40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 202700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 3 | 20230622 | 202600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20230622 | 202500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20230622 | 202400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20230622 | 202300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20230622 | 202200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20230622 | 202100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20230622 | 202000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20230622 | 201900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20230622 | 201800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20230622 | 201700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20230622 | 201600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20230622 | 201500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20230622 | 201400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20230622 | 201300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20230622 | 201200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20230622 | 201100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20230622 | 201000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20230622 | 200900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20230622 | 200800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20230622 | 200700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20230622 | 200600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20230622 | 200500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20230622 | 200400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20230622 | 200300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20230622 | 200200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20230622 | 200100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20230622 | 200000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20230622 | 195900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20230622 | 195800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20230622 | 195700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 33 | 20230622 | 195600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20230622 | 195500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20230622 | 195400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20230622 | 195300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20230622 | 195200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20230622 | 195100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20230622 | 195000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20230622 | 194900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20230622 | 194800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20230622 | 194700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20230622 | 194600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20230622 | 194500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20230622 | 194400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20230622 | 194300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20230622 | 194200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20230622 | 194100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20230622 | 194000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20230622 | 193900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20230622 | 193800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20230622 | 193700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20230622 | 193600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20230622 | 193500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20230622 | 193400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20230622 | 193300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20230622 | 193200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20230622 | 193100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20230622 | 193000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20230622 | 192900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20230622 | 192800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20230622 | 192700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 63 | 20230622 | 192600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20230622 | 192500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20230622 | 192400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20230622 | 192300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20230622 | 192200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20230622 | 192100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20230622 | 192000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20230622 | 191900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20230622 | 191800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20230622 | 191700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20230622 | 191600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20230622 | 191500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20230622 | 191400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20230622 | 191300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20230622 | 191200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20230622 | 191100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20230622 | 191000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20230622 | 190900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20230622 | 190800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20230622 | 190700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20230622 | 190600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20230622 | 190500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20230622 | 190400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20230622 | 190300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20230622 | 190200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20230622 | 190100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20230622 | 190000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20230622 | 185900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20230622 | 185800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20230622 | 185700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 93 | 20230622 | 185600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20230622 | 185500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20230622 | 185400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20230622 | 185300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20230622 | 185200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20230622 | 185100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20230622 | 185000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20230622 | 184900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20230622 | 184800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20230622 | 184700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20230622 | 184600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20230622 | 184500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20230622 | 184400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20230622 | 184300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20230622 | 184200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20230622 | 184100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20230622 | 184000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20230622 | 183900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20230622 | 183800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20230622 | 183700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20230622 | 183600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20230622 | 183500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20230622 | 183400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20230622 | 183300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20230622 | 183200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20230622 | 183100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20230622 | 183000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20230622 | 182900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20230622 | 182800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20230622 | 182700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 123 | 20230622 | 182600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20230622 | 182500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20230622 | 182400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20230622 | 182300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20230622 | 182200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20230622 | 182100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20230622 | 182000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20230622 | 181900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20230622 | 181800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20230622 | 181700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20230622 | 181600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20230622 | 181500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20230622 | 181400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20230622 | 181300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20230622 | 181200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20230622 | 181100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20230622 | 181000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20230622 | 180900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20230622 | 180800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20230622 | 180700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20230622 | 180600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20230622 | 180500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20230622 | 180400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20230622 | 180300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20230622 | 180200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20230622 | 180100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20230622 | 180000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20230622 | 175900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20230622 | 175800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20230622 | 175700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 153 | 20230622 | 175600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20230622 | 175500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20230622 | 175400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20230622 | 175300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20230622 | 175200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20230622 | 175100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20230622 | 175000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20230622 | 174900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20230622 | 174800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20230622 | 174700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20230622 | 174600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20230622 | 174500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20230622 | 174400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20230622 | 174300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20230622 | 174200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20230622 | 174100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20230622 | 174000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20230622 | 173900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20230622 | 173800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20230622 | 173700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20230622 | 173600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20230622 | 173500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20230622 | 173400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20230622 | 173300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20230622 | 173200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20230622 | 173100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20230622 | 173000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20230622 | 172900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20230622 | 172800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20230622 | 172700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 183 | 20230622 | 172600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20230622 | 172500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20230622 | 172400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20230622 | 172300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20230622 | 172200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20230622 | 172100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20230622 | 172000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20230622 | 171900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20230622 | 171800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20230622 | 171700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20230622 | 171600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20230622 | 171500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20230622 | 171400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20230622 | 171300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20230622 | 171200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20230622 | 171100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20230622 | 171000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20230622 | 170900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20230622 | 170800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20230622 | 170700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20230622 | 170600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20230622 | 170500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20230622 | 170400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 206 | 20230622 | 170300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 207 | 20230622 | 170200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 208 | 20230622 | 170100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 209 | 20230622 | 170000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 210 | 20230622 | 165900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 211 | 20230622 | 165800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 212 | 20230622 | 165700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 213 | 20230622 | 165600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 214 | 20230622 | 165500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 215 | 20230622 | 165400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 216 | 20230622 | 165300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 217 | 20230622 | 165200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 218 | 20230622 | 165100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 219 | 20230622 | 165000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 220 | 20230622 | 164900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 221 | 20230622 | 164800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 222 | 20230622 | 164700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 223 | 20230622 | 164600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 224 | 20230622 | 164500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 225 | 20230622 | 164400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 226 | 20230622 | 164300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 227 | 20230622 | 164200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 228 | 20230622 | 164100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 229 | 20230622 | 164000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 230 | 20230622 | 163900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 231 | 20230622 | 163800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 232 | 20230622 | 163700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 233 | 20230622 | 163600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 234 | 20230622 | 163500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 235 | 20230622 | 163400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 236 | 20230622 | 163300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 237 | 20230622 | 163200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 238 | 20230622 | 163100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 239 | 20230622 | 163000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 240 | 20230622 | 162900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 241 | 20230622 | 162800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 242 | 20230622 | 162700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 243 | 20230622 | 162600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 244 | 20230622 | 162500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 245 | 20230622 | 162400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 246 | 20230622 | 162300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 247 | 20230622 | 162200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 248 | 20230622 | 162100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 249 | 20230622 | 162000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 250 | 20230622 | 161900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 251 | 20230622 | 161800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 252 | 20230622 | 161700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 253 | 20230622 | 161600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 254 | 20230622 | 161500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 255 | 20230622 | 161400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 256 | 20230622 | 161300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 257 | 20230622 | 161200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 258 | 20230622 | 161100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 259 | 20230622 | 161000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 260 | 20230622 | 160900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 261 | 20230622 | 160800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 262 | 20230622 | 160700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 263 | 20230622 | 160600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 264 | 20230622 | 160500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 265 | 20230622 | 160400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 266 | 20230622 | 160300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 267 | 20230622 | 160200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 268 | 20230622 | 160100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 269 | 20230622 | 160000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 270 | 20230622 | 155900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 271 | 20230622 | 155800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 272 | 20230622 | 155700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 273 | 20230622 | 155600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 274 | 20230622 | 155500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 275 | 20230622 | 155400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 276 | 20230622 | 155300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 277 | 20230622 | 155200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 278 | 20230622 | 155100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 279 | 20230622 | 155000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 280 | 20230622 | 154900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 281 | 20230622 | 154800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 282 | 20230622 | 154700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 283 | 20230622 | 154600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 284 | 20230622 | 154500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 285 | 20230622 | 154400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 286 | 20230622 | 154300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 287 | 20230622 | 154200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 288 | 20230622 | 154100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 289 | 20230622 | 154000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 290 | 20230622 | 153900 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 291 | 20230622 | 153800 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 292 | 20230622 | 153700 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 293 | 20230622 | 153600 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 294 | 20230622 | 153500 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 295 | 20230622 | 153400 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 296 | 20230622 | 153300 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 297 | 20230622 | 153200 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 298 | 20230622 | 153100 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 299 | 20230622 | 153000 | 42773002000 | 243500 | 243500 | 243500 | 243500 | 2654 |
| 300 | 20230622 | 152900 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 301 | 20230622 | 152800 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 302 | 20230622 | 152700 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 303 | 20230622 | 152600 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 304 | 20230622 | 152500 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 305 | 20230622 | 152400 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 306 | 20230622 | 152300 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 307 | 20230622 | 152200 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 308 | 20230622 | 152100 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 309 | 20230622 | 152000 | 42126753000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 310 | 20230622 | 151900 | 42126753000 | 243000 | 243000 | 243500 | 242500 | 157 |
| 311 | 20230622 | 151800 | 42088592500 | 243000 | 242500 | 243000 | 242500 | 528 |
| 312 | 20230622 | 151700 | 41960335000 | 243000 | 242500 | 243000 | 242500 | 668 |
| 313 | 20230622 | 151600 | 41798338000 | 243000 | 242500 | 243000 | 242500 | 393 |
| 314 | 20230622 | 151500 | 41702980000 | 242500 | 242500 | 243500 | 242500 | 103 |
| 315 | 20230622 | 151400 | 41677985000 | 242500 | 243500 | 243500 | 242500 | 177 |
| 316 | 20230622 | 151300 | 41634960000 | 243000 | 243000 | 243500 | 243000 | 123 |
| 317 | 20230622 | 151200 | 41605061000 | 243000 | 243500 | 243500 | 243000 | 125 |
| 318 | 20230622 | 151100 | 41574675500 | 243500 | 243500 | 244000 | 243000 | 128 |
| 319 | 20230622 | 151000 | 41543527500 | 243000 | 243000 | 243500 | 243000 | 534 |
| 320 | 20230622 | 150900 | 41413608500 | 243000 | 243000 | 243000 | 242500 | 105 |
| 321 | 20230622 | 150800 | 41388098000 | 243000 | 243000 | 243000 | 242500 | 198 |
| 322 | 20230622 | 150700 | 41339989000 | 243000 | 243000 | 243500 | 243000 | 107 |
| 323 | 20230622 | 150600 | 41313986000 | 243000 | 242500 | 243500 | 242500 | 176 |
| 324 | 20230622 | 150500 | 41271255000 | 243000 | 243000 | 243500 | 242500 | 487 |
| 325 | 20230622 | 150400 | 41152924500 | 243000 | 243000 | 243500 | 243000 | 241 |
| 326 | 20230622 | 150300 | 41094357000 | 243000 | 242500 | 243000 | 242500 | 92 |
| 327 | 20230622 | 150200 | 41072014500 | 243000 | 242500 | 243000 | 242500 | 361 |
| 328 | 20230622 | 150100 | 40984332500 | 242500 | 242500 | 242500 | 242000 | 439 |
| 329 | 20230622 | 150000 | 40877877500 | 242500 | 242500 | 243000 | 242000 | 2691 |
| 330 | 20230622 | 145900 | 40225126500 | 243000 | 242500 | 243000 | 242500 | 138 |
| 331 | 20230622 | 145800 | 40191659500 | 242500 | 244000 | 244000 | 242500 | 893 |
| 332 | 20230622 | 145700 | 39974771500 | 244000 | 243500 | 244000 | 243000 | 197 |
| 333 | 20230622 | 145600 | 39926819000 | 243500 | 243000 | 243500 | 243000 | 342 |
| 334 | 20230622 | 145500 | 39843559500 | 243000 | 243500 | 243500 | 243000 | 62 |
| 335 | 20230622 | 145400 | 39828480500 | 243500 | 243000 | 244000 | 242500 | 237 |
| 336 | 20230622 | 145300 | 39770842500 | 243000 | 243000 | 243500 | 242500 | 1068 |
| 337 | 20230622 | 145200 | 39511318500 | 243000 | 243500 | 243500 | 243000 | 46 |
| 338 | 20230622 | 145100 | 39500135000 | 243000 | 243500 | 244000 | 243000 | 1182 |
| 339 | 20230622 | 145000 | 39212356000 | 244000 | 244000 | 244000 | 243500 | 709 |
| 340 | 20230622 | 144900 | 39039480500 | 244000 | 243500 | 244500 | 243500 | 120 |
| 341 | 20230622 | 144800 | 39010213000 | 244000 | 244000 | 244500 | 244000 | 192 |
| 342 | 20230622 | 144700 | 38963343000 | 244000 | 244000 | 244500 | 243500 | 288 |
| 343 | 20230622 | 144600 | 38893074000 | 244000 | 244000 | 244500 | 244000 | 165 |
| 344 | 20230622 | 144500 | 38852794500 | 244000 | 244000 | 244500 | 244000 | 165 |
| 345 | 20230622 | 144400 | 38812505000 | 244500 | 244500 | 244500 | 244000 | 351 |
| 346 | 20230622 | 144300 | 38726713500 | 244000 | 244500 | 244500 | 244000 | 76 |
| 347 | 20230622 | 144200 | 38708158000 | 243500 | 243500 | 244000 | 243500 | 36 |
| 348 | 20230622 | 144100 | 38699391000 | 243500 | 244000 | 244500 | 243000 | 1249 |
| 349 | 20230622 | 144000 | 38394977500 | 244500 | 244000 | 244500 | 244000 | 61 |
| 350 | 20230622 | 143900 | 38380081500 | 244000 | 244000 | 244500 | 244000 | 57 |
| 351 | 20230622 | 143800 | 38366165500 | 244000 | 244000 | 244500 | 244000 | 66 |
| 352 | 20230622 | 143700 | 38350058500 | 244000 | 244000 | 244500 | 244000 | 48 |
| 353 | 20230622 | 143600 | 38338339500 | 244000 | 244000 | 244500 | 244000 | 66 |
| 354 | 20230622 | 143500 | 38322231000 | 244000 | 244000 | 244500 | 244000 | 316 |
| 355 | 20230622 | 143400 | 38245123000 | 244000 | 244000 | 244000 | 243500 | 156 |
| 356 | 20230622 | 143300 | 38207077500 | 244000 | 244000 | 244500 | 244000 | 330 |
| 357 | 20230622 | 143200 | 38126556000 | 244000 | 244000 | 244500 | 244000 | 110 |
| 358 | 20230622 | 143100 | 38099711000 | 244000 | 243500 | 244500 | 243500 | 158 |
| 359 | 20230622 | 143000 | 38061167500 | 244000 | 244000 | 244500 | 243500 | 239 |
| 360 | 20230622 | 142900 | 38002868500 | 244000 | 243500 | 244500 | 243500 | 57 |
| 361 | 20230622 | 142800 | 37988966500 | 243500 | 244000 | 244500 | 243500 | 1241 |
| 362 | 20230622 | 142700 | 37686351500 | 244000 | 244500 | 245000 | 244000 | 704 |
| 363 | 20230622 | 142600 | 37514415500 | 244500 | 245000 | 245500 | 244500 | 255 |
| 364 | 20230622 | 142500 | 37451958000 | 245500 | 244500 | 245500 | 244500 | 252 |
| 365 | 20230622 | 142400 | 37390225000 | 244500 | 244500 | 245000 | 244500 | 72 |
| 366 | 20230622 | 142300 | 37372611000 | 244500 | 244500 | 245000 | 244500 | 93 |
| 367 | 20230622 | 142200 | 37349868000 | 244500 | 245000 | 245000 | 244500 | 200 |
| 368 | 20230622 | 142100 | 37300912000 | 244500 | 244500 | 245000 | 244500 | 55 |
| 369 | 20230622 | 142000 | 37287459500 | 244500 | 245000 | 245000 | 244500 | 74 |
| 370 | 20230622 | 141900 | 37269348500 | 244500 | 245000 | 245000 | 244500 | 310 |
| 371 | 20230622 | 141800 | 37193548500 | 244500 | 245500 | 245500 | 244500 | 586 |
| 372 | 20230622 | 141700 | 37050172000 | 245000 | 245000 | 245500 | 245000 | 448 |
| 373 | 20230622 | 141600 | 36940410500 | 245500 | 245500 | 245500 | 245000 | 68 |
| 374 | 20230622 | 141500 | 36923722000 | 245500 | 245500 | 245500 | 245000 | 295 |
| 375 | 20230622 | 141400 | 36851307000 | 245500 | 245000 | 245500 | 245000 | 151 |
| 376 | 20230622 | 141300 | 36814304500 | 245500 | 245500 | 245500 | 245000 | 297 |
| 377 | 20230622 | 141200 | 36741392500 | 246000 | 246000 | 246000 | 245500 | 107 |
| 378 | 20230622 | 141100 | 36715094000 | 246000 | 245500 | 246000 | 245500 | 147 |
| 379 | 20230622 | 141000 | 36678995500 | 246000 | 246000 | 246000 | 245500 | 46 |
| 380 | 20230622 | 140900 | 36667684000 | 246000 | 246000 | 246000 | 245500 | 45 |
| 381 | 20230622 | 140800 | 36656617500 | 246000 | 246000 | 246000 | 245500 | 190 |
| 382 | 20230622 | 140700 | 36609932500 | 246500 | 246500 | 246500 | 246000 | 25 |
| 383 | 20230622 | 140600 | 36603774000 | 246500 | 246500 | 246500 | 246000 | 34 |
| 384 | 20230622 | 140500 | 36595399000 | 246500 | 246500 | 246500 | 246000 | 200 |
| 385 | 20230622 | 140400 | 36546187500 | 247000 | 246000 | 247000 | 245500 | 179 |
| 386 | 20230622 | 140300 | 36502136500 | 246000 | 246000 | 246500 | 245500 | 294 |
| 387 | 20230622 | 140200 | 36429805500 | 246000 | 247000 | 247000 | 245500 | 249 |
| 388 | 20230622 | 140100 | 36368493500 | 246000 | 247000 | 247500 | 246000 | 149 |
| 389 | 20230622 | 140000 | 36331715000 | 247000 | 246000 | 247500 | 246000 | 2796 |
| 390 | 20230622 | 135900 | 35642458000 | 246000 | 246000 | 246000 | 245500 | 839 |
| 391 | 20230622 | 135800 | 35436362000 | 246000 | 246500 | 247000 | 246000 | 985 |
| 392 | 20230622 | 135700 | 35193757000 | 246500 | 247000 | 247000 | 246500 | 120 |
| 393 | 20230622 | 135600 | 35164173500 | 247000 | 246500 | 247000 | 246500 | 32 |
| 394 | 20230622 | 135500 | 35156280000 | 246500 | 246500 | 247000 | 246500 | 111 |
| 395 | 20230622 | 135400 | 35128915000 | 246500 | 247000 | 247000 | 246500 | 47 |
| 396 | 20230622 | 135300 | 35117319000 | 246500 | 247000 | 247000 | 246500 | 78 |
| 397 | 20230622 | 135200 | 35098062500 | 247000 | 247000 | 247000 | 246500 | 54 |
| 398 | 20230622 | 135100 | 35084727000 | 246500 | 247000 | 247000 | 246500 | 130 |
| 399 | 20230622 | 135000 | 35052626000 | 247000 | 247000 | 247000 | 246500 | 54 |
| 400 | 20230622 | 134900 | 35039298000 | 247000 | 246500 | 247000 | 246500 | 23 |
| 401 | 20230622 | 134800 | 35033623500 | 246500 | 246500 | 247000 | 246500 | 133 |
| 402 | 20230622 | 134700 | 35000781000 | 246500 | 247000 | 247000 | 246500 | 245 |
| 403 | 20230622 | 134600 | 34940277000 | 247000 | 246500 | 247000 | 246500 | 32 |
| 404 | 20230622 | 134500 | 34932379500 | 246500 | 246500 | 247000 | 246500 | 21 |
| 405 | 20230622 | 134400 | 34927199500 | 247000 | 246500 | 247000 | 246500 | 93 |
| 406 | 20230622 | 134300 | 34904244000 | 246500 | 246500 | 246500 | 246500 | 53 |
| 407 | 20230622 | 134200 | 34891179500 | 246500 | 246500 | 246500 | 246500 | 457 |
| 408 | 20230622 | 134100 | 34778529000 | 246500 | 246500 | 247000 | 246500 | 48 |
| 409 | 20230622 | 134000 | 34766685500 | 246500 | 247000 | 247000 | 246500 | 23 |
| 410 | 20230622 | 133900 | 34761010500 | 247000 | 247000 | 247000 | 246500 | 23 |
| 411 | 20230622 | 133800 | 34755332000 | 246500 | 246000 | 246500 | 246000 | 168 |
| 412 | 20230622 | 133700 | 34713931000 | 246500 | 246500 | 246500 | 246000 | 25 |
| 413 | 20230622 | 133600 | 34707772000 | 246500 | 246500 | 246500 | 246000 | 133 |
| 414 | 20230622 | 133500 | 34674990000 | 246500 | 246500 | 246500 | 246000 | 37 |
| 415 | 20230622 | 133400 | 34665877500 | 246500 | 246500 | 246500 | 246000 | 51 |
| 416 | 20230622 | 133300 | 34653312000 | 246500 | 246000 | 246500 | 246000 | 13 |
| 417 | 20230622 | 133200 | 34650111000 | 246000 | 246000 | 246500 | 245500 | 77 |
| 418 | 20230622 | 133100 | 34631173000 | 246000 | 245500 | 246000 | 245500 | 149 |
| 419 | 20230622 | 133000 | 34594575500 | 245500 | 245500 | 246000 | 245500 | 123 |
| 420 | 20230622 | 132900 | 34564373500 | 245500 | 246000 | 246000 | 245500 | 33 |
| 421 | 20230622 | 132800 | 34556265500 | 246000 | 246000 | 246000 | 245500 | 57 |
| 422 | 20230622 | 132700 | 34542247000 | 245500 | 245500 | 245500 | 245000 | 277 |
| 423 | 20230622 | 132600 | 34474247000 | 245000 | 245500 | 245500 | 245000 | 27 |
| 424 | 20230622 | 132500 | 34467627500 | 245500 | 245500 | 246000 | 245000 | 201 |
| 425 | 20230622 | 132400 | 34418319500 | 245500 | 245500 | 246000 | 245500 | 23 |
| 426 | 20230622 | 132300 | 34412666500 | 245500 | 245500 | 246000 | 245500 | 88 |
| 427 | 20230622 | 132200 | 34391059000 | 245500 | 245500 | 246000 | 245500 | 176 |
| 428 | 20230622 | 132100 | 34347842000 | 246000 | 245500 | 246000 | 245500 | 158 |
| 429 | 20230622 | 132000 | 34309045000 | 246000 | 246000 | 246000 | 245500 | 36 |
| 430 | 20230622 | 131900 | 34300196500 | 246000 | 246000 | 246000 | 245500 | 32 |
| 431 | 20230622 | 131800 | 34292336500 | 245500 | 245500 | 246000 | 245500 | 112 |
| 432 | 20230622 | 131700 | 34264840000 | 245500 | 245000 | 245500 | 245000 | 70 |
| 433 | 20230622 | 131600 | 34247669500 | 245500 | 246000 | 246000 | 245000 | 119 |
| 434 | 20230622 | 131500 | 34218460500 | 246000 | 246000 | 246000 | 245500 | 199 |
| 435 | 20230622 | 131400 | 34169551500 | 246000 | 246500 | 246500 | 246000 | 317 |
| 436 | 20230622 | 131300 | 34091552000 | 246000 | 246500 | 246500 | 246000 | 138 |
| 437 | 20230622 | 131200 | 34057542500 | 246000 | 246500 | 246500 | 246000 | 11 |
| 438 | 20230622 | 131100 | 34054832500 | 246500 | 246000 | 246500 | 245500 | 119 |
| 439 | 20230622 | 131000 | 34025551500 | 245500 | 246500 | 246500 | 245500 | 308 |
| 440 | 20230622 | 130900 | 33949841000 | 246000 | 246000 | 246000 | 246000 | 132 |
| 441 | 20230622 | 130800 | 33917369000 | 245500 | 245500 | 246000 | 245500 | 49 |
| 442 | 20230622 | 130700 | 33905335000 | 246000 | 246000 | 246000 | 246000 | 41 |
| 443 | 20230622 | 130600 | 33895249000 | 246000 | 245500 | 246000 | 245500 | 15 |
| 444 | 20230622 | 130500 | 33891562000 | 246000 | 245500 | 246000 | 245500 | 99 |
| 445 | 20230622 | 130400 | 33867256500 | 245500 | 246000 | 246000 | 245500 | 122 |
| 446 | 20230622 | 130300 | 33837299500 | 246500 | 247000 | 247000 | 246500 | 281 |
| 447 | 20230622 | 130200 | 33768032000 | 246500 | 247000 | 247000 | 246500 | 45 |
| 448 | 20230622 | 130100 | 33756932000 | 247000 | 247000 | 247000 | 247000 | 338 |
| 449 | 20230622 | 130000 | 33673446000 | 247000 | 245000 | 247500 | 245000 | 2121 |
| 450 | 20230622 | 125900 | 33151515500 | 245000 | 245000 | 245500 | 245000 | 289 |
| 451 | 20230622 | 125800 | 33080710000 | 245500 | 245000 | 245500 | 245000 | 49 |
| 452 | 20230622 | 125700 | 33068699000 | 245000 | 245000 | 245000 | 245000 | 7 |
| 453 | 20230622 | 125600 | 33066984000 | 245000 | 245000 | 245000 | 245000 | 7 |
| 454 | 20230622 | 125500 | 33065269000 | 245000 | 245000 | 245000 | 245000 | 116 |
| 455 | 20230622 | 125400 | 33036849000 | 245000 | 245500 | 245500 | 245000 | 15 |
| 456 | 20230622 | 125300 | 33033167000 | 245000 | 245000 | 245000 | 245000 | 142 |
| 457 | 20230622 | 125200 | 32998377000 | 245000 | 245000 | 245500 | 245000 | 36 |
| 458 | 20230622 | 125100 | 32989549500 | 245500 | 245000 | 245500 | 245000 | 8 |
| 459 | 20230622 | 125000 | 32987586000 | 245000 | 245500 | 245500 | 245000 | 89 |
| 460 | 20230622 | 124900 | 32965742500 | 245500 | 245500 | 245500 | 245500 | 27 |
| 461 | 20230622 | 124800 | 32959114000 | 245500 | 245500 | 245500 | 245500 | 12 |
| 462 | 20230622 | 124700 | 32956168000 | 245500 | 245000 | 245500 | 245000 | 17 |
| 463 | 20230622 | 124600 | 32951995000 | 245500 | 245500 | 245500 | 245500 | 20 |
| 464 | 20230622 | 124500 | 32947085000 | 245500 | 245500 | 245500 | 245500 | 521 |
| 465 | 20230622 | 124400 | 32819179500 | 245500 | 245000 | 246000 | 245000 | 27 |
| 466 | 20230622 | 124300 | 32812553500 | 245500 | 245500 | 245500 | 245500 | 322 |
| 467 | 20230622 | 124200 | 32733502500 | 245500 | 245000 | 245500 | 245000 | 189 |
| 468 | 20230622 | 124100 | 32687181000 | 245500 | 245500 | 245500 | 245000 | 230 |
| 469 | 20230622 | 124000 | 32630720000 | 245500 | 246000 | 246000 | 245500 | 26 |
| 470 | 20230622 | 123900 | 32624336500 | 245500 | 246000 | 246000 | 245500 | 18 |
| 471 | 20230622 | 123800 | 32619911000 | 245500 | 245500 | 245500 | 245500 | 9 |
| 472 | 20230622 | 123700 | 32617701500 | 245500 | 245500 | 245500 | 245500 | 24 |
| 473 | 20230622 | 123600 | 32611809500 | 245500 | 245500 | 245500 | 245500 | 232 |
| 474 | 20230622 | 123500 | 32554853500 | 245500 | 246000 | 246000 | 245500 | 81 |
| 475 | 20230622 | 123400 | 32534933500 | 246000 | 245500 | 246000 | 245000 | 472 |
| 476 | 20230622 | 123300 | 32419059500 | 245500 | 245500 | 245500 | 245500 | 206 |
| 477 | 20230622 | 123200 | 32368486500 | 245500 | 245000 | 246000 | 245000 | 172 |
| 478 | 20230622 | 123100 | 32326259500 | 245000 | 245500 | 245500 | 244500 | 171 |
| 479 | 20230622 | 123000 | 32284364500 | 245000 | 245000 | 245000 | 245000 | 298 |
| 480 | 20230622 | 122900 | 32211354500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 481 | 20230622 | 122800 | 32211354500 | 245000 | 245000 | 245000 | 245000 | 36 |
| 482 | 20230622 | 122700 | 32202534500 | 245500 | 245500 | 245500 | 245000 | 50 |
| 483 | 20230622 | 122600 | 32190265500 | 245000 | 245500 | 245500 | 245000 | 21 |
| 484 | 20230622 | 122500 | 32185115500 | 245000 | 245000 | 245000 | 245000 | 21 |
| 485 | 20230622 | 122400 | 32179970500 | 245000 | 245000 | 245500 | 245000 | 46 |
| 486 | 20230622 | 122300 | 32168696500 | 245000 | 245000 | 245000 | 245000 | 5 |
| 487 | 20230622 | 122200 | 32167471500 | 245000 | 245500 | 245500 | 245000 | 189 |
| 488 | 20230622 | 122100 | 32121079000 | 245500 | 245500 | 246000 | 245500 | 14 |
| 489 | 20230622 | 122000 | 32117641500 | 245500 | 245500 | 245500 | 245500 | 5 |
| 490 | 20230622 | 121900 | 32116414000 | 245500 | 245000 | 245500 | 245000 | 291 |
| 491 | 20230622 | 121800 | 32044981500 | 245000 | 245000 | 245500 | 245000 | 83 |
| 492 | 20230622 | 121700 | 32024641500 | 245000 | 245500 | 245500 | 245000 | 208 |
| 493 | 20230622 | 121600 | 31973578000 | 246000 | 245500 | 246000 | 245500 | 102 |
| 494 | 20230622 | 121500 | 31948531000 | 245500 | 246000 | 246000 | 245500 | 39 |
| 495 | 20230622 | 121400 | 31938955500 | 246000 | 245500 | 246000 | 245500 | 27 |
| 496 | 20230622 | 121300 | 31932317000 | 245500 | 245500 | 245500 | 245500 | 16 |
| 497 | 20230622 | 121200 | 31928389000 | 245500 | 245500 | 246000 | 245000 | 133 |
| 498 | 20230622 | 121100 | 31895740000 | 245500 | 245500 | 245500 | 245500 | 12 |
| 499 | 20230622 | 121000 | 31892794000 | 245500 | 245500 | 245500 | 245500 | 50 |
| 500 | 20230622 | 120900 | 31880519000 | 245500 | 245500 | 245500 | 245500 | 14 |
| 501 | 20230622 | 120800 | 31877082000 | 245500 | 245500 | 245500 | 245500 | 13 |
| 502 | 20230622 | 120700 | 31873890500 | 246000 | 245500 | 246000 | 245500 | 103 |
| 503 | 20230622 | 120600 | 31848598500 | 245500 | 245000 | 245500 | 245000 | 513 |
| 504 | 20230622 | 120500 | 31722661500 | 245000 | 245000 | 245000 | 245000 | 22 |
| 505 | 20230622 | 120400 | 31717271500 | 245000 | 245000 | 245000 | 245000 | 27 |
| 506 | 20230622 | 120300 | 31710656500 | 245000 | 245500 | 245500 | 245000 | 27 |
| 507 | 20230622 | 120200 | 31704034000 | 245500 | 245000 | 245500 | 245000 | 119 |
| 508 | 20230622 | 120100 | 31674822500 | 245000 | 244500 | 245000 | 244000 | 529 |
| 509 | 20230622 | 120000 | 31545379500 | 244500 | 244500 | 245000 | 244500 | 113 |
| 510 | 20230622 | 115900 | 31517742500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 511 | 20230622 | 115800 | 31517742500 | 244500 | 244500 | 244500 | 244500 | 22 |
| 512 | 20230622 | 115700 | 31512363500 | 244500 | 244500 | 244500 | 244500 | 9 |
| 513 | 20230622 | 115600 | 31510163000 | 244500 | 244500 | 244500 | 244500 | 5 |
| 514 | 20230622 | 115500 | 31508940500 | 244500 | 245000 | 245500 | 244500 | 120 |
| 515 | 20230622 | 115400 | 31479535500 | 245000 | 245000 | 245000 | 245000 | 39 |
| 516 | 20230622 | 115300 | 31469980500 | 245500 | 245500 | 245500 | 245000 | 25 |
| 517 | 20230622 | 115200 | 31463846000 | 245500 | 245000 | 245500 | 245000 | 9 |
| 518 | 20230622 | 115100 | 31461637000 | 245000 | 244500 | 245500 | 244000 | 170 |
| 519 | 20230622 | 115000 | 31420008500 | 244500 | 245500 | 245500 | 243500 | 420 |
| 520 | 20230622 | 114900 | 31317315000 | 244500 | 244500 | 245500 | 243500 | 1449 |
| 521 | 20230622 | 114800 | 30963271000 | 245000 | 245000 | 245000 | 244500 | 175 |
| 522 | 20230622 | 114700 | 30920419000 | 245000 | 245000 | 245000 | 245000 | 99 |
| 523 | 20230622 | 114600 | 30896164000 | 245000 | 245000 | 245000 | 245000 | 38 |
| 524 | 20230622 | 114500 | 30886854000 | 245000 | 245000 | 245500 | 245000 | 117 |
| 525 | 20230622 | 114400 | 30858182000 | 245500 | 245000 | 245500 | 245000 | 625 |
| 526 | 20230622 | 114300 | 30704790000 | 245000 | 245000 | 245500 | 245000 | 82 |
| 527 | 20230622 | 114200 | 30684690000 | 245000 | 245500 | 245500 | 245000 | 23 |
| 528 | 20230622 | 114100 | 30679054500 | 245500 | 245500 | 245500 | 245500 | 47 |
| 529 | 20230622 | 114000 | 30667516000 | 245500 | 244500 | 245500 | 244500 | 376 |
| 530 | 20230622 | 113900 | 30575402000 | 245000 | 244500 | 245000 | 244500 | 78 |
| 531 | 20230622 | 113800 | 30556322000 | 244500 | 244500 | 244500 | 244500 | 473 |
| 532 | 20230622 | 113700 | 30440673500 | 244500 | 245000 | 245000 | 244500 | 1419 |
| 533 | 20230622 | 113600 | 30093291500 | 245000 | 245500 | 245500 | 245000 | 32 |
| 534 | 20230622 | 113500 | 30085436000 | 245500 | 245000 | 245500 | 245000 | 29 |
| 535 | 20230622 | 113400 | 30078330500 | 245000 | 246000 | 246000 | 245000 | 598 |
| 536 | 20230622 | 113300 | 29931498000 | 245500 | 245500 | 245500 | 245500 | 77 |
| 537 | 20230622 | 113200 | 29912594500 | 245500 | 246000 | 246000 | 245500 | 17 |
| 538 | 20230622 | 113100 | 29908418500 | 245500 | 246000 | 246000 | 245500 | 34 |
| 539 | 20230622 | 113000 | 29900069500 | 245500 | 245500 | 246000 | 245500 | 127 |
| 540 | 20230622 | 112900 | 29868830500 | 246000 | 245500 | 246000 | 245500 | 8 |
| 541 | 20230622 | 112800 | 29866863500 | 245500 | 245500 | 246000 | 245500 | 57 |
| 542 | 20230622 | 112700 | 29852864000 | 246000 | 246000 | 246000 | 246000 | 7 |
| 543 | 20230622 | 112600 | 29851142000 | 245500 | 245500 | 246000 | 245500 | 59 |
| 544 | 20230622 | 112500 | 29836641000 | 245500 | 246000 | 246000 | 245500 | 11 |
| 545 | 20230622 | 112400 | 29833940000 | 245500 | 245500 | 246000 | 245500 | 36 |
| 546 | 20230622 | 112300 | 29825096500 | 245500 | 245500 | 245500 | 245500 | 10 |
| 547 | 20230622 | 112200 | 29822641500 | 245500 | 245500 | 246000 | 245500 | 64 |
| 548 | 20230622 | 112100 | 29806919500 | 245500 | 245500 | 245500 | 245500 | 49 |
| 549 | 20230622 | 112000 | 29794890000 | 245500 | 245500 | 246000 | 245500 | 39 |
| 550 | 20230622 | 111900 | 29785301500 | 245500 | 246000 | 246000 | 245500 | 27 |
| 551 | 20230622 | 111800 | 29778669500 | 246000 | 246000 | 246000 | 245500 | 77 |
| 552 | 20230622 | 111700 | 29759760500 | 245500 | 246000 | 246000 | 245500 | 9 |
| 553 | 20230622 | 111600 | 29757549500 | 246000 | 245500 | 246000 | 245500 | 41 |
| 554 | 20230622 | 111500 | 29747483000 | 245500 | 245500 | 246000 | 245500 | 74 |
| 555 | 20230622 | 111400 | 29729315000 | 245500 | 245500 | 245500 | 245500 | 19 |
| 556 | 20230622 | 111300 | 29724650500 | 245500 | 246000 | 246000 | 245500 | 123 |
| 557 | 20230622 | 111200 | 29694398500 | 246000 | 246500 | 246500 | 246000 | 144 |
| 558 | 20230622 | 111100 | 29658942000 | 246500 | 246000 | 246500 | 246000 | 144 |
| 559 | 20230622 | 111000 | 29623452500 | 246000 | 246000 | 246500 | 246000 | 50 |
| 560 | 20230622 | 110900 | 29611152000 | 246000 | 246500 | 246500 | 246000 | 81 |
| 561 | 20230622 | 110800 | 29591221000 | 246000 | 246000 | 246500 | 246000 | 30 |
| 562 | 20230622 | 110700 | 29583832500 | 246500 | 246500 | 246500 | 246000 | 121 |
| 563 | 20230622 | 110600 | 29554007000 | 246000 | 245500 | 246000 | 245500 | 128 |
| 564 | 20230622 | 110500 | 29522527500 | 245500 | 245500 | 245500 | 245500 | 106 |
| 565 | 20230622 | 110400 | 29496504500 | 245500 | 245500 | 245500 | 245500 | 205 |
| 566 | 20230622 | 110300 | 29446177000 | 245500 | 245000 | 245500 | 245000 | 292 |
| 567 | 20230622 | 110200 | 29374626000 | 245000 | 245000 | 245000 | 245000 | 153 |
| 568 | 20230622 | 110100 | 29337141000 | 245000 | 245500 | 245500 | 245000 | 36 |
| 569 | 20230622 | 110000 | 29328316500 | 245500 | 246000 | 246000 | 245500 | 71 |
| 570 | 20230622 | 105900 | 29310884000 | 245500 | 245500 | 246000 | 245500 | 59 |
| 571 | 20230622 | 105800 | 29296397000 | 246000 | 245500 | 246000 | 245500 | 13 |
| 572 | 20230622 | 105700 | 29293202500 | 245500 | 246000 | 246000 | 245500 | 634 |
| 573 | 20230622 | 105600 | 29137393500 | 245500 | 247000 | 247000 | 245500 | 610 |
| 574 | 20230622 | 105500 | 28986998500 | 247500 | 247000 | 247500 | 247000 | 507 |
| 575 | 20230622 | 105400 | 28861516500 | 247000 | 247000 | 247500 | 247000 | 76 |
| 576 | 20230622 | 105300 | 28842744000 | 247000 | 247500 | 247500 | 247000 | 343 |
| 577 | 20230622 | 105200 | 28757992500 | 247500 | 246500 | 247500 | 246000 | 1239 |
| 578 | 20230622 | 105100 | 28452070500 | 246000 | 246000 | 246000 | 245000 | 734 |
| 579 | 20230622 | 105000 | 28271700000 | 245500 | 246000 | 246000 | 245500 | 167 |
| 580 | 20230622 | 104900 | 28230698500 | 246000 | 245500 | 246000 | 245500 | 147 |
| 581 | 20230622 | 104800 | 28194595000 | 245500 | 245500 | 245500 | 245500 | 83 |
| 582 | 20230622 | 104700 | 28174218500 | 245500 | 245500 | 245500 | 245000 | 100 |
| 583 | 20230622 | 104600 | 28149698000 | 245500 | 245500 | 245500 | 245000 | 167 |
| 584 | 20230622 | 104500 | 28108706000 | 245000 | 245500 | 245500 | 245000 | 97 |
| 585 | 20230622 | 104400 | 28084897000 | 245500 | 246000 | 246000 | 245500 | 135 |
| 586 | 20230622 | 104300 | 28051753500 | 245000 | 245500 | 245500 | 245000 | 53 |
| 587 | 20230622 | 104200 | 28038754500 | 245500 | 245500 | 246000 | 245000 | 220 |
| 588 | 20230622 | 104100 | 27984785500 | 245500 | 246000 | 246000 | 245500 | 19 |
| 589 | 20230622 | 104000 | 27980119000 | 245500 | 245500 | 246000 | 245500 | 53 |
| 590 | 20230622 | 103900 | 27967105500 | 246000 | 246000 | 246500 | 246000 | 249 |
| 591 | 20230622 | 103800 | 27905850500 | 246000 | 245500 | 246000 | 245500 | 285 |
| 592 | 20230622 | 103700 | 27835743000 | 246000 | 245500 | 246000 | 245000 | 781 |
| 593 | 20230622 | 103600 | 27644303500 | 245500 | 246000 | 246000 | 245500 | 124 |
| 594 | 20230622 | 103500 | 27613841000 | 245500 | 246000 | 246000 | 245500 | 30 |
| 595 | 20230622 | 103400 | 27606475500 | 245500 | 246000 | 246000 | 245500 | 153 |
| 596 | 20230622 | 103300 | 27568875500 | 246000 | 246000 | 246000 | 246000 | 18 |
| 597 | 20230622 | 103200 | 27564447500 | 246000 | 246500 | 246500 | 246000 | 106 |
| 598 | 20230622 | 103100 | 27538370500 | 246000 | 246000 | 246500 | 245500 | 562 |
| 599 | 20230622 | 103000 | 27400186000 | 246000 | 245500 | 246000 | 245500 | 30 |
| 600 | 20230622 | 102900 | 27392815500 | 246000 | 246000 | 246500 | 246000 | 146 |
| 601 | 20230622 | 102800 | 27356896000 | 246500 | 246500 | 247000 | 246000 | 502 |
| 602 | 20230622 | 102700 | 27233212500 | 246500 | 247000 | 247000 | 246500 | 178 |
| 603 | 20230622 | 102600 | 27189311500 | 247000 | 246500 | 247000 | 246500 | 614 |
| 604 | 20230622 | 102500 | 27037950000 | 246500 | 246500 | 246500 | 246000 | 64 |
| 605 | 20230622 | 102400 | 27022178000 | 246500 | 246000 | 246500 | 245000 | 378 |
| 606 | 20230622 | 102300 | 26929214000 | 245500 | 245500 | 246000 | 245000 | 313 |
| 607 | 20230622 | 102200 | 26852361500 | 245500 | 245500 | 246000 | 245500 | 596 |
| 608 | 20230622 | 102100 | 26705824000 | 246000 | 246000 | 246000 | 245500 | 162 |
| 609 | 20230622 | 102000 | 26666026500 | 246000 | 245500 | 246000 | 245500 | 223 |
| 610 | 20230622 | 101900 | 26611218000 | 245500 | 245000 | 246000 | 245000 | 94 |
| 611 | 20230622 | 101800 | 26588152500 | 245000 | 244500 | 245500 | 244500 | 1068 |
| 612 | 20230622 | 101700 | 26326414500 | 244500 | 245000 | 245500 | 244500 | 312 |
| 613 | 20230622 | 101600 | 26250037000 | 245500 | 245500 | 245500 | 245000 | 168 |
| 614 | 20230622 | 101500 | 26208850500 | 245500 | 245500 | 245500 | 245000 | 180 |
| 615 | 20230622 | 101400 | 26164737000 | 245500 | 245500 | 246000 | 245500 | 833 |
| 616 | 20230622 | 101300 | 25960227500 | 245500 | 245500 | 246000 | 245500 | 162 |
| 617 | 20230622 | 101200 | 25920439000 | 245500 | 246000 | 246000 | 245500 | 137 |
| 618 | 20230622 | 101100 | 25886779500 | 246000 | 245500 | 246500 | 245500 | 1336 |
| 619 | 20230622 | 101000 | 25557903500 | 246000 | 245500 | 246500 | 245500 | 1302 |
| 620 | 20230622 | 100900 | 25237988000 | 245000 | 245500 | 246000 | 245000 | 465 |
| 621 | 20230622 | 100800 | 25123939500 | 246000 | 244500 | 246500 | 244500 | 1503 |
| 622 | 20230622 | 100700 | 24755018500 | 245000 | 245500 | 246000 | 245000 | 505 |
| 623 | 20230622 | 100600 | 24631142500 | 245500 | 243500 | 246000 | 243500 | 2287 |
| 624 | 20230622 | 100500 | 24071490000 | 243500 | 243000 | 244000 | 242500 | 479 |
| 625 | 20230622 | 100400 | 23954908000 | 243500 | 242500 | 243500 | 242500 | 822 |
| 626 | 20230622 | 100300 | 23755156000 | 242500 | 243000 | 243000 | 242000 | 314 |
| 627 | 20230622 | 100200 | 23679079500 | 243000 | 242500 | 243000 | 242500 | 309 |
| 628 | 20230622 | 100100 | 23604119500 | 243000 | 240500 | 243000 | 240500 | 1785 |
| 629 | 20230622 | 100000 | 23171845000 | 241500 | 240000 | 241500 | 239000 | 449 |
| 630 | 20230622 | 095900 | 23064110500 | 240000 | 239500 | 240500 | 239000 | 609 |
| 631 | 20230622 | 095800 | 22918043500 | 239500 | 238500 | 242000 | 238500 | 2018 |
| 632 | 20230622 | 095700 | 22432995000 | 239000 | 238500 | 239500 | 238500 | 643 |
| 633 | 20230622 | 095600 | 22279429000 | 239000 | 238500 | 239000 | 238500 | 594 |
| 634 | 20230622 | 095500 | 22137653500 | 239000 | 238500 | 239500 | 238500 | 1575 |
| 635 | 20230622 | 095400 | 21761467000 | 238500 | 238500 | 239000 | 238500 | 1097 |
| 636 | 20230622 | 095300 | 21499511500 | 238500 | 239500 | 239500 | 238500 | 4091 |
| 637 | 20230622 | 095200 | 20521503500 | 239500 | 239500 | 240000 | 239500 | 444 |
| 638 | 20230622 | 095100 | 20415122000 | 239500 | 239500 | 240500 | 239500 | 986 |
| 639 | 20230622 | 095000 | 20178664000 | 239500 | 239500 | 240000 | 239500 | 596 |
| 640 | 20230622 | 094900 | 20035861000 | 239500 | 239500 | 240000 | 239500 | 612 |
| 641 | 20230622 | 094800 | 19889106000 | 240000 | 239500 | 240000 | 239000 | 760 |
| 642 | 20230622 | 094700 | 19706931500 | 239500 | 239500 | 240000 | 239000 | 1020 |
| 643 | 20230622 | 094600 | 19462631000 | 240000 | 239000 | 240000 | 239000 | 1696 |
| 644 | 20230622 | 094500 | 19056477500 | 239000 | 239000 | 239500 | 239000 | 1608 |
| 645 | 20230622 | 094400 | 18671957000 | 239000 | 240000 | 240000 | 239000 | 1936 |
| 646 | 20230622 | 094300 | 18208158500 | 239500 | 240000 | 240000 | 239500 | 2043 |
| 647 | 20230622 | 094200 | 17718038000 | 240500 | 240500 | 240500 | 240000 | 1129 |
| 648 | 20230622 | 094100 | 17446636000 | 240500 | 240500 | 241000 | 240500 | 1358 |
| 649 | 20230622 | 094000 | 17119680500 | 241000 | 240500 | 241500 | 240500 | 1455 |
| 650 | 20230622 | 093900 | 16768947500 | 240500 | 241500 | 242000 | 240500 | 1737 |
| 651 | 20230622 | 093800 | 16349875500 | 242000 | 241500 | 242000 | 241000 | 816 |
| 652 | 20230622 | 093700 | 16152857500 | 242000 | 240500 | 242500 | 240500 | 967 |
| 653 | 20230622 | 093600 | 15919260000 | 241000 | 241000 | 241500 | 240000 | 1937 |
| 654 | 20230622 | 093500 | 15452946000 | 241000 | 242000 | 242000 | 241000 | 1720 |
| 655 | 20230622 | 093400 | 15037507500 | 242000 | 240500 | 242000 | 240000 | 1039 |
| 656 | 20230622 | 093300 | 14786651500 | 240500 | 239000 | 241000 | 238000 | 3882 |
| 657 | 20230622 | 093200 | 13855765500 | 239000 | 240000 | 240000 | 238500 | 2715 |
| 658 | 20230622 | 093100 | 13206891000 | 240000 | 241000 | 241000 | 239500 | 2033 |
| 659 | 20230622 | 093000 | 12718936000 | 241000 | 240000 | 242000 | 239500 | 2786 |
| 660 | 20230622 | 092900 | 12049828000 | 240000 | 242500 | 242500 | 239500 | 7297 |
| 661 | 20230622 | 092800 | 10291384000 | 242500 | 242500 | 243000 | 242000 | 850 |
| 662 | 20230622 | 092700 | 10085333000 | 242500 | 243000 | 243000 | 242000 | 2089 |
| 663 | 20230622 | 092600 | 9579332500 | 242500 | 243000 | 243500 | 242500 | 1549 |
| 664 | 20230622 | 092500 | 9203048000 | 242500 | 243000 | 243500 | 242000 | 3803 |
| 665 | 20230622 | 092400 | 8280921000 | 243000 | 243500 | 243500 | 243000 | 898 |
| 666 | 20230622 | 092300 | 8062464000 | 244000 | 245000 | 245000 | 243500 | 671 |
| 667 | 20230622 | 092200 | 7898722500 | 245000 | 245500 | 245500 | 245000 | 344 |
| 668 | 20230622 | 092100 | 7814415000 | 245500 | 246500 | 246500 | 245500 | 328 |
| 669 | 20230622 | 092000 | 7733779000 | 246000 | 247000 | 247000 | 246000 | 565 |
| 670 | 20230622 | 091900 | 7594573500 | 246500 | 246000 | 247000 | 246000 | 591 |
| 671 | 20230622 | 091800 | 7448938000 | 246500 | 245500 | 246500 | 245000 | 561 |
| 672 | 20230622 | 091700 | 7311153500 | 245500 | 243500 | 245500 | 243000 | 1684 |
| 673 | 20230622 | 091600 | 6899642500 | 243500 | 243500 | 243500 | 242500 | 1717 |
| 674 | 20230622 | 091500 | 6482570500 | 243000 | 243500 | 243500 | 242500 | 1721 |
| 675 | 20230622 | 091400 | 6064405000 | 243500 | 243500 | 243500 | 243000 | 1058 |
| 676 | 20230622 | 091300 | 5807060000 | 243500 | 243000 | 243500 | 242500 | 1432 |
| 677 | 20230622 | 091200 | 5459124500 | 243000 | 243500 | 243500 | 242000 | 5174 |
| 678 | 20230622 | 091100 | 4203299500 | 243000 | 245500 | 245500 | 243000 | 4237 |
| 679 | 20230622 | 091000 | 3170048000 | 245500 | 246500 | 246500 | 245000 | 2072 |
| 680 | 20230622 | 090900 | 2661078000 | 246500 | 247000 | 247500 | 246500 | 1340 |
| 681 | 20230622 | 090800 | 2330449000 | 247000 | 247500 | 247500 | 247000 | 129 |
| 682 | 20230622 | 090700 | 2298532500 | 247000 | 246500 | 247500 | 246500 | 358 |
| 683 | 20230622 | 090600 | 2210084500 | 246500 | 247500 | 248000 | 246500 | 534 |
| 684 | 20230622 | 090500 | 2078378500 | 248000 | 246500 | 248000 | 246500 | 856 |
| 685 | 20230622 | 090400 | 1866796500 | 247000 | 246500 | 247500 | 246500 | 1117 |
| 686 | 20230622 | 090300 | 1591165500 | 246500 | 247000 | 248000 | 246500 | 1053 |
| 687 | 20230622 | 090200 | 1331348000 | 247500 | 248500 | 248500 | 247000 | 693 |
| 688 | 20230622 | 090100 | 1159761500 | 248000 | 248500 | 249500 | 248000 | 880 |
| 689 | 20230622 | 090000 | 940875000 | 248500 | 248500 | 249000 | 246500 | 3797 |