42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 204100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 3 | 20230622 | 204000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 4 | 20230622 | 203900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 5 | 20230622 | 203800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 6 | 20230622 | 203700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 7 | 20230622 | 203600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 8 | 20230622 | 203500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 9 | 20230622 | 203400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 10 | 20230622 | 203300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 11 | 20230622 | 203200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 12 | 20230622 | 203100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 13 | 20230622 | 203000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 14 | 20230622 | 202900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 15 | 20230622 | 202800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 16 | 20230622 | 202700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 17 | 20230622 | 202600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 18 | 20230622 | 202500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 19 | 20230622 | 202400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 20 | 20230622 | 202300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 21 | 20230622 | 202200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 22 | 20230622 | 202100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 23 | 20230622 | 202000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 24 | 20230622 | 201900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 25 | 20230622 | 201800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 26 | 20230622 | 201700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 27 | 20230622 | 201600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 28 | 20230622 | 201500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 29 | 20230622 | 201400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 30 | 20230622 | 201300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 31 | 20230622 | 201200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 32 | 20230622 | 201100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 33 | 20230622 | 201000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 34 | 20230622 | 200900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 35 | 20230622 | 200800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 36 | 20230622 | 200700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 37 | 20230622 | 200600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 38 | 20230622 | 200500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 39 | 20230622 | 200400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 40 | 20230622 | 200300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 41 | 20230622 | 200200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 42 | 20230622 | 200100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 43 | 20230622 | 200000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 44 | 20230622 | 195900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 45 | 20230622 | 195800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 46 | 20230622 | 195700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 47 | 20230622 | 195600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 48 | 20230622 | 195500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 49 | 20230622 | 195400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 50 | 20230622 | 195300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 51 | 20230622 | 195200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 52 | 20230622 | 195100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 53 | 20230622 | 195000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 54 | 20230622 | 194900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 55 | 20230622 | 194800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 56 | 20230622 | 194700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 57 | 20230622 | 194600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 58 | 20230622 | 194500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 59 | 20230622 | 194400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 60 | 20230622 | 194300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 61 | 20230622 | 194200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 62 | 20230622 | 194100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 63 | 20230622 | 194000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 64 | 20230622 | 193900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 65 | 20230622 | 193800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 66 | 20230622 | 193700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 67 | 20230622 | 193600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 68 | 20230622 | 193500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 69 | 20230622 | 193400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 70 | 20230622 | 193300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 71 | 20230622 | 193200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 72 | 20230622 | 193100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 73 | 20230622 | 193000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 74 | 20230622 | 192900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 75 | 20230622 | 192800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 76 | 20230622 | 192700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 77 | 20230622 | 192600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 78 | 20230622 | 192500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 79 | 20230622 | 192400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 80 | 20230622 | 192300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 81 | 20230622 | 192200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 82 | 20230622 | 192100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 83 | 20230622 | 192000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 84 | 20230622 | 191900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 85 | 20230622 | 191800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 86 | 20230622 | 191700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 87 | 20230622 | 191600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 88 | 20230622 | 191500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 89 | 20230622 | 191400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 90 | 20230622 | 191300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 91 | 20230622 | 191200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 92 | 20230622 | 191100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 93 | 20230622 | 191000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 94 | 20230622 | 190900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 95 | 20230622 | 190800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 96 | 20230622 | 190700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 97 | 20230622 | 190600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 98 | 20230622 | 190500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 99 | 20230622 | 190400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 100 | 20230622 | 190300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 101 | 20230622 | 190200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 102 | 20230622 | 190100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 103 | 20230622 | 190000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 104 | 20230622 | 185900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 105 | 20230622 | 185800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 106 | 20230622 | 185700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 107 | 20230622 | 185600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 108 | 20230622 | 185500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 109 | 20230622 | 185400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 110 | 20230622 | 185300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 111 | 20230622 | 185200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 112 | 20230622 | 185100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 113 | 20230622 | 185000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 114 | 20230622 | 184900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 115 | 20230622 | 184800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 116 | 20230622 | 184700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 117 | 20230622 | 184600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 118 | 20230622 | 184500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 119 | 20230622 | 184400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 120 | 20230622 | 184300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 121 | 20230622 | 184200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 122 | 20230622 | 184100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 123 | 20230622 | 184000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 124 | 20230622 | 183900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 125 | 20230622 | 183800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 126 | 20230622 | 183700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 127 | 20230622 | 183600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 128 | 20230622 | 183500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 129 | 20230622 | 183400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 130 | 20230622 | 183300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 131 | 20230622 | 183200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 132 | 20230622 | 183100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 133 | 20230622 | 183000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 134 | 20230622 | 182900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 135 | 20230622 | 182800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 136 | 20230622 | 182700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 137 | 20230622 | 182600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 138 | 20230622 | 182500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 139 | 20230622 | 182400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 140 | 20230622 | 182300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 141 | 20230622 | 182200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 142 | 20230622 | 182100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 143 | 20230622 | 182000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 144 | 20230622 | 181900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 145 | 20230622 | 181800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 146 | 20230622 | 181700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 147 | 20230622 | 181600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 148 | 20230622 | 181500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 149 | 20230622 | 181400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 150 | 20230622 | 181300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 151 | 20230622 | 181200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 152 | 20230622 | 181100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 153 | 20230622 | 181000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 154 | 20230622 | 180900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 155 | 20230622 | 180800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 156 | 20230622 | 180700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 157 | 20230622 | 180600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 158 | 20230622 | 180500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 159 | 20230622 | 180400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 160 | 20230622 | 180300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 161 | 20230622 | 180200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 162 | 20230622 | 180100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 163 | 20230622 | 180000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 164 | 20230622 | 175900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 165 | 20230622 | 175800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 166 | 20230622 | 175700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 167 | 20230622 | 175600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 168 | 20230622 | 175500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 169 | 20230622 | 175400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 170 | 20230622 | 175300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 171 | 20230622 | 175200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 172 | 20230622 | 175100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 173 | 20230622 | 175000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 174 | 20230622 | 174900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 175 | 20230622 | 174800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 176 | 20230622 | 174700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 177 | 20230622 | 174600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 178 | 20230622 | 174500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 179 | 20230622 | 174400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 180 | 20230622 | 174300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 181 | 20230622 | 174200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 182 | 20230622 | 174100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 183 | 20230622 | 174000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 184 | 20230622 | 173900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 185 | 20230622 | 173800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 186 | 20230622 | 173700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 187 | 20230622 | 173600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 188 | 20230622 | 173500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 189 | 20230622 | 173400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 190 | 20230622 | 173300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 191 | 20230622 | 173200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 192 | 20230622 | 173100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 193 | 20230622 | 173000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 194 | 20230622 | 172900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 195 | 20230622 | 172800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 196 | 20230622 | 172700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 197 | 20230622 | 172600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 198 | 20230622 | 172500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 199 | 20230622 | 172400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 200 | 20230622 | 172300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 201 | 20230622 | 172200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 202 | 20230622 | 172100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 203 | 20230622 | 172000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 204 | 20230622 | 171900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 205 | 20230622 | 171800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 206 | 20230622 | 171700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 207 | 20230622 | 171600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 208 | 20230622 | 171500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 209 | 20230622 | 171400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 210 | 20230622 | 171300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 211 | 20230622 | 171200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 212 | 20230622 | 171100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 213 | 20230622 | 171000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 214 | 20230622 | 170900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 215 | 20230622 | 170800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 216 | 20230622 | 170700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 217 | 20230622 | 170600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 218 | 20230622 | 170500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 219 | 20230622 | 170400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 220 | 20230622 | 170300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 221 | 20230622 | 170200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 222 | 20230622 | 170100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 223 | 20230622 | 170000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 224 | 20230622 | 165900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 225 | 20230622 | 165800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 226 | 20230622 | 165700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 227 | 20230622 | 165600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 228 | 20230622 | 165500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 229 | 20230622 | 165400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 230 | 20230622 | 165300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 231 | 20230622 | 165200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 232 | 20230622 | 165100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 233 | 20230622 | 165000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 234 | 20230622 | 164900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 235 | 20230622 | 164800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 236 | 20230622 | 164700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 237 | 20230622 | 164600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 238 | 20230622 | 164500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 239 | 20230622 | 164400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 240 | 20230622 | 164300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 241 | 20230622 | 164200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 242 | 20230622 | 164100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 243 | 20230622 | 164000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 244 | 20230622 | 163900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 245 | 20230622 | 163800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 246 | 20230622 | 163700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 247 | 20230622 | 163600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 248 | 20230622 | 163500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 249 | 20230622 | 163400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 250 | 20230622 | 163300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 251 | 20230622 | 163200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 252 | 20230622 | 163100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 253 | 20230622 | 163000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 254 | 20230622 | 162900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 255 | 20230622 | 162800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 256 | 20230622 | 162700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 257 | 20230622 | 162600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 258 | 20230622 | 162500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 259 | 20230622 | 162400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 260 | 20230622 | 162300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 261 | 20230622 | 162200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 262 | 20230622 | 162100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 263 | 20230622 | 162000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 264 | 20230622 | 161900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 265 | 20230622 | 161800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 266 | 20230622 | 161700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 267 | 20230622 | 161600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 268 | 20230622 | 161500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 269 | 20230622 | 161400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 270 | 20230622 | 161300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 271 | 20230622 | 161200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 272 | 20230622 | 161100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 273 | 20230622 | 161000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 274 | 20230622 | 160900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 275 | 20230622 | 160800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 276 | 20230622 | 160700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 277 | 20230622 | 160600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 278 | 20230622 | 160500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 279 | 20230622 | 160400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 280 | 20230622 | 160300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 281 | 20230622 | 160200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 282 | 20230622 | 160100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 283 | 20230622 | 160000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 284 | 20230622 | 155900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 285 | 20230622 | 155800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 286 | 20230622 | 155700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 287 | 20230622 | 155600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 288 | 20230622 | 155500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 289 | 20230622 | 155400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 290 | 20230622 | 155300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 291 | 20230622 | 155200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 292 | 20230622 | 155100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 293 | 20230622 | 155000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 294 | 20230622 | 154900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 295 | 20230622 | 154800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 296 | 20230622 | 154700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 297 | 20230622 | 154600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 298 | 20230622 | 154500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 299 | 20230622 | 154400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 300 | 20230622 | 154300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 301 | 20230622 | 154200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 302 | 20230622 | 154100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 303 | 20230622 | 154000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 304 | 20230622 | 153900 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 305 | 20230622 | 153800 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 306 | 20230622 | 153700 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 307 | 20230622 | 153600 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 308 | 20230622 | 153500 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 309 | 20230622 | 153400 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 310 | 20230622 | 153300 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 311 | 20230622 | 153200 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 312 | 20230622 | 153100 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 313 | 20230622 | 153000 | 391938384000 | 396000 | 396000 | 396000 | 396000 | 37106 |
| 314 | 20230622 | 152900 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 315 | 20230622 | 152800 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 316 | 20230622 | 152700 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 317 | 20230622 | 152600 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 318 | 20230622 | 152500 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 319 | 20230622 | 152400 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 320 | 20230622 | 152300 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 321 | 20230622 | 152200 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 322 | 20230622 | 152100 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 323 | 20230622 | 152000 | 377244408000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 324 | 20230622 | 151900 | 377244408000 | 396000 | 396000 | 396000 | 395500 | 918 |
| 325 | 20230622 | 151800 | 376881229500 | 395500 | 395000 | 396000 | 395000 | 2919 |
| 326 | 20230622 | 151700 | 375726941000 | 395000 | 395500 | 395500 | 395000 | 1718 |
| 327 | 20230622 | 151600 | 375047753000 | 395500 | 395000 | 395500 | 395000 | 1028 |
| 328 | 20230622 | 151500 | 374641484500 | 395500 | 395500 | 395500 | 395000 | 2301 |
| 329 | 20230622 | 151400 | 373731884500 | 395500 | 395500 | 395500 | 395000 | 951 |
| 330 | 20230622 | 151300 | 373355954000 | 395000 | 395000 | 395500 | 395000 | 911 |
| 331 | 20230622 | 151200 | 372995926500 | 395000 | 395500 | 396000 | 395000 | 1779 |
| 332 | 20230622 | 151100 | 372292390500 | 395500 | 395500 | 396000 | 395500 | 1357 |
| 333 | 20230622 | 151000 | 371755350500 | 395500 | 396000 | 396000 | 395500 | 1435 |
| 334 | 20230622 | 150900 | 371187297000 | 396000 | 395500 | 396000 | 395500 | 860 |
| 335 | 20230622 | 150800 | 370847041000 | 396000 | 396000 | 396000 | 395500 | 1240 |
| 336 | 20230622 | 150700 | 370356122500 | 395500 | 396000 | 396000 | 395500 | 1007 |
| 337 | 20230622 | 150600 | 369957668500 | 395500 | 395500 | 396000 | 395500 | 562 |
| 338 | 20230622 | 150500 | 369735237000 | 396000 | 395000 | 396000 | 395000 | 1639 |
| 339 | 20230622 | 150400 | 369086932000 | 395000 | 396000 | 396000 | 395000 | 2094 |
| 340 | 20230622 | 150300 | 368258745000 | 395500 | 396000 | 396000 | 395500 | 953 |
| 341 | 20230622 | 150200 | 367881647000 | 396000 | 396000 | 396000 | 395500 | 808 |
| 342 | 20230622 | 150100 | 367561795000 | 396000 | 396000 | 396500 | 395500 | 3598 |
| 343 | 20230622 | 150000 | 366137119000 | 396000 | 396000 | 396500 | 396000 | 1160 |
| 344 | 20230622 | 145900 | 365677470000 | 396500 | 396000 | 396500 | 396000 | 873 |
| 345 | 20230622 | 145800 | 365331466000 | 396500 | 396000 | 396500 | 396000 | 864 |
| 346 | 20230622 | 145700 | 364988961000 | 396500 | 396000 | 396500 | 395500 | 3035 |
| 347 | 20230622 | 145600 | 363786994000 | 396000 | 396000 | 396000 | 395500 | 877 |
| 348 | 20230622 | 145500 | 363439761000 | 396000 | 395000 | 396000 | 395000 | 3194 |
| 349 | 20230622 | 145400 | 362176032500 | 395000 | 395000 | 395500 | 395000 | 688 |
| 350 | 20230622 | 145300 | 361904025500 | 395000 | 395500 | 395500 | 395000 | 788 |
| 351 | 20230622 | 145200 | 361592516500 | 395500 | 395500 | 395500 | 395000 | 1112 |
| 352 | 20230622 | 145100 | 361153067000 | 395500 | 395500 | 395500 | 395000 | 927 |
| 353 | 20230622 | 145000 | 360786472000 | 395000 | 395500 | 396000 | 395000 | 2272 |
| 354 | 20230622 | 144900 | 359887694000 | 396000 | 395500 | 396000 | 395500 | 853 |
| 355 | 20230622 | 144800 | 359550046000 | 396000 | 395500 | 396000 | 395500 | 1324 |
| 356 | 20230622 | 144700 | 359026221000 | 395500 | 396000 | 396000 | 395500 | 566 |
| 357 | 20230622 | 144600 | 358802180000 | 396000 | 396000 | 396000 | 395500 | 1353 |
| 358 | 20230622 | 144500 | 358266507500 | 396000 | 396000 | 396000 | 395500 | 2627 |
| 359 | 20230622 | 144400 | 357226447500 | 396000 | 396000 | 396000 | 395500 | 6335 |
| 360 | 20230622 | 144300 | 354717819500 | 396000 | 395500 | 396000 | 395000 | 2904 |
| 361 | 20230622 | 144200 | 353569037000 | 395000 | 395000 | 395500 | 394500 | 3619 |
| 362 | 20230622 | 144100 | 352139562500 | 394500 | 395000 | 395000 | 394500 | 522 |
| 363 | 20230622 | 144000 | 351933529500 | 395000 | 394000 | 395000 | 394000 | 1660 |
| 364 | 20230622 | 143900 | 351278388500 | 394500 | 394500 | 394500 | 394000 | 893 |
| 365 | 20230622 | 143800 | 350926263500 | 394000 | 394500 | 394500 | 394000 | 1162 |
| 366 | 20230622 | 143700 | 350468014000 | 394500 | 394500 | 394500 | 394000 | 896 |
| 367 | 20230622 | 143600 | 350114648500 | 394500 | 394500 | 395000 | 394000 | 1430 |
| 368 | 20230622 | 143500 | 349550504500 | 394500 | 395000 | 395000 | 394000 | 1705 |
| 369 | 20230622 | 143400 | 348877885500 | 395000 | 395000 | 395000 | 394500 | 465 |
| 370 | 20230622 | 143300 | 348694287500 | 395000 | 394500 | 395000 | 394500 | 403 |
| 371 | 20230622 | 143200 | 348535188000 | 394500 | 394500 | 395000 | 394500 | 1216 |
| 372 | 20230622 | 143100 | 348055366500 | 394500 | 395000 | 395000 | 394500 | 976 |
| 373 | 20230622 | 143000 | 347670166000 | 394500 | 394000 | 395000 | 393500 | 3124 |
| 374 | 20230622 | 142900 | 346438327500 | 394000 | 393500 | 394000 | 393500 | 887 |
| 375 | 20230622 | 142800 | 346089197000 | 393500 | 394000 | 394500 | 393500 | 1043 |
| 376 | 20230622 | 142700 | 345678463500 | 394000 | 394500 | 394500 | 393500 | 5796 |
| 377 | 20230622 | 142600 | 343396857500 | 394000 | 394500 | 394500 | 394000 | 1391 |
| 378 | 20230622 | 142500 | 342848633000 | 394000 | 394000 | 394500 | 394000 | 569 |
| 379 | 20230622 | 142400 | 342624310500 | 394000 | 394500 | 394500 | 394000 | 2194 |
| 380 | 20230622 | 142300 | 341759739500 | 394500 | 395000 | 395000 | 394000 | 4494 |
| 381 | 20230622 | 142200 | 339987912000 | 395000 | 394500 | 395000 | 394500 | 701 |
| 382 | 20230622 | 142100 | 339711051500 | 395000 | 395500 | 395500 | 394500 | 1379 |
| 383 | 20230622 | 142000 | 339166248500 | 395000 | 395000 | 395500 | 395000 | 496 |
| 384 | 20230622 | 141900 | 338970204000 | 395500 | 395500 | 395500 | 395000 | 678 |
| 385 | 20230622 | 141800 | 338702277500 | 395500 | 395000 | 395500 | 394500 | 2248 |
| 386 | 20230622 | 141700 | 337814113500 | 394500 | 394500 | 395000 | 394500 | 442 |
| 387 | 20230622 | 141600 | 337639598000 | 394500 | 394500 | 395000 | 394000 | 2605 |
| 388 | 20230622 | 141500 | 336611827500 | 394500 | 394500 | 395000 | 394500 | 1219 |
| 389 | 20230622 | 141400 | 336130838500 | 394500 | 394500 | 395000 | 394000 | 3063 |
| 390 | 20230622 | 141300 | 334922379500 | 394500 | 395000 | 395500 | 394500 | 1402 |
| 391 | 20230622 | 141200 | 334368573500 | 395000 | 395500 | 395500 | 395000 | 1129 |
| 392 | 20230622 | 141100 | 333922469000 | 395500 | 395500 | 395500 | 395000 | 575 |
| 393 | 20230622 | 141000 | 333695124000 | 395500 | 395000 | 395500 | 395000 | 741 |
| 394 | 20230622 | 140900 | 333402294500 | 395500 | 395500 | 396000 | 395000 | 1474 |
| 395 | 20230622 | 140800 | 332819441000 | 396000 | 396000 | 396500 | 395500 | 2692 |
| 396 | 20230622 | 140700 | 331753386500 | 396000 | 396000 | 396500 | 396000 | 837 |
| 397 | 20230622 | 140600 | 331421850000 | 396500 | 396000 | 396500 | 396000 | 602 |
| 398 | 20230622 | 140500 | 331183234000 | 396500 | 396000 | 396500 | 396000 | 1013 |
| 399 | 20230622 | 140400 | 330781946000 | 396000 | 396000 | 396500 | 396000 | 614 |
| 400 | 20230622 | 140300 | 330538627500 | 396000 | 396000 | 396500 | 396000 | 884 |
| 401 | 20230622 | 140200 | 330188294000 | 396000 | 396000 | 396500 | 396000 | 557 |
| 402 | 20230622 | 140100 | 329967614500 | 396500 | 395500 | 396500 | 395500 | 981 |
| 403 | 20230622 | 140000 | 329579047500 | 395500 | 395500 | 396000 | 395000 | 3115 |
| 404 | 20230622 | 135900 | 328346538000 | 396000 | 395500 | 396000 | 395500 | 1576 |
| 405 | 20230622 | 135800 | 327722491000 | 396000 | 395500 | 396000 | 395500 | 968 |
| 406 | 20230622 | 135700 | 327339208500 | 396000 | 395500 | 396000 | 395500 | 651 |
| 407 | 20230622 | 135600 | 327081491000 | 395500 | 395000 | 396000 | 395000 | 1445 |
| 408 | 20230622 | 135500 | 326510043000 | 395500 | 395000 | 395500 | 394500 | 1575 |
| 409 | 20230622 | 135400 | 325887696500 | 395000 | 395000 | 395500 | 395000 | 1124 |
| 410 | 20230622 | 135300 | 325443418000 | 395500 | 395000 | 395500 | 395000 | 1926 |
| 411 | 20230622 | 135200 | 324682466000 | 395000 | 395500 | 396000 | 395000 | 768 |
| 412 | 20230622 | 135100 | 324378810500 | 395500 | 396000 | 396000 | 395500 | 1846 |
| 413 | 20230622 | 135000 | 323648544000 | 396000 | 395500 | 396000 | 395500 | 410 |
| 414 | 20230622 | 134900 | 323486299000 | 395500 | 395500 | 396000 | 395000 | 1867 |
| 415 | 20230622 | 134800 | 322747804000 | 395000 | 395000 | 395500 | 395000 | 1349 |
| 416 | 20230622 | 134700 | 322214730500 | 395000 | 395500 | 396000 | 395000 | 1851 |
| 417 | 20230622 | 134600 | 321482541500 | 396000 | 395500 | 396000 | 395500 | 1541 |
| 418 | 20230622 | 134500 | 320872485500 | 395500 | 396500 | 397000 | 395500 | 3786 |
| 419 | 20230622 | 134400 | 319372301500 | 397000 | 396500 | 397000 | 396500 | 940 |
| 420 | 20230622 | 134300 | 318999365000 | 397000 | 397500 | 397500 | 396500 | 2744 |
| 421 | 20230622 | 134200 | 317910204000 | 397500 | 397500 | 397500 | 397000 | 721 |
| 422 | 20230622 | 134100 | 317623668000 | 397500 | 397500 | 397500 | 397000 | 2567 |
| 423 | 20230622 | 134000 | 316604271000 | 397500 | 397000 | 397500 | 397000 | 882 |
| 424 | 20230622 | 133900 | 316253840500 | 397000 | 397000 | 397500 | 396500 | 4919 |
| 425 | 20230622 | 133800 | 314301024500 | 396500 | 397000 | 397000 | 396500 | 795 |
| 426 | 20230622 | 133700 | 313985482500 | 397000 | 397000 | 397000 | 396500 | 993 |
| 427 | 20230622 | 133600 | 313591322500 | 397000 | 397000 | 397000 | 396500 | 929 |
| 428 | 20230622 | 133500 | 313222662000 | 397000 | 397000 | 397000 | 396500 | 906 |
| 429 | 20230622 | 133400 | 312863000000 | 397000 | 397000 | 397000 | 396500 | 506 |
| 430 | 20230622 | 133300 | 312662216000 | 397000 | 396500 | 397000 | 396500 | 404 |
| 431 | 20230622 | 133200 | 312501885500 | 396500 | 397000 | 397000 | 396500 | 885 |
| 432 | 20230622 | 133100 | 312150580500 | 396500 | 397000 | 397500 | 396500 | 12627 |
| 433 | 20230622 | 133000 | 307137627000 | 397000 | 396500 | 397000 | 396500 | 3873 |
| 434 | 20230622 | 132900 | 305600130000 | 397000 | 396500 | 397000 | 396500 | 417 |
| 435 | 20230622 | 132800 | 305434667000 | 397000 | 397000 | 397000 | 396500 | 739 |
| 436 | 20230622 | 132700 | 305141429500 | 397000 | 396500 | 397000 | 396500 | 597 |
| 437 | 20230622 | 132600 | 304904559000 | 397000 | 397000 | 397000 | 396500 | 540 |
| 438 | 20230622 | 132500 | 304690281500 | 397000 | 397000 | 397000 | 396500 | 656 |
| 439 | 20230622 | 132400 | 304429937000 | 397000 | 397000 | 397000 | 396500 | 537 |
| 440 | 20230622 | 132300 | 304216869000 | 396500 | 396500 | 397000 | 396500 | 5865 |
| 441 | 20230622 | 132200 | 301891242000 | 396500 | 396000 | 396500 | 396000 | 601 |
| 442 | 20230622 | 132100 | 301653056000 | 396000 | 396000 | 396500 | 395500 | 5407 |
| 443 | 20230622 | 132000 | 299511960500 | 396000 | 395500 | 396000 | 395500 | 471 |
| 444 | 20230622 | 131900 | 299325541000 | 396000 | 396000 | 396000 | 395500 | 593 |
| 445 | 20230622 | 131800 | 299090769000 | 395500 | 396000 | 396000 | 395500 | 719 |
| 446 | 20230622 | 131700 | 298806274500 | 396000 | 396000 | 396000 | 395500 | 639 |
| 447 | 20230622 | 131600 | 298553287500 | 395500 | 395500 | 396000 | 395500 | 497 |
| 448 | 20230622 | 131500 | 298356630500 | 396000 | 396000 | 396000 | 395500 | 713 |
| 449 | 20230622 | 131400 | 298074548000 | 395500 | 396000 | 396000 | 395500 | 901 |
| 450 | 20230622 | 131300 | 297718057000 | 396000 | 395500 | 396000 | 395500 | 969 |
| 451 | 20230622 | 131200 | 297334737000 | 396000 | 395500 | 396000 | 395000 | 1478 |
| 452 | 20230622 | 131100 | 296750223500 | 395500 | 395000 | 395500 | 395000 | 1283 |
| 453 | 20230622 | 131000 | 296242822000 | 395500 | 396000 | 396000 | 395000 | 414 |
| 454 | 20230622 | 130900 | 296079088500 | 395500 | 395500 | 396000 | 395000 | 1203 |
| 455 | 20230622 | 130800 | 295603227500 | 396000 | 396000 | 396000 | 395500 | 1691 |
| 456 | 20230622 | 130700 | 294934372500 | 395500 | 395500 | 396000 | 395000 | 3146 |
| 457 | 20230622 | 130600 | 293691369000 | 395000 | 396500 | 397000 | 395000 | 6113 |
| 458 | 20230622 | 130500 | 291270214500 | 396500 | 396500 | 396500 | 396000 | 4549 |
| 459 | 20230622 | 130400 | 289466597000 | 396500 | 396000 | 396500 | 395500 | 5093 |
| 460 | 20230622 | 130300 | 287449569500 | 396000 | 396000 | 396000 | 395500 | 711 |
| 461 | 20230622 | 130200 | 287168116000 | 395500 | 395500 | 396000 | 395500 | 1510 |
| 462 | 20230622 | 130100 | 286570495500 | 396000 | 396000 | 396000 | 395500 | 1649 |
| 463 | 20230622 | 130000 | 285917849500 | 396000 | 395000 | 396000 | 395000 | 16965 |
| 464 | 20230622 | 125900 | 279212718000 | 394500 | 394500 | 395000 | 394500 | 381 |
| 465 | 20230622 | 125800 | 279062310000 | 395000 | 395000 | 395000 | 394500 | 982 |
| 466 | 20230622 | 125700 | 278674561000 | 395000 | 395000 | 395000 | 394500 | 1465 |
| 467 | 20230622 | 125600 | 278096021000 | 394500 | 394500 | 395000 | 394500 | 391 |
| 468 | 20230622 | 125500 | 277941691500 | 394500 | 394500 | 395000 | 394500 | 848 |
| 469 | 20230622 | 125400 | 277607046000 | 395000 | 395000 | 395000 | 394500 | 516 |
| 470 | 20230622 | 125300 | 277403261500 | 394500 | 395000 | 395000 | 394500 | 1399 |
| 471 | 20230622 | 125200 | 276851022500 | 395000 | 394500 | 395000 | 394500 | 386 |
| 472 | 20230622 | 125100 | 276698586000 | 395000 | 395000 | 395000 | 394500 | 670 |
| 473 | 20230622 | 125000 | 276434139500 | 394500 | 394500 | 395000 | 394500 | 692 |
| 474 | 20230622 | 124900 | 276160914500 | 394500 | 394500 | 395000 | 394000 | 8819 |
| 475 | 20230622 | 124800 | 272681878500 | 394000 | 394500 | 394500 | 394000 | 1497 |
| 476 | 20230622 | 124700 | 272091465500 | 394000 | 394000 | 394500 | 393500 | 2334 |
| 477 | 20230622 | 124600 | 271171651000 | 394000 | 394000 | 394000 | 393500 | 371 |
| 478 | 20230622 | 124500 | 271025515500 | 394000 | 394000 | 394000 | 393500 | 661 |
| 479 | 20230622 | 124400 | 270765137500 | 394000 | 394000 | 394000 | 393500 | 660 |
| 480 | 20230622 | 124300 | 270505224000 | 394000 | 394000 | 394000 | 393500 | 375 |
| 481 | 20230622 | 124200 | 270357530000 | 394000 | 393500 | 394000 | 393500 | 541 |
| 482 | 20230622 | 124100 | 270144552000 | 393500 | 394000 | 394000 | 393500 | 379 |
| 483 | 20230622 | 124000 | 269995297000 | 394000 | 394000 | 394000 | 393500 | 525 |
| 484 | 20230622 | 123900 | 269788459000 | 394000 | 394000 | 394500 | 393500 | 1673 |
| 485 | 20230622 | 123800 | 269129229000 | 394500 | 394000 | 394500 | 393500 | 2329 |
| 486 | 20230622 | 123700 | 268211510000 | 394000 | 394000 | 394000 | 393500 | 1692 |
| 487 | 20230622 | 123600 | 267544906500 | 394000 | 393000 | 394000 | 393000 | 3471 |
| 488 | 20230622 | 123500 | 266179005000 | 393500 | 392500 | 393500 | 392500 | 2450 |
| 489 | 20230622 | 123400 | 265215480000 | 392500 | 393000 | 393000 | 392500 | 1074 |
| 490 | 20230622 | 123300 | 264793512000 | 393000 | 393000 | 393000 | 392500 | 439 |
| 491 | 20230622 | 123200 | 264621123500 | 393000 | 393000 | 393000 | 392500 | 2125 |
| 492 | 20230622 | 123100 | 263786102500 | 393000 | 393000 | 393000 | 392500 | 1046 |
| 493 | 20230622 | 123000 | 263375160000 | 393000 | 393000 | 393000 | 392500 | 3728 |
| 494 | 20230622 | 122900 | 261910383500 | 392500 | 392500 | 393000 | 392500 | 341 |
| 495 | 20230622 | 122800 | 261776459500 | 393000 | 392500 | 393000 | 392500 | 665 |
| 496 | 20230622 | 122700 | 261515373500 | 392500 | 393000 | 393000 | 392500 | 541 |
| 497 | 20230622 | 122600 | 261302966000 | 392500 | 393000 | 393000 | 392500 | 274 |
| 498 | 20230622 | 122500 | 261195344500 | 393000 | 392500 | 393000 | 392500 | 328 |
| 499 | 20230622 | 122400 | 261066532500 | 393000 | 392500 | 393000 | 392500 | 1004 |
| 500 | 20230622 | 122300 | 260672378500 | 393000 | 392500 | 393000 | 392500 | 254 |
| 501 | 20230622 | 122200 | 260572603500 | 392500 | 393500 | 393500 | 392500 | 944 |
| 502 | 20230622 | 122100 | 260201700500 | 393000 | 393500 | 393500 | 393000 | 548 |
| 503 | 20230622 | 122000 | 259986147500 | 393000 | 393000 | 393500 | 392500 | 2041 |
| 504 | 20230622 | 121900 | 259184022500 | 392500 | 393000 | 393000 | 392500 | 1376 |
| 505 | 20230622 | 121800 | 258643559500 | 392500 | 392500 | 393000 | 392500 | 694 |
| 506 | 20230622 | 121700 | 258371047000 | 393000 | 392500 | 393000 | 392500 | 440 |
| 507 | 20230622 | 121600 | 258198167000 | 393000 | 393500 | 393500 | 392500 | 991 |
| 508 | 20230622 | 121500 | 257808758500 | 393000 | 392500 | 393500 | 392500 | 4659 |
| 509 | 20230622 | 121400 | 255979575500 | 393000 | 393500 | 393500 | 392500 | 1869 |
| 510 | 20230622 | 121300 | 255245029000 | 393500 | 393000 | 393500 | 393000 | 625 |
| 511 | 20230622 | 121200 | 254999245000 | 393000 | 393500 | 393500 | 393000 | 460 |
| 512 | 20230622 | 121100 | 254818296000 | 393500 | 393500 | 394000 | 393000 | 1534 |
| 513 | 20230622 | 121000 | 254214638000 | 394000 | 393500 | 394000 | 393500 | 495 |
| 514 | 20230622 | 120900 | 254019732000 | 394000 | 393500 | 394000 | 393500 | 281 |
| 515 | 20230622 | 120800 | 253909070000 | 394000 | 394000 | 394000 | 393500 | 386 |
| 516 | 20230622 | 120700 | 253757083000 | 394000 | 393500 | 394000 | 393500 | 723 |
| 517 | 20230622 | 120600 | 253472460500 | 394000 | 393500 | 394000 | 393500 | 200 |
| 518 | 20230622 | 120500 | 253393699000 | 393500 | 393500 | 394000 | 393500 | 206 |
| 519 | 20230622 | 120400 | 253312554000 | 393500 | 394000 | 394000 | 393500 | 683 |
| 520 | 20230622 | 120300 | 253043495500 | 394000 | 394000 | 394000 | 393500 | 216 |
| 521 | 20230622 | 120200 | 252958409500 | 394000 | 394000 | 394000 | 393500 | 615 |
| 522 | 20230622 | 120100 | 252716112500 | 394000 | 394000 | 394000 | 393500 | 413 |
| 523 | 20230622 | 120000 | 252553443000 | 394000 | 394500 | 394500 | 393500 | 777 |
| 524 | 20230622 | 115900 | 252247350000 | 394000 | 394500 | 394500 | 394000 | 1363 |
| 525 | 20230622 | 115800 | 251710236500 | 394500 | 394500 | 394500 | 394000 | 331 |
| 526 | 20230622 | 115700 | 251579732500 | 394500 | 394000 | 394500 | 394000 | 445 |
| 527 | 20230622 | 115600 | 251404303000 | 394500 | 394500 | 394500 | 394000 | 1544 |
| 528 | 20230622 | 115500 | 250795733000 | 394000 | 394500 | 394500 | 393500 | 780 |
| 529 | 20230622 | 115400 | 250488345500 | 394000 | 394500 | 394500 | 394000 | 376 |
| 530 | 20230622 | 115300 | 250340109500 | 394000 | 393500 | 394500 | 393500 | 1239 |
| 531 | 20230622 | 115200 | 249851910500 | 394000 | 394000 | 394000 | 393500 | 307 |
| 532 | 20230622 | 115100 | 249730994000 | 394000 | 394500 | 394500 | 393500 | 1868 |
| 533 | 20230622 | 115000 | 248995005500 | 394500 | 394000 | 394500 | 393500 | 1753 |
| 534 | 20230622 | 114900 | 248304218000 | 394000 | 394500 | 394500 | 393500 | 2580 |
| 535 | 20230622 | 114800 | 247287459500 | 394500 | 394500 | 394500 | 394000 | 934 |
| 536 | 20230622 | 114700 | 246919354000 | 394500 | 394000 | 394500 | 394000 | 474 |
| 537 | 20230622 | 114600 | 246732481000 | 394500 | 394000 | 394500 | 394000 | 319 |
| 538 | 20230622 | 114500 | 246606703500 | 394000 | 394500 | 394500 | 394000 | 365 |
| 539 | 20230622 | 114400 | 246462748500 | 394500 | 395000 | 395000 | 394000 | 1463 |
| 540 | 20230622 | 114300 | 245885504000 | 395000 | 395000 | 395000 | 394500 | 347 |
| 541 | 20230622 | 114200 | 245748524000 | 395000 | 394500 | 395000 | 394500 | 783 |
| 542 | 20230622 | 114100 | 245439550500 | 394500 | 394500 | 395000 | 394000 | 1856 |
| 543 | 20230622 | 114000 | 244707457000 | 394000 | 394500 | 394500 | 394000 | 657 |
| 544 | 20230622 | 113900 | 244448282000 | 394000 | 394500 | 394500 | 394000 | 3722 |
| 545 | 20230622 | 113800 | 242980077500 | 394500 | 394500 | 394500 | 394000 | 1336 |
| 546 | 20230622 | 113700 | 242453045000 | 394500 | 393500 | 394500 | 393500 | 2751 |
| 547 | 20230622 | 113600 | 241369162000 | 394000 | 394000 | 394000 | 393500 | 320 |
| 548 | 20230622 | 113500 | 241243165500 | 394000 | 393000 | 394000 | 393000 | 1998 |
| 549 | 20230622 | 113400 | 240456845000 | 393500 | 393500 | 393500 | 393000 | 1005 |
| 550 | 20230622 | 113300 | 240061400500 | 393000 | 393500 | 393500 | 393000 | 422 |
| 551 | 20230622 | 113200 | 239895404000 | 393000 | 393500 | 393500 | 393000 | 2010 |
| 552 | 20230622 | 113100 | 239104522000 | 393500 | 393000 | 393500 | 392500 | 2262 |
| 553 | 20230622 | 113000 | 238215586000 | 392500 | 393000 | 393000 | 392500 | 521 |
| 554 | 20230622 | 112900 | 238010979000 | 393000 | 392500 | 393000 | 392500 | 486 |
| 555 | 20230622 | 112800 | 237820061000 | 392500 | 393000 | 393000 | 392500 | 619 |
| 556 | 20230622 | 112700 | 237576837500 | 393000 | 393000 | 393000 | 392500 | 633 |
| 557 | 20230622 | 112600 | 237328133500 | 393000 | 393000 | 393000 | 392500 | 559 |
| 558 | 20230622 | 112500 | 237108543500 | 393000 | 392500 | 393000 | 392500 | 273 |
| 559 | 20230622 | 112400 | 237001336500 | 393000 | 392500 | 393000 | 392500 | 1000 |
| 560 | 20230622 | 112300 | 236608732500 | 393000 | 393000 | 393000 | 392500 | 613 |
| 561 | 20230622 | 112200 | 236367945000 | 392500 | 393000 | 393500 | 392500 | 2097 |
| 562 | 20230622 | 112100 | 235543912500 | 392500 | 392500 | 393000 | 392500 | 1121 |
| 563 | 20230622 | 112000 | 235103877000 | 392500 | 392500 | 393000 | 392500 | 1581 |
| 564 | 20230622 | 111900 | 234483210500 | 392500 | 392500 | 393000 | 392500 | 712 |
| 565 | 20230622 | 111800 | 234203655500 | 392500 | 393000 | 393500 | 392500 | 763 |
| 566 | 20230622 | 111700 | 233903954500 | 393000 | 393000 | 393500 | 393000 | 1071 |
| 567 | 20230622 | 111600 | 233482948500 | 393500 | 393000 | 393500 | 392500 | 3003 |
| 568 | 20230622 | 111500 | 232302725000 | 393000 | 393000 | 393500 | 392500 | 1627 |
| 569 | 20230622 | 111400 | 231663267000 | 393000 | 393500 | 393500 | 393000 | 697 |
| 570 | 20230622 | 111300 | 231389169500 | 393500 | 394000 | 394500 | 393500 | 3235 |
| 571 | 20230622 | 111200 | 230114816500 | 394500 | 394500 | 394500 | 394000 | 459 |
| 572 | 20230622 | 111100 | 229933823500 | 394500 | 394000 | 394500 | 394000 | 690 |
| 573 | 20230622 | 111000 | 229661720500 | 394000 | 394500 | 394500 | 394000 | 770 |
| 574 | 20230622 | 110900 | 229358249000 | 394500 | 394000 | 394500 | 394000 | 593 |
| 575 | 20230622 | 110800 | 229124427000 | 394500 | 394500 | 394500 | 393500 | 2466 |
| 576 | 20230622 | 110700 | 228152735000 | 394500 | 393500 | 394500 | 393500 | 3093 |
| 577 | 20230622 | 110600 | 226934224500 | 393500 | 392500 | 393500 | 392500 | 2716 |
| 578 | 20230622 | 110500 | 225866371500 | 393000 | 392000 | 393000 | 392000 | 3752 |
| 579 | 20230622 | 110400 | 224393835000 | 392000 | 392500 | 392500 | 392000 | 1562 |
| 580 | 20230622 | 110300 | 223781429000 | 392000 | 392000 | 392500 | 392000 | 2760 |
| 581 | 20230622 | 110200 | 222699400500 | 392500 | 392500 | 393000 | 392000 | 2673 |
| 582 | 20230622 | 110100 | 221650124500 | 392500 | 393500 | 393500 | 392500 | 1477 |
| 583 | 20230622 | 110000 | 221069656000 | 393500 | 393000 | 393500 | 393000 | 1205 |
| 584 | 20230622 | 105900 | 220595923500 | 393000 | 393000 | 393500 | 392500 | 3354 |
| 585 | 20230622 | 105800 | 219277702500 | 393500 | 393000 | 393500 | 393000 | 1160 |
| 586 | 20230622 | 105700 | 218821634000 | 393500 | 394000 | 394000 | 393000 | 1249 |
| 587 | 20230622 | 105600 | 218330115000 | 394000 | 393500 | 394000 | 393500 | 885 |
| 588 | 20230622 | 105500 | 217981704500 | 393500 | 393500 | 394000 | 393500 | 1097 |
| 589 | 20230622 | 105400 | 217549832000 | 393500 | 394000 | 394000 | 393500 | 1326 |
| 590 | 20230622 | 105300 | 217027534500 | 394000 | 394500 | 394500 | 394000 | 1671 |
| 591 | 20230622 | 105200 | 216369040500 | 394500 | 394000 | 394500 | 394000 | 944 |
| 592 | 20230622 | 105100 | 215996893500 | 394000 | 394000 | 394500 | 394000 | 470 |
| 593 | 20230622 | 105000 | 215811605500 | 394500 | 393500 | 394500 | 393500 | 3868 |
| 594 | 20230622 | 104900 | 214288593500 | 393500 | 393500 | 394000 | 393500 | 1440 |
| 595 | 20230622 | 104800 | 213721658500 | 393500 | 394500 | 394500 | 393500 | 1371 |
| 596 | 20230622 | 104700 | 213181442500 | 394000 | 394500 | 394500 | 394000 | 882 |
| 597 | 20230622 | 104600 | 212833679000 | 394500 | 394500 | 394500 | 394000 | 908 |
| 598 | 20230622 | 104500 | 212475788500 | 394500 | 395000 | 395000 | 394000 | 3474 |
| 599 | 20230622 | 104400 | 211104284000 | 395000 | 395000 | 395500 | 394500 | 1153 |
| 600 | 20230622 | 104300 | 210648876000 | 395500 | 395500 | 395500 | 395000 | 1950 |
| 601 | 20230622 | 104200 | 209878076500 | 395500 | 395500 | 395500 | 395000 | 2040 |
| 602 | 20230622 | 104100 | 209072024000 | 395000 | 394500 | 395500 | 394500 | 2732 |
| 603 | 20230622 | 104000 | 207993003000 | 394500 | 393000 | 395000 | 393000 | 5793 |
| 604 | 20230622 | 103900 | 205710931500 | 393500 | 393500 | 394000 | 392500 | 10378 |
| 605 | 20230622 | 103800 | 201630029500 | 394000 | 394500 | 394500 | 393500 | 5405 |
| 606 | 20230622 | 103700 | 199501763500 | 394000 | 394500 | 395000 | 394000 | 3594 |
| 607 | 20230622 | 103600 | 198084248500 | 394500 | 396000 | 396000 | 394500 | 3639 |
| 608 | 20230622 | 103500 | 196645826000 | 396000 | 394500 | 396000 | 394500 | 3263 |
| 609 | 20230622 | 103400 | 195356309000 | 394500 | 394500 | 395000 | 394500 | 1985 |
| 610 | 20230622 | 103300 | 194572839000 | 395000 | 395000 | 395500 | 394500 | 7853 |
| 611 | 20230622 | 103200 | 191472648000 | 395000 | 395500 | 396000 | 394500 | 5687 |
| 612 | 20230622 | 103100 | 189225102500 | 396000 | 396000 | 396500 | 395500 | 4596 |
| 613 | 20230622 | 103000 | 187404326500 | 396500 | 397000 | 397000 | 396000 | 5050 |
| 614 | 20230622 | 102900 | 185402229500 | 397000 | 397000 | 397500 | 396500 | 3180 |
| 615 | 20230622 | 102800 | 184139498500 | 397000 | 396500 | 397500 | 396000 | 5628 |
| 616 | 20230622 | 102700 | 181906076000 | 396500 | 397000 | 397500 | 396000 | 6739 |
| 617 | 20230622 | 102600 | 179232880000 | 397000 | 397500 | 397500 | 396500 | 6100 |
| 618 | 20230622 | 102500 | 176810095000 | 397500 | 397000 | 398000 | 396500 | 8860 |
| 619 | 20230622 | 102400 | 173288752500 | 396500 | 398500 | 398500 | 396500 | 15641 |
| 620 | 20230622 | 102300 | 167064302500 | 398500 | 397500 | 398500 | 397500 | 12950 |
| 621 | 20230622 | 102200 | 161908640000 | 398000 | 397500 | 398000 | 397000 | 11860 |
| 622 | 20230622 | 102100 | 157193348000 | 397500 | 396500 | 398000 | 396000 | 14582 |
| 623 | 20230622 | 102000 | 151405008500 | 396000 | 395500 | 396500 | 395500 | 5950 |
| 624 | 20230622 | 101900 | 149049044000 | 395500 | 396000 | 396500 | 395000 | 11136 |
| 625 | 20230622 | 101800 | 144641649500 | 396000 | 394500 | 396000 | 394500 | 10253 |
| 626 | 20230622 | 101700 | 140590386500 | 395000 | 395000 | 395000 | 393500 | 8100 |
| 627 | 20230622 | 101600 | 137395060500 | 395000 | 393500 | 395000 | 393000 | 16871 |
| 628 | 20230622 | 101500 | 130744607500 | 393000 | 393000 | 393500 | 392500 | 3278 |
| 629 | 20230622 | 101400 | 129455810000 | 393500 | 393000 | 394000 | 393000 | 4475 |
| 630 | 20230622 | 101300 | 127695154500 | 393000 | 392500 | 393500 | 392500 | 7498 |
| 631 | 20230622 | 101200 | 124747335500 | 393000 | 392500 | 393000 | 391500 | 6365 |
| 632 | 20230622 | 101100 | 122251070000 | 392500 | 393000 | 393000 | 392000 | 3075 |
| 633 | 20230622 | 101000 | 121044314000 | 392500 | 393000 | 393500 | 392500 | 5512 |
| 634 | 20230622 | 100900 | 118877724000 | 393000 | 394000 | 394500 | 392500 | 12904 |
| 635 | 20230622 | 100800 | 113800138500 | 394000 | 392000 | 394500 | 391500 | 14859 |
| 636 | 20230622 | 100700 | 107958674500 | 392000 | 391000 | 392000 | 391000 | 5860 |
| 637 | 20230622 | 100600 | 105664073500 | 391000 | 391500 | 391500 | 390500 | 7403 |
| 638 | 20230622 | 100500 | 102769882000 | 391500 | 391000 | 391500 | 390500 | 10521 |
| 639 | 20230622 | 100400 | 98655713000 | 391000 | 389500 | 391000 | 389000 | 14027 |
| 640 | 20230622 | 100300 | 93186875500 | 389500 | 389500 | 389500 | 389000 | 2692 |
| 641 | 20230622 | 100200 | 92138486500 | 389500 | 389000 | 389500 | 389000 | 2298 |
| 642 | 20230622 | 100100 | 91243602000 | 389000 | 388500 | 389500 | 388500 | 6809 |
| 643 | 20230622 | 100000 | 88594698500 | 388500 | 388000 | 389000 | 387500 | 4191 |
| 644 | 20230622 | 095900 | 86966948000 | 388000 | 388500 | 388500 | 387500 | 1367 |
| 645 | 20230622 | 095800 | 86436347500 | 388000 | 388500 | 388500 | 387500 | 4721 |
| 646 | 20230622 | 095700 | 84604256500 | 388000 | 389000 | 389000 | 388000 | 7888 |
| 647 | 20230622 | 095600 | 81538662500 | 389000 | 388000 | 389000 | 387500 | 6402 |
| 648 | 20230622 | 095500 | 79052424000 | 388000 | 387500 | 388000 | 387500 | 3364 |
| 649 | 20230622 | 095400 | 77747379000 | 388000 | 387000 | 388000 | 387000 | 2858 |
| 650 | 20230622 | 095300 | 76639925500 | 387000 | 387000 | 387500 | 387000 | 1268 |
| 651 | 20230622 | 095200 | 76149009000 | 387000 | 386000 | 387000 | 386000 | 3003 |
| 652 | 20230622 | 095100 | 74987745500 | 386500 | 386500 | 387000 | 386000 | 1496 |
| 653 | 20230622 | 095000 | 74409457000 | 386500 | 387000 | 387000 | 386000 | 3393 |
| 654 | 20230622 | 094900 | 73098363000 | 386500 | 387500 | 387500 | 386000 | 4372 |
| 655 | 20230622 | 094800 | 71407883500 | 387000 | 386500 | 387500 | 386500 | 4276 |
| 656 | 20230622 | 094700 | 69752873000 | 387000 | 385500 | 387000 | 385500 | 5587 |
| 657 | 20230622 | 094600 | 67594589500 | 386000 | 386000 | 386000 | 385500 | 405 |
| 658 | 20230622 | 094500 | 67438300000 | 386000 | 386000 | 386500 | 386000 | 1625 |
| 659 | 20230622 | 094400 | 66811028500 | 386000 | 386000 | 386500 | 385500 | 1606 |
| 660 | 20230622 | 094300 | 66191129500 | 386000 | 385500 | 386000 | 385500 | 1940 |
| 661 | 20230622 | 094200 | 65442390000 | 385500 | 386000 | 386000 | 385500 | 1260 |
| 662 | 20230622 | 094100 | 64956136500 | 385500 | 386000 | 386500 | 385500 | 2061 |
| 663 | 20230622 | 094000 | 64160832000 | 386000 | 386500 | 387000 | 386000 | 3656 |
| 664 | 20230622 | 093900 | 62748782000 | 386500 | 386000 | 386500 | 386000 | 5568 |
| 665 | 20230622 | 093800 | 60597157500 | 386000 | 385500 | 386500 | 385000 | 2801 |
| 666 | 20230622 | 093700 | 59516279500 | 385500 | 385500 | 386000 | 385000 | 2452 |
| 667 | 20230622 | 093600 | 58571065000 | 385000 | 385000 | 385500 | 384500 | 1850 |
| 668 | 20230622 | 093500 | 57858422500 | 385000 | 385000 | 385000 | 384500 | 1873 |
| 669 | 20230622 | 093400 | 57137408000 | 385000 | 385000 | 385000 | 384500 | 1048 |
| 670 | 20230622 | 093300 | 56734079000 | 385000 | 384500 | 385000 | 384000 | 3025 |
| 671 | 20230622 | 093200 | 55570624500 | 384500 | 384500 | 385000 | 384000 | 1625 |
| 672 | 20230622 | 093100 | 54945630000 | 384000 | 384500 | 385000 | 384000 | 2534 |
| 673 | 20230622 | 093000 | 53971402000 | 384500 | 383500 | 385000 | 383500 | 4974 |
| 674 | 20230622 | 092900 | 52060062000 | 383500 | 384500 | 384500 | 383500 | 3398 |
| 675 | 20230622 | 092800 | 50755422000 | 384000 | 384000 | 384000 | 383500 | 4197 |
| 676 | 20230622 | 092700 | 49144340500 | 384000 | 384000 | 384000 | 383500 | 2132 |
| 677 | 20230622 | 092600 | 48325693000 | 383500 | 384000 | 384000 | 383500 | 604 |
| 678 | 20230622 | 092500 | 48093854500 | 384000 | 384500 | 384500 | 383500 | 4884 |
| 679 | 20230622 | 092400 | 46219661500 | 384000 | 384000 | 384500 | 383500 | 2273 |
| 680 | 20230622 | 092300 | 45346376500 | 384000 | 384000 | 384000 | 383500 | 3656 |
| 681 | 20230622 | 092200 | 43942489500 | 384000 | 383000 | 384000 | 383000 | 2077 |
| 682 | 20230622 | 092100 | 43145760500 | 383000 | 382500 | 383500 | 382500 | 4076 |
| 683 | 20230622 | 092000 | 41585508000 | 383000 | 383500 | 383500 | 382500 | 4749 |
| 684 | 20230622 | 091900 | 39766087000 | 383500 | 383000 | 383500 | 382500 | 3389 |
| 685 | 20230622 | 091800 | 38467409500 | 383000 | 382500 | 383000 | 382000 | 1940 |
| 686 | 20230622 | 091700 | 37725407500 | 382000 | 382000 | 382500 | 381500 | 2292 |
| 687 | 20230622 | 091600 | 36849899500 | 382000 | 381500 | 382000 | 381500 | 3478 |
| 688 | 20230622 | 091500 | 35521405500 | 382000 | 381000 | 382000 | 380500 | 2952 |
| 689 | 20230622 | 091400 | 34396096000 | 381000 | 379500 | 381500 | 379500 | 8405 |
| 690 | 20230622 | 091300 | 31198463500 | 380000 | 379500 | 380000 | 379000 | 3076 |
| 691 | 20230622 | 091200 | 30031122500 | 379500 | 379000 | 380000 | 379000 | 5971 |
| 692 | 20230622 | 091100 | 27766056000 | 379000 | 379500 | 380000 | 379000 | 4635 |
| 693 | 20230622 | 091000 | 26007420500 | 379500 | 380500 | 381000 | 379500 | 9753 |
| 694 | 20230622 | 090900 | 22299843500 | 380500 | 381000 | 381000 | 380500 | 3064 |
| 695 | 20230622 | 090800 | 21133678000 | 380500 | 380500 | 381000 | 380000 | 4593 |
| 696 | 20230622 | 090700 | 19386000500 | 381000 | 381500 | 382000 | 380500 | 5108 |
| 697 | 20230622 | 090600 | 17438145500 | 381500 | 382000 | 382500 | 381000 | 5565 |
| 698 | 20230622 | 090500 | 15312269500 | 382000 | 382500 | 382500 | 382000 | 2761 |
| 699 | 20230622 | 090400 | 14257413000 | 382000 | 382500 | 383000 | 382000 | 3601 |
| 700 | 20230622 | 090300 | 12880532500 | 383000 | 383000 | 384000 | 382500 | 9203 |
| 701 | 20230622 | 090200 | 9352627500 | 382500 | 381000 | 383000 | 381000 | 5616 |
| 702 | 20230622 | 090100 | 7206843500 | 381500 | 380500 | 381500 | 380000 | 7751 |
| 703 | 20230622 | 090000 | 4256538500 | 380500 | 382000 | 382500 | 380500 | 10116 |