 | 20230619 | 134500 | 47332735500 | 410000 | 409500 | 410000 | 409500 | 245 |
| 422 | 20230619 | 134400 | 47232389000 | 409500 | 409500 | 410000 | 409500 | 125 |
| 423 | 20230619 | 134300 | 47181190000 | 410000 | 410500 | 412000 | 409500 | 331 |
| 424 | 20230619 | 134200 | 47045305000 | 410500 | 409500 | 410500 | 409500 | 189 |
| 425 | 20230619 | 134100 | 46967863000 | 409500 | 410500 | 410500 | 409500 | 219 |
| 426 | 20230619 | 134000 | 46878100000 | 410000 | 409500 | 410500 | 409500 | 199 |
| 427 | 20230619 | 133900 | 46796522000 | 409500 | 410500 | 410500 | 409500 | 177 |
| 428 | 20230619 | 133800 | 46723971500 | 410000 | 410000 | 410500 | 410000 | 243 |
| 429 | 20230619 | 133700 | 46624320000 | 410500 | 410500 | 411000 | 410000 | 132 |
| 430 | 20230619 | 133600 | 46570170000 | 410500 | 410000 | 411500 | 410000 | 198 |
| 431 | 20230619 | 133500 | 46488943500 | 410000 | 410500 | 410500 | 410000 | 116 |
| 432 | 20230619 | 133400 | 46441365500 | 410500 | 410000 | 412000 | 410000 | 264 |
| 433 | 20230619 | 133300 | 46332909500 | 410000 | 410000 | 410500 | 410000 | 188 |
| 434 | 20230619 | 133200 | 46255819000 | 410000 | 411000 | 411000 | 410000 | 179 |
| 435 | 20230619 | 133100 | 46182396000 | 410500 | 410500 | 411000 | 410000 | 148 |
| 436 | 20230619 | 133000 | 46121682500 | 410000 | 410500 | 410500 | 410000 | 181 |
| 437 | 20230619 | 132900 | 46047463000 | 410000 | 410000 | 412000 | 410000 | 165 |
| 438 | 20230619 | 132800 | 45979743000 | 410000 | 411000 | 411000 | 410000 | 165 |
| 439 | 20230619 | 132700 | 45912027000 | 411000 | 411000 | 412000 | 410500 | 257 |
| 440 | 20230619 | 132600 | 45806382500 | 411000 | 411000 | 411500 | 410500 | 193 |
| 441 | 20230619 | 132500 | 45727129000 | 411000 | 410500 | 412000 | 410500 | 246 |
| 442 | 20230619 | 132400 | 45625947000 | 410500 | 410500 | 411500 | 410500 | 170 |
| 443 | 20230619 | 132300 | 45556131000 | 410500 | 410500 | 411500 | 410500 | 110 |
| 444 | 20230619 | 132200 | 45510958500 | 410500 | 411000 | 411500 | 410500 | 229 |
| 445 | 20230619 | 132100 | 45416908000 | 410500 | 411500 | 411500 | 410500 | 146 |
| 446 | 20230619 | 132000 | 45356954500 | 411500 | 411000 | 411500 | 410500 | 351 |
| 447 | 20230619 | 131900 | 45212732500 | 411000 | 411000 | 411000 | 410500 | 135 |
| 448 | 20230619 | 131800 | 45157296000 | 410500 | 411000 | 411000 | 410000 | 223 |
| 449 | 20230619 | 131700 | 45065751000 | 410500 | 411000 | 412000 | 410500 | 248 |
| 450 | 20230619 | 131600 | 44963804500 | 411000 | 410500 | 411500 | 410500 | 160 |
| 451 | 20230619 | 131500 | 44898093500 | 411000 | 411000 | 412000 | 410500 | 183 |
| 452 | 20230619 | 131400 | 44822875500 | 411500 | 411000 | 411500 | 410500 | 199 |
| 453 | 20230619 | 131300 | 44741089500 | 410500 | 411000 | 411500 | 410500 | 142 |
| 454 | 20230619 | 131200 | 44682736500 | 411000 | 411500 | 411500 | 410500 | 230 |
| 455 | 20230619 | 131100 | 44588206500 | 411000 | 411000 | 412000 | 411000 | 103 |
| 456 | 20230619 | 131000 | 44545855000 | 410500 | 411500 | 412000 | 410500 | 218 |
| 457 | 20230619 | 130900 | 44456255500 | 412000 | 411500 | 412000 | 411500 | 86 |
| 458 | 20230619 | 130800 | 44420852000 | 411000 | 411500 | 412000 | 410500 | 300 |
| 459 | 20230619 | 130700 | 44297384000 | 411000 | 411000 | 412000 | 410500 | 149 |
| 460 | 20230619 | 130600 | 44236129500 | 411000 | 411500 | 412000 | 410500 | 153 |
| 461 | 20230619 | 130500 | 44173241000 | 411500 | 411500 | 411500 | 411000 | 145 |
| 462 | 20230619 | 130400 | 44113623000 | 411000 | 412000 | 412000 | 411000 | 193 |
| 463 | 20230619 | 130300 | 44034271000 | 411500 | 411000 | 411500 | 411000 | 141 |
| 464 | 20230619 | 130200 | 43976281000 | 411000 | 412000 | 412000 | 411000 | 337 |
| 465 | 20230619 | 130100 | 43837553500 | 412000 | 412000 | 412000 | 411500 | 102 |
| 466 | 20230619 | 130000 | 43795551500 | 411500 | 411500 | 412000 | 411500 | 477 |
| 467 | 20230619 | 125900 | 43599080500 | 411500 | 411500 | 412000 | 411500 | 114 |
| 468 | 20230619 | 125800 | 43552154000 | 412000 | 412000 | 412000 | 411500 | 136 |
| 469 | 20230619 | 125700 | 43496170000 | 411500 | 412000 | 412000 | 411500 | 145 |
| 470 | 20230619 | 125600 | 43436490500 | 412000 | 412000 | 412000 | 411500 | 106 |
| 471 | 20230619 | 125500 | 43392856000 | 411500 | 411000 | 412000 | 411000 | 137 |
| 472 | 20230619 | 125400 | 43336473500 | 411500 | 411500 | 412000 | 411000 | 151 |
| 473 | 20230619 | 125300 | 43274345000 | 411500 | 411500 | 412000 | 411500 | 121 |
| 474 | 20230619 | 125200 | 43224545500 | 411500 | 411500 | 412000 | 410500 | 119 |
| 475 | 20230619 | 125100 | 43175609500 | 411500 | 410500 | 412500 | 410000 | 911 |
| 476 | 20230619 | 125000 | 42800467000 | 411000 | 411000 | 411000 | 410500 | 65 |
| 477 | 20230619 | 124900 | 42773761500 | 410500 | 411000 | 411500 | 410500 | 187 |
| 478 | 20230619 | 124800 | 42696965500 | 411000 | 411000 | 411500 | 411000 | 92 |
| 479 | 20230619 | 124700 | 42659144000 | 411500 | 411000 | 411500 | 411000 | 85 |
| 480 | 20230619 | 124600 | 42624194000 | 411000 | 411500 | 412000 | 411000 | 192 |
| 481 | 20230619 | 124500 | 42545229000 | 411000 | 411000 | 411500 | 411000 | 100 |
| 482 | 20230619 | 124400 | 42504111000 | 411500 | 412000 | 412000 | 411000 | 134 |
| 483 | 20230619 | 124300 | 42448988500 | 411500 | 411500 | 412000 | 411000 | 215 |
| 484 | 20230619 | 124200 | 42360489500 | 411000 | 411500 | 411500 | 410500 | 188 |
| 485 | 20230619 | 124100 | 42283202500 | 411000 | 411000 | 411500 | 410500 | 119 |
| 486 | 20230619 | 124000 | 42234306000 | 411000 | 411500 | 411500 | 411000 | 90 |
| 487 | 20230619 | 123900 | 42197308000 | 411500 | 411500 | 411500 | 411000 | 95 |
| 488 | 20230619 | 123800 | 42158237000 | 411000 | 411000 | 411500 | 411000 | 145 |
| 489 | 20230619 | 123700 | 42098627500 | 411500 | 411000 | 411500 | 411000 | 174 |
| 490 | 20230619 | 123600 | 42027092500 | 411000 | 411500 | 411500 | 411000 | 99 |
| 491 | 20230619 | 123500 | 41986379500 | 411000 | 411500 | 412000 | 411000 | 177 |
| 492 | 20230619 | 123400 | 41913553000 | 411500 | 411500 | 412000 | 411000 | 310 |
| 493 | 20230619 | 123300 | 41785975000 | 411000 | 411500 | 411500 | 411000 | 84 |
| 494 | 20230619 | 123200 | 41751430500 | 411000 | 411500 | 411500 | 411000 | 144 |
| 495 | 20230619 | 123100 | 41692215000 | 411500 | 411000 | 411500 | 411000 | 120 |
| 496 | 20230619 | 123000 | 41642882000 | 411000 | 411000 | 411500 | 411000 | 142 |
| 497 | 20230619 | 122900 | 41584496500 | 411000 | 411000 | 411500 | 411000 | 145 |
| 498 | 20230619 | 122800 | 41524893500 | 411000 | 411500 | 411500 | 411000 | 104 |
| 499 | 20230619 | 122700 | 41482125500 | 411500 | 411500 | 412000 | 411500 | 188 |
| 500 | 20230619 | 122600 | 41404750000 | 412000 | 412000 | 412000 | 411500 | 94 |
| 501 | 20230619 | 122500 | 41366044000 | 411500 | 412000 | 413000 | 411000 | 320 |
| 502 | 20230619 | 122400 | 41234209000 | 411500 | 410500 | 412000 | 410500 | 164 |
| 503 | 20230619 | 122300 | 41166789000 | 410500 | 410500 | 411000 | 409500 | 261 |
| 504 | 20230619 | 122200 | 41059761500 | 411000 | 410500 | 411000 | 409500 | 128 |
| 505 | 20230619 | 122100 | 41007259500 | 410000 | 410000 | 410500 | 409500 | 151 |
| 506 | 20230619 | 122000 | 40945351500 | 410000 | 410500 | 411000 | 409500 | 146 |
| 507 | 20230619 | 121900 | 40885463500 | 410000 | 409500 | 410500 | 409500 | 103 |
| 508 | 20230619 | 121800 | 40843264000 | 410000 | 409500 | 410000 | 409500 | 106 |
| 509 | 20230619 | 121700 | 40799836500 | 409500 | 409500 | 411000 | 409500 | 219 |
| 510 | 20230619 | 121600 | 40709996500 | 409500 | 409000 | 410500 | 409000 | 189 |
| 511 | 20230619 | 121500 | 40632601500 | 409000 | 409500 | 409500 | 408500 | 99 |
| 512 | 20230619 | 121400 | 40592098500 | 409000 | 409500 | 409500 | 409000 | 126 |
| 513 | 20230619 | 121300 | 40540551000 | 409000 | 410000 | 410000 | 409000 | 101 |
| 514 | 20230619 | 121200 | 40499210500 | 409000 | 410500 | 410500 | 409000 | 137 |
| 515 | 20230619 | 121100 | 40443131000 | 409500 | 409000 | 410000 | 409000 | 130 |
| 516 | 20230619 | 121000 | 40389881500 | 409500 | 409000 | 409500 | 409000 | 125 |
| 517 | 20230619 | 120900 | 40338732500 | 409500 | 409500 | 410000 | 409000 | 146 |
| 518 | 20230619 | 120800 | 40278969500 | 409500 | 409500 | 411000 | 408500 | 229 |
| 519 | 20230619 | 120700 | 40185135500 | 409000 | 409500 | 409500 | 408500 | 135 |
| 520 | 20230619 | 120600 | 40129911500 | 409500 | 410000 | 410000 | 408500 | 152 |
| 521 | 20230619 | 120500 | 40067686500 | 409500 | 410000 | 410000 | 409500 | 116 |
| 522 | 20230619 | 120400 | 40020167000 | 410000 | 409000 | 410000 | 408500 | 140 |
| 523 | 20230619 | 120300 | 39962864500 | 409000 | 409000 | 410000 | 409000 | 99 |
| 524 | 20230619 | 120200 | 39922346000 | 408500 | 408500 | 410000 | 408000 | 128 |
| 525 | 20230619 | 120100 | 39870009500 | 408500 | 408500 | 409000 | 408500 | 64 |
| 526 | 20230619 | 120000 | 39843850500 | 409000 | 408500 | 409000 | 408000 | 257 |
| 527 | 20230619 | 115900 | 39738864500 | 408000 | 408500 | 409000 | 408000 | 169 |
| 528 | 20230619 | 115800 | 39669852500 | 409000 | 409000 | 409000 | 408500 | 105 |
| 529 | 20230619 | 115700 | 39626952500 | 408500 | 408500 | 409000 | 408500 | 230 |
| 530 | 20230619 | 115600 | 39532967500 | 408500 | 408500 | 409000 | 408500 | 90 |
| 531 | 20230619 | 115500 | 39496190000 | 408500 | 408500 | 409000 | 408500 | 127 |
| 532 | 20230619 | 115400 | 39444285500 | 408500 | 409500 | 409500 | 408500 | 126 |
| 533 | 20230619 | 115300 | 39392764500 | 409500 | 409000 | 409500 | 409000 | 80 |
| 534 | 20230619 | 115200 | 39360034500 | 409000 | 408500 | 409500 | 408500 | 160 |
| 535 | 20230619 | 115100 | 39294624500 | 408500 | 408500 | 409500 | 408500 | 272 |
| 536 | 20230619 | 115000 | 39183420500 | 408500 | 408500 | 409000 | 408500 | 109 |
| 537 | 20230619 | 114900 | 39138864000 | 409000 | 408500 | 409000 | 408500 | 87 |
| 538 | 20230619 | 114800 | 39103309500 | 409000 | 408500 | 410000 | 408500 | 248 |
| 539 | 20230619 | 114700 | 39001891500 | 409000 | 409000 | 409000 | 408500 | 111 |
| 540 | 20230619 | 114600 | 38956532500 | 409000 | 409000 | 409000 | 408500 | 120 |
| 541 | 20230619 | 114500 | 38907474000 | 409000 | 408500 | 409000 | 408500 | 138 |
| 542 | 20230619 | 114400 | 38851073000 | 408500 | 409000 | 409500 | 408500 | 239 |
| 543 | 20230619 | 114300 | 38753323000 | 409000 | 409000 | 411500 | 408500 | 234 |
| 544 | 20230619 | 114200 | 38657442500 | 408500 | 409000 | 409500 | 408500 | 234 |
| 545 | 20230619 | 114100 | 38561752000 | 409500 | 409500 | 409500 | 409000 | 126 |
| 546 | 20230619 | 114000 | 38510176000 | 409000 | 410000 | 410000 | 409000 | 111 |
| 547 | 20230619 | 113900 | 38464744000 | 410000 | 409000 | 410500 | 409000 | 160 |
| 548 | 20230619 | 113800 | 38399237500 | 409500 | 409000 | 409500 | 409000 | 147 |
| 549 | 20230619 | 113700 | 38339081000 | 409500 | 409500 | 409500 | 409000 | 95 |
| 550 | 20230619 | 113600 | 38300201500 | 409500 | 409000 | 409500 | 408500 | 150 |
| 551 | 20230619 | 113500 | 38238841000 | 409000 | 409500 | 409500 | 408500 | 163 |
| 552 | 20230619 | 113400 | 38172175500 | 409000 | 409000 | 412000 | 408500 | 271 |
| 553 | 20230619 | 113300 | 38061099500 | 409000 | 408000 | 409000 | 408000 | 121 |
| 554 | 20230619 | 113200 | 38011673000 | 408500 | 409000 | 409000 | 408000 | 154 |
| 555 | 20230619 | 113100 | 37948758000 | 408500 | 408500 | 409000 | 408000 | 569 |
| 556 | 20230619 | 113000 | 37716466000 | 408500 | 408000 | 409000 | 408000 | 118 |
| 557 | 20230619 | 112900 | 37668260000 | 408000 | 408500 | 409000 | 408000 | 268 |
| 558 | 20230619 | 112800 | 37558776000 | 408500 | 409000 | 409000 | 408500 | 169 |
| 559 | 20230619 | 112700 | 37489722500 | 409000 | 408500 | 409000 | 408500 | 163 |
| 560 | 20230619 | 112600 | 37423115000 | 408500 | 408500 | 409000 | 408500 | 162 |
| 561 | 20230619 | 112500 | 37356916500 | 408500 | 408500 | 411000 | 408500 | 322 |
| 562 | 20230619 | 112400 | 37225144000 | 409000 | 409000 | 409000 | 408500 | 174 |
| 563 | 20230619 | 112300 | 37154035500 | 408500 | 408500 | 409000 | 408500 | 181 |
| 564 | 20230619 | 112200 | 37080069500 | 408500 | 408500 | 409000 | 408500 | 136 |
| 565 | 20230619 | 112100 | 37024490500 | 408500 | 409000 | 409000 | 408500 | 222 |
| 566 | 20230619 | 112000 | 36933788000 | 408500 | 409500 | 409500 | 408500 | 117 |
| 567 | 20230619 | 111900 | 36885928000 | 409500 | 409500 | 410000 | 409000 | 172 |
| 568 | 20230619 | 111800 | 36815540000 | 409500 | 409500 | 410000 | 409000 | 226 |
| 569 | 20230619 | 111700 | 36722980000 | 409500 | 408500 | 411500 | 408500 | 338 |
| 570 | 20230619 | 111600 | 36584545000 | 409000 | 409000 | 409500 | 408500 | 174 |
| 571 | 20230619 | 111500 | 36513394500 | 409500 | 409000 | 409500 | 409000 | 193 |
| 572 | 20230619 | 111400 | 36434430500 | 409500 | 409500 | 409500 | 408500 | 431 |
| 573 | 20230619 | 111300 | 36258205000 | 409000 | 409000 | 409500 | 409000 | 129 |
| 574 | 20230619 | 111200 | 36205429000 | 409000 | 409500 | 410000 | 409000 | 285 |
| 575 | 20230619 | 111100 | 36088801000 | 409500 | 410500 | 410500 | 409500 | 706 |
| 576 | 20230619 | 111000 | 35799427500 | 410000 | 410000 | 411000 | 410000 | 314 |
| 577 | 20230619 | 110900 | 35670587500 | 410000 | 410500 | 410500 | 410000 | 171 |
| 578 | 20230619 | 110800 | 35600437500 | 410500 | 410000 | 412000 | 410000 | 339 |
| 579 | 20230619 | 110700 | 35461171000 | 410500 | 410000 | 410500 | 410000 | 164 |
| 580 | 20230619 | 110600 | 35393919000 | 410000 | 410500 | 411000 | 410000 | 158 |
| 581 | 20230619 | 110500 | 35329115000 | 410500 | 410500 | 411000 | 410000 | 292 |
| 582 | 20230619 | 110400 | 35209274500 | 411000 | 410500 | 411000 | 410500 | 135 |
| 583 | 20230619 | 110300 | 35153844500 | 411000 | 411000 | 411000 | 410500 | 196 |
| 584 | 20230619 | 110200 | 35073350000 | 410500 | 410500 | 411000 | 410000 | 163 |
| 585 | 20230619 | 110100 | 35006453000 | 410500 | 410500 | 411000 | 410500 | 118 |
| 586 | 20230619 | 110000 | 34957982500 | 410500 | 410500 | 413000 | 410000 | 305 |
| 587 | 20230619 | 105900 | 34832576000 | 410500 | 411000 | 411000 | 410000 | 144 |
| 588 | 20230619 | 105800 | 34773460000 | 411000 | 410500 | 411000 | 410500 | 191 |
| 589 | 20230619 | 105700 | 34695013500 | 411000 | 411000 | 411500 | 410500 | 169 |
| 590 | 20230619 | 105600 | 34625590000 | 411000 | 411000 | 412000 | 411000 | 192 |
| 591 | 20230619 | 105500 | 34546635000 | 411000 | 412000 | 412000 | 410500 | 184 |
| 592 | 20230619 | 105400 | 34470979500 | 412000 | 410500 | 412000 | 410500 | 324 |
| 593 | 20230619 | 105300 | 34337746000 | 411000 | 410500 | 411000 | 410500 | 160 |
| 594 | 20230619 | 105200 | 34272030000 | 411000 | 411000 | 411500 | 410500 | 121 |
| 595 | 20230619 | 105100 | 34222309000 | 411000 | 410500 | 412500 | 410000 | 428 |
| 596 | 20230619 | 105000 | 34046458000 | 410500 | 411500 | 411500 | 410500 | 910 |
| 597 | 20230619 | 104900 | 33672437500 | 412000 | 411500 | 412500 | 411500 | 167 |
| 598 | 20230619 | 104800 | 33603669500 | 411500 | 411500 | 412000 | 411500 | 165 |
| 599 | 20230619 | 104700 | 33535739000 | 411500 | 411000 | 412000 | 411000 | 229 |
| 600 | 20230619 | 104600 | 33441484000 | 411500 | 412000 | 412000 | 411000 | 388 |
| 601 | 20230619 | 104500 | 33281949000 | 412000 | 413500 | 413500 | 411500 | 775 |
| 602 | 20230619 | 104400 | 32962557500 | 413000 | 413500 | 414000 | 413000 | 202 |
| 603 | 20230619 | 104300 | 32879042000 | 414000 | 413000 | 415500 | 413000 | 238 |
| 604 | 20230619 | 104200 | 32780474000 | 413500 | 413500 | 414000 | 413000 | 159 |
| 605 | 20230619 | 104100 | 32714747500 | 413500 | 414000 | 415000 | 413000 | 189 |
| 606 | 20230619 | 104000 | 32636504000 | 414500 | 415000 | 415000 | 414000 | 116 |
| 607 | 20230619 | 103900 | 32588444500 | 415000 | 414500 | 415000 | 413500 | 228 |
| 608 | 20230619 | 103800 | 32494018000 | 414000 | 413000 | 414500 | 412500 | 205 |
| 609 | 20230619 | 103700 | 32409286000 | 413000 | 412000 | 414000 | 412000 | 137 |
| 610 | 20230619 | 103600 | 32352678500 | 412500 | 412500 | 413000 | 412000 | 400 |
| 611 | 20230619 | 103500 | 32187628000 | 413000 | 413000 | 413000 | 412500 | 241 |
| 612 | 20230619 | 103400 | 32088161000 | 413000 | 413000 | 413500 | 412500 | 344 |
| 613 | 20230619 | 103300 | 31946093500 | 413000 | 412500 | 413500 | 412000 | 378 |
| 614 | 20230619 | 103200 | 31790085500 | 412000 | 412500 | 413000 | 412000 | 425 |
| 615 | 20230619 | 103100 | 31614788500 | 413000 | 413500 | 413500 | 412500 | 170 |
| 616 | 20230619 | 103000 | 31544557500 | 413000 | 413500 | 413500 | 413000 | 210 |
| 617 | 20230619 | 102900 | 31457775500 | 413500 | 414000 | 414500 | 413000 | 168 |
| 618 | 20230619 | 102800 | 31388288000 | 414500 | 415000 | 415000 | 414000 | 198 |
| 619 | 20230619 | 102700 | 31306231500 | 415000 | 414000 | 415000 | 414000 | 241 |
| 620 | 20230619 | 102600 | 31206382000 | 414000 | 414500 | 415000 | 414000 | 163 |
| 621 | 20230619 | 102500 | 31138818000 | 415000 | 414000 | 415500 | 413500 | 304 |
| 622 | 20230619 | 102400 | 31012940000 | 414000 | 414000 | 414500 | 413500 | 116 |
| 623 | 20230619 | 102300 | 30964939500 | 414000 | 413500 | 414500 | 413500 | 185 |
| 624 | 20230619 | 102200 | 30888378500 | 414000 | 414000 | 414000 | 413500 | 131 |
| 625 | 20230619 | 102100 | 30834181000 | 413500 | 413500 | 414000 | 413000 | 159 |
| 626 | 20230619 | 102000 | 30768426000 | 413000 | 413000 | 413500 | 413000 | 326 |
| 627 | 20230619 | 101900 | 30633733500 | 413500 | 414000 | 414000 | 413000 | 197 |
| 628 | 20230619 | 101800 | 30552261000 | 414500 | 414500 | 415000 | 413500 | 289 |
| 629 | 20230619 | 101700 | 30432531000 | 414500 | 415000 | 416500 | 414000 | 321 |
| 630 | 20230619 | 101600 | 30299219500 | 414500 | 412000 | 416000 | 412000 | 298 |
| 631 | 20230619 | 101500 | 30175885500 | 412000 | 412000 | 413500 | 411000 | 276 |
| 632 | 20230619 | 101400 | 30062236500 | 411500 | 410500 | 413500 | 410500 | 185 |
| 633 | 20230619 | 101300 | 29986128000 | 411000 | 411000 | 411500 | 410500 | 277 |
| 634 | 20230619 | 101200 | 29872359500 | 411000 | 411500 | 411500 | 410000 | 366 |
| 635 | 20230619 | 101100 | 29722019500 | 411500 | 411500 | 412000 | 411000 | 357 |
| 636 | 20230619 | 101000 | 29575162000 | 411000 | 412500 | 412500 | 411000 | 344 |
| 637 | 20230619 | 100900 | 29433653000 | 412500 | 412500 | 413000 | 411500 | 214 |
| 638 | 20230619 | 100800 | 29345395500 | 413000 | 411500 | 416000 | 411500 | 350 |
| 639 | 20230619 | 100700 | 29200804500 | 412000 | 412500 | 413000 | 411500 | 214 |
| 640 | 20230619 | 100600 | 29112618500 | 412000 | 413000 | 413000 | 412000 | 592 |
| 641 | 20230619 | 100500 | 28868483000 | 413500 | 413500 | 414000 | 413000 | 177 |
| 642 | 20230619 | 100400 | 28795333000 | 413500 | 413000 | 414000 | 412500 | 252 |
| 643 | 20230619 | 100300 | 28691148500 | 413500 | 413500 | 414000 | 412000 | 376 |
| 644 | 20230619 | 100200 | 28535943500 | 413500 | 415500 | 416500 | 413500 | 456 |
| 645 | 20230619 | 100100 | 28346681500 | 416000 | 418000 | 418500 | 415500 | 713 |
| 646 | 20230619 | 100000 | 28049662500 | 418000 | 420500 | 422000 | 418000 | 641 |
| 647 | 20230619 | 095900 | 27780308000 | 420000 | 421000 | 422000 | 420000 | 420 |
| 648 | 20230619 | 095800 | 27603529500 | 421000 | 421500 | 422000 | 420500 | 475 |
| 649 | 20230619 | 095700 | 27403427500 | 421500 | 421000 | 423000 | 420000 | 2564 |
| 650 | 20230619 | 095600 | 26325830000 | 421000 | 421000 | 422000 | 420500 | 397 |
| 651 | 20230619 | 095500 | 26158652500 | 421500 | 420500 | 423000 | 420000 | 361 |
| 652 | 20230619 | 095400 | 26006637500 | 420500 | 423500 | 424000 | 420500 | 580 |
| 653 | 20230619 | 095300 | 25761634000 | 424000 | 424500 | 424500 | 423000 | 475 |
| 654 | 20230619 | 095200 | 25560340500 | 424500 | 423500 | 424500 | 422500 | 367 |
| 655 | 20230619 | 095100 | 25404843000 | 424000 | 423500 | 424500 | 422500 | 603 |
| 656 | 20230619 | 095000 | 25149532500 | 423500 | 423000 | 424000 | 422500 | 638 |
| 657 | 20230619 | 094900 | 24879393500 | 423500 | 422500 | 424000 | 422000 | 485 |
| 658 | 20230619 | 094800 | 24674152500 | 422500 | 422000 | 422500 | 421000 | 496 |
| 659 | 20230619 | 094700 | 24464790500 | 422000 | 420500 | 422500 | 420500 | 524 |
| 660 | 20230619 | 094600 | 24243952000 | 420000 | 420000 | 421500 | 419000 | 768 |
| 661 | 20230619 | 094500 | 23921155000 | 420000 | 420000 | 420000 | 419500 | 797 |
| 662 | 20230619 | 094400 | 23586471500 | 420000 | 419000 | 420000 | 419000 | 727 |
| 663 | 20230619 | 094300 | 23281299000 | 419500 | 417500 | 419500 | 416500 | 505 |
| 664 | 20230619 | 094200 | 23069962500 | 417500 | 416000 | 418000 | 415500 | 443 |
| 665 | 20230619 | 094100 | 22885228500 | 416500 | 416500 | 417500 | 416000 | 349 |
| 666 | 20230619 | 094000 | 22739784000 | 416000 | 415500 | 416000 | 414000 | 320 |
| 667 | 20230619 | 093900 | 22606910000 | 415000 | 413000 | 416000 | 412500 | 476 |
| 668 | 20230619 | 093800 | 22409905500 | 413000 | 413500 | 414500 | 413000 | 464 |
| 669 | 20230619 | 093700 | 22218005500 | 413500 | 415500 | 415500 | 412500 | 898 |
| 670 | 20230619 | 093600 | 21846032500 | 416000 | 417000 | 418000 | 416000 | 734 |
| 671 | 20230619 | 093500 | 21540234500 | 417000 | 419500 | 419500 | 416500 | 774 |
| 672 | 20230619 | 093400 | 21216661500 | 419500 | 419000 | 420000 | 417500 | 690 |
| 673 | 20230619 | 093300 | 20927631000 | 419000 | 417500 | 419000 | 417000 | 480 |
| 674 | 20230619 | 093200 | 20727104000 | 417500 | 415500 | 418000 | 415500 | 537 |
| 675 | 20230619 | 093100 | 20503146500 | 416000 | 415000 | 416500 | 414500 | 1142 |
| 676 | 20230619 | 093000 | 20028314000 | 415000 | 415000 | 416500 | 413000 | 543 |
| 677 | 20230619 | 092900 | 19802949500 | 415500 | 415000 | 416000 | 415000 | 557 |
| 678 | 20230619 | 092800 | 19571631500 | 415000 | 413000 | 415000 | 412500 | 516 |
| 679 | 20230619 | 092700 | 19358173000 | 413000 | 413000 | 413500 | 412000 | 504 |
| 680 | 20230619 | 092600 | 19150114000 | 412500 | 415000 | 415000 | 410500 | 1071 |
| 681 | 20230619 | 092500 | 18707954500 | 414500 | 415000 | 415500 | 413500 | 862 |
| 682 | 20230619 | 092400 | 18350846000 | 415000 | 414000 | 415000 | 414000 | 782 |
| 683 | 20230619 | 092300 | 18026687500 | 414000 | 412500 | 415500 | 412500 | 1159 |
| 684 | 20230619 | 092200 | 17547125500 | 412500 | 411500 | 413000 | 410500 | 951 |
| 685 | 20230619 | 092100 | 17155820500 | 411500 | 411500 | 414000 | 411000 | 1022 |
| 686 | 20230619 | 092000 | 16734893500 | 411000 | 410000 | 411000 | 407500 | 1832 |
| 687 | 20230619 | 091900 | 15984894000 | 410500 | 408500 | 411000 | 408000 | 1691 |
| 688 | 20230619 | 091800 | 15292340500 | 408000 | 406000 | 408000 | 405500 | 886 |
| 689 | 20230619 | 091700 | 14931830500 | 406000 | 405500 | 406500 | 405000 | 660 |
| 690 | 20230619 | 091600 | 14664167500 | 406000 | 404500 | 406500 | 404000 | 637 |
| 691 | 20230619 | 091500 | 14406230500 | 405000 | 405500 | 405500 | 404000 | 986 |
| 692 | 20230619 | 091400 | 14007033000 | 406000 | 404500 | 407000 | 404000 | 1007 |
| 693 | 20230619 | 091300 | 13598114000 | 403500 | 401500 | 405000 | 401500 | 1160 |
| 694 | 20230619 | 091200 | 13130430000 | 401500 | 403000 | 403500 | 401500 | 2058 |
| 695 | 20230619 | 091100 | 12302294500 | 403000 | 402500 | 403500 | 402500 | 1429 |
| 696 | 20230619 | 091000 | 11726521000 | 403000 | 402000 | 403000 | 401000 | 1270 |
| 697 | 20230619 | 090900 | 11216071500 | 402000 | 401500 | 403500 | 401000 | 1298 |
| 698 | 20230619 | 090800 | 10694266000 | 401500 | 401500 | 402000 | 399500 | 3179 |
| 699 | 20230619 | 090700 | 9420745500 | 401500 | 402500 | 403500 | 401500 | 1470 |
| 700 | 20230619 | 090600 | 8829313000 | 402500 | 402000 | 404000 | 401500 | 1958 |
| 701 | 20230619 | 090500 | 8041035000 | 402500 | 395000 | 404500 | 394500 | 2964 |
| 702 | 20230619 | 090400 | 6852927500 | 395500 | 401000 | 402500 | 394500 | 5212 |
| 703 | 20230619 | 090300 | 4770401000 | 401500 | 403000 | 405000 | 401000 | 2789 |
| 704 | 20230619 | 090200 | 3647152500 | 402500 | 403500 | 411000 | 402500 | 2147 |
| 705 | 20230619 | 090100 | 2778647000 | 401500 | 409000 | 410000 | 400000 | 2606 |
| 706 | 20230619 | 090000 | 1723854500 | 409500 | 417500 | 419000 | 402500 | 4153 |