35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 200100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 3 | 20230630 | 200000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20230630 | 195900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20230630 | 195800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20230630 | 195700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20230630 | 195600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20230630 | 195500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20230630 | 195400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20230630 | 195300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20230630 | 195200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20230630 | 195100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20230630 | 195000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20230630 | 194900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20230630 | 194800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20230630 | 194700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20230630 | 194600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20230630 | 194500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20230630 | 194400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20230630 | 194300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20230630 | 194200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20230630 | 194100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20230630 | 194000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20230630 | 193900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20230630 | 193800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20230630 | 193700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20230630 | 193600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20230630 | 193500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20230630 | 193400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20230630 | 193300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20230630 | 193200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20230630 | 193100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 33 | 20230630 | 193000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20230630 | 192900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20230630 | 192800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20230630 | 192700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20230630 | 192600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20230630 | 192500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20230630 | 192400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20230630 | 192300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20230630 | 192200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20230630 | 192100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20230630 | 192000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20230630 | 191900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20230630 | 191800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20230630 | 191700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20230630 | 191600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20230630 | 191500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20230630 | 191400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20230630 | 191300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20230630 | 191200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20230630 | 191100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20230630 | 191000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20230630 | 190900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20230630 | 190800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20230630 | 190700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20230630 | 190600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20230630 | 190500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20230630 | 190400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20230630 | 190300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20230630 | 190200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20230630 | 190100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 63 | 20230630 | 190000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20230630 | 185900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20230630 | 185800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20230630 | 185700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20230630 | 185600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20230630 | 185500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20230630 | 185400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20230630 | 185300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20230630 | 185200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20230630 | 185100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20230630 | 185000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20230630 | 184900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20230630 | 184800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20230630 | 184700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20230630 | 184600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20230630 | 184500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20230630 | 184400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20230630 | 184300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20230630 | 184200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20230630 | 184100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20230630 | 184000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20230630 | 183900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20230630 | 183800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20230630 | 183700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20230630 | 183600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20230630 | 183500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20230630 | 183400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20230630 | 183300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20230630 | 183200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20230630 | 183100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 93 | 20230630 | 183000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20230630 | 182900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20230630 | 182800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20230630 | 182700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20230630 | 182600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20230630 | 182500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20230630 | 182400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20230630 | 182300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20230630 | 182200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20230630 | 182100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20230630 | 182000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20230630 | 181900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20230630 | 181800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20230630 | 181700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20230630 | 181600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20230630 | 181500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20230630 | 181400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20230630 | 181300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20230630 | 181200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20230630 | 181100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20230630 | 181000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20230630 | 180900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20230630 | 180800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20230630 | 180700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20230630 | 180600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20230630 | 180500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20230630 | 180400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20230630 | 180300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20230630 | 180200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20230630 | 180100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 123 | 20230630 | 180000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20230630 | 175900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20230630 | 175800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20230630 | 175700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20230630 | 175600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20230630 | 175500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20230630 | 175400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20230630 | 175300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20230630 | 175200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20230630 | 175100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20230630 | 175000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20230630 | 174900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20230630 | 174800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20230630 | 174700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20230630 | 174600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20230630 | 174500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20230630 | 174400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20230630 | 174300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20230630 | 174200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20230630 | 174100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20230630 | 174000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20230630 | 173900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20230630 | 173800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20230630 | 173700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20230630 | 173600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20230630 | 173500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20230630 | 173400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20230630 | 173300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20230630 | 173200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20230630 | 173100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 153 | 20230630 | 173000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20230630 | 172900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20230630 | 172800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20230630 | 172700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20230630 | 172600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20230630 | 172500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20230630 | 172400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20230630 | 172300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20230630 | 172200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20230630 | 172100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20230630 | 172000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20230630 | 171900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20230630 | 171800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20230630 | 171700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20230630 | 171600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20230630 | 171500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20230630 | 171400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20230630 | 171300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20230630 | 171200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20230630 | 171100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20230630 | 171000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20230630 | 170900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20230630 | 170800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20230630 | 170700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20230630 | 170600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20230630 | 170500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20230630 | 170400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20230630 | 170300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20230630 | 170200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20230630 | 170100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 183 | 20230630 | 170000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20230630 | 165900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20230630 | 165800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20230630 | 165700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20230630 | 165600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20230630 | 165500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20230630 | 165400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20230630 | 165300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20230630 | 165200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20230630 | 165100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20230630 | 165000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20230630 | 164900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20230630 | 164800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20230630 | 164700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20230630 | 164600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20230630 | 164500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20230630 | 164400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20230630 | 164300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20230630 | 164200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20230630 | 164100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20230630 | 164000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20230630 | 163900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20230630 | 163800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20230630 | 163700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20230630 | 163600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20230630 | 163500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20230630 | 163400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20230630 | 163300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20230630 | 163200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20230630 | 163100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 213 | 20230630 | 163000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20230630 | 162900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20230630 | 162800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20230630 | 162700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20230630 | 162600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20230630 | 162500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20230630 | 162400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20230630 | 162300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20230630 | 162200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20230630 | 162100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20230630 | 162000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20230630 | 161900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20230630 | 161800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20230630 | 161700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20230630 | 161600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20230630 | 161500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20230630 | 161400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20230630 | 161300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20230630 | 161200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20230630 | 161100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20230630 | 161000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20230630 | 160900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20230630 | 160800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20230630 | 160700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20230630 | 160600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20230630 | 160500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20230630 | 160400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20230630 | 160300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20230630 | 160200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20230630 | 160100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 243 | 20230630 | 160000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20230630 | 155900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20230630 | 155800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20230630 | 155700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20230630 | 155600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20230630 | 155500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20230630 | 155400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20230630 | 155300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20230630 | 155200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20230630 | 155100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20230630 | 155000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20230630 | 154900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20230630 | 154800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20230630 | 154700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20230630 | 154600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20230630 | 154500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20230630 | 154400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20230630 | 154300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20230630 | 154200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20230630 | 154100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20230630 | 154000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20230630 | 153900 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20230630 | 153800 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20230630 | 153700 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20230630 | 153600 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20230630 | 153500 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20230630 | 153400 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20230630 | 153300 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20230630 | 153200 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20230630 | 153100 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 273 | 20230630 | 153000 | 5041473800 | 22200 | 22200 | 22200 | 22200 | 3802 |
| 274 | 20230630 | 152900 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20230630 | 152800 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20230630 | 152700 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20230630 | 152600 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20230630 | 152500 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20230630 | 152400 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20230630 | 152300 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 281 | 20230630 | 152200 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20230630 | 152100 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20230630 | 152000 | 4957069400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20230630 | 151900 | 4957069400 | 22200 | 22150 | 22200 | 22150 | 17 |
| 285 | 20230630 | 151800 | 4956692750 | 22150 | 22100 | 22150 | 22100 | 86 |
| 286 | 20230630 | 151700 | 4954789100 | 22100 | 22150 | 22150 | 22100 | 274 |
| 287 | 20230630 | 151600 | 4948727000 | 22150 | 22150 | 22150 | 22150 | 508 |
| 288 | 20230630 | 151500 | 4937474800 | 22100 | 22150 | 22150 | 22100 | 216 |
| 289 | 20230630 | 151400 | 4932690700 | 22200 | 22200 | 22200 | 22200 | 297 |
| 290 | 20230630 | 151300 | 4926097300 | 22200 | 22200 | 22200 | 22200 | 48 |
| 291 | 20230630 | 151200 | 4925031700 | 22150 | 22200 | 22200 | 22150 | 511 |
| 292 | 20230630 | 151100 | 4913710450 | 22200 | 22200 | 22250 | 22200 | 191 |
| 293 | 20230630 | 151000 | 4909467900 | 22200 | 22150 | 22200 | 22150 | 249 |
| 294 | 20230630 | 150900 | 4903940200 | 22200 | 22200 | 22200 | 22200 | 48 |
| 295 | 20230630 | 150800 | 4902874600 | 22150 | 22200 | 22250 | 22150 | 349 |
| 296 | 20230630 | 150700 | 4895138950 | 22250 | 22200 | 22250 | 22200 | 388 |
| 297 | 20230630 | 150600 | 4886515450 | 22250 | 22150 | 22250 | 22150 | 265 |
| 298 | 20230630 | 150500 | 4880634300 | 22200 | 22150 | 22300 | 22150 | 119 |
| 299 | 20230630 | 150400 | 4877985900 | 22150 | 22200 | 22200 | 22100 | 675 |
| 300 | 20230630 | 150300 | 4863013800 | 22200 | 22250 | 22250 | 22200 | 447 |
| 301 | 20230630 | 150200 | 4853088050 | 22200 | 22300 | 22300 | 22200 | 202 |
| 302 | 20230630 | 150100 | 4848593800 | 22250 | 22250 | 22250 | 22250 | 298 |
| 303 | 20230630 | 150000 | 4841963300 | 22250 | 22200 | 22250 | 22200 | 619 |
| 304 | 20230630 | 145900 | 4828219100 | 22200 | 22200 | 22200 | 22200 | 340 |
| 305 | 20230630 | 145800 | 4820671100 | 22200 | 22200 | 22200 | 22100 | 305 |
| 306 | 20230630 | 145700 | 4813904150 | 22200 | 22200 | 22250 | 22200 | 334 |
| 307 | 20230630 | 145600 | 4806488750 | 22200 | 22150 | 22200 | 22150 | 315 |
| 308 | 20230630 | 145500 | 4799499450 | 22150 | 22150 | 22200 | 22150 | 371 |
| 309 | 20230630 | 145400 | 4791269000 | 22150 | 22200 | 22200 | 22150 | 520 |
| 310 | 20230630 | 145300 | 4779748150 | 22200 | 22200 | 22200 | 22100 | 878 |
| 311 | 20230630 | 145200 | 4760319900 | 22200 | 22150 | 22200 | 22150 | 643 |
| 312 | 20230630 | 145100 | 4746050300 | 22200 | 22200 | 22200 | 22200 | 314 |
| 313 | 20230630 | 145000 | 4739079500 | 22250 | 22300 | 22300 | 22200 | 548 |
| 314 | 20230630 | 144900 | 4726891400 | 22350 | 22300 | 22350 | 22250 | 510 |
| 315 | 20230630 | 144800 | 4715511300 | 22250 | 22300 | 22300 | 22250 | 138 |
| 316 | 20230630 | 144700 | 4712433950 | 22300 | 22250 | 22300 | 22250 | 213 |
| 317 | 20230630 | 144600 | 4707684100 | 22250 | 22300 | 22300 | 22250 | 214 |
| 318 | 20230630 | 144500 | 4702912100 | 22300 | 22250 | 22300 | 22250 | 308 |
| 319 | 20230630 | 144400 | 4696046200 | 22250 | 22250 | 22250 | 22200 | 453 |
| 320 | 20230630 | 144300 | 4685974750 | 22250 | 22300 | 22300 | 22250 | 458 |
| 321 | 20230630 | 144200 | 4675773500 | 22300 | 22350 | 22350 | 22300 | 41 |
| 322 | 20230630 | 144100 | 4674858950 | 22350 | 22350 | 22350 | 22350 | 453 |
| 323 | 20230630 | 144000 | 4664734400 | 22300 | 22350 | 22350 | 22250 | 773 |
| 324 | 20230630 | 143900 | 4647489900 | 22350 | 22350 | 22350 | 22350 | 198 |
| 325 | 20230630 | 143800 | 4643064600 | 22350 | 22350 | 22350 | 22350 | 264 |
| 326 | 20230630 | 143700 | 4637164200 | 22350 | 22300 | 22350 | 22300 | 472 |
| 327 | 20230630 | 143600 | 4626615050 | 22300 | 22300 | 22300 | 22300 | 238 |
| 328 | 20230630 | 143500 | 4621307650 | 22300 | 22300 | 22350 | 22300 | 543 |
| 329 | 20230630 | 143400 | 4609187850 | 22300 | 22300 | 22300 | 22300 | 86 |
| 330 | 20230630 | 143300 | 4607270050 | 22300 | 22300 | 22300 | 22300 | 935 |
| 331 | 20230630 | 143200 | 4586419550 | 22300 | 22300 | 22350 | 22250 | 263 |
| 332 | 20230630 | 143100 | 4580557000 | 22300 | 22350 | 22400 | 22300 | 476 |
| 333 | 20230630 | 143000 | 4569914500 | 22350 | 22350 | 22400 | 22300 | 727 |
| 334 | 20230630 | 142900 | 4553662150 | 22350 | 22300 | 22350 | 22300 | 327 |
| 335 | 20230630 | 142800 | 4546353900 | 22300 | 22250 | 22350 | 22250 | 1251 |
| 336 | 20230630 | 142700 | 4518459150 | 22250 | 22250 | 22300 | 22200 | 701 |
| 337 | 20230630 | 142600 | 4502873550 | 22250 | 22250 | 22250 | 22250 | 535 |
| 338 | 20230630 | 142500 | 4490969800 | 22250 | 22250 | 22250 | 22200 | 545 |
| 339 | 20230630 | 142400 | 4478846050 | 22250 | 22200 | 22250 | 22200 | 229 |
| 340 | 20230630 | 142300 | 4473750850 | 22250 | 22200 | 22250 | 22200 | 323 |
| 341 | 20230630 | 142200 | 4466578950 | 22200 | 22150 | 22200 | 22150 | 509 |
| 342 | 20230630 | 142100 | 4455284550 | 22100 | 22150 | 22150 | 22100 | 207 |
| 343 | 20230630 | 142000 | 4450699750 | 22150 | 22150 | 22200 | 22150 | 184 |
| 344 | 20230630 | 141900 | 4446622950 | 22200 | 22150 | 22200 | 22150 | 286 |
| 345 | 20230630 | 141800 | 4440273850 | 22200 | 22200 | 22200 | 22200 | 318 |
| 346 | 20230630 | 141700 | 4433214250 | 22200 | 22200 | 22200 | 22150 | 357 |
| 347 | 20230630 | 141600 | 4425289350 | 22150 | 22150 | 22150 | 22150 | 108 |
| 348 | 20230630 | 141500 | 4422897150 | 22150 | 22150 | 22150 | 22150 | 227 |
| 349 | 20230630 | 141400 | 4417869100 | 22150 | 22100 | 22150 | 22100 | 480 |
| 350 | 20230630 | 141300 | 4407239750 | 22150 | 22150 | 22150 | 22150 | 209 |
| 351 | 20230630 | 141200 | 4402610400 | 22150 | 22150 | 22150 | 22100 | 128 |
| 352 | 20230630 | 141100 | 4399775700 | 22150 | 22150 | 22150 | 22150 | 467 |
| 353 | 20230630 | 141000 | 4389431650 | 22150 | 22100 | 22150 | 22100 | 269 |
| 354 | 20230630 | 140900 | 4383473700 | 22100 | 22100 | 22150 | 22100 | 361 |
| 355 | 20230630 | 140800 | 4375495250 | 22150 | 22150 | 22150 | 22100 | 376 |
| 356 | 20230630 | 140700 | 4367171850 | 22150 | 22100 | 22150 | 22100 | 643 |
| 357 | 20230630 | 140600 | 4352959200 | 22100 | 22100 | 22100 | 22100 | 19 |
| 358 | 20230630 | 140500 | 4352539300 | 22050 | 22050 | 22050 | 22050 | 544 |
| 359 | 20230630 | 140400 | 4340544100 | 22050 | 22000 | 22050 | 22000 | 299 |
| 360 | 20230630 | 140300 | 4333952400 | 22000 | 22000 | 22050 | 21950 | 977 |
| 361 | 20230630 | 140200 | 4312455950 | 22000 | 22000 | 22000 | 22000 | 227 |
| 362 | 20230630 | 140100 | 4307461950 | 22000 | 22000 | 22000 | 22000 | 291 |
| 363 | 20230630 | 140000 | 4301059950 | 22000 | 22000 | 22000 | 22000 | 27 |
| 364 | 20230630 | 135900 | 4300465950 | 22000 | 22000 | 22000 | 21950 | 694 |
| 365 | 20230630 | 135800 | 4285202950 | 22000 | 21950 | 22000 | 21950 | 910 |
| 366 | 20230630 | 135700 | 4265184100 | 22000 | 22050 | 22050 | 22000 | 69 |
| 367 | 20230630 | 135600 | 4263664950 | 22050 | 22050 | 22050 | 22000 | 683 |
| 368 | 20230630 | 135500 | 4248619800 | 22050 | 22000 | 22050 | 22000 | 576 |
| 369 | 20230630 | 135400 | 4235926000 | 22000 | 21950 | 22000 | 21950 | 699 |
| 370 | 20230630 | 135300 | 4220548100 | 22000 | 22000 | 22000 | 22000 | 214 |
| 371 | 20230630 | 135200 | 4215840100 | 22000 | 22000 | 22050 | 22000 | 1030 |
| 372 | 20230630 | 135100 | 4193178950 | 22000 | 21950 | 22000 | 21950 | 204 |
| 373 | 20230630 | 135000 | 4188691450 | 21950 | 22000 | 22050 | 21950 | 1292 |
| 374 | 20230630 | 134900 | 4160268200 | 22000 | 22000 | 22000 | 22000 | 330 |
| 375 | 20230630 | 134800 | 4153008200 | 22000 | 22000 | 22000 | 22000 | 248 |
| 376 | 20230630 | 134700 | 4147552200 | 22000 | 22000 | 22000 | 21950 | 291 |
| 377 | 20230630 | 134600 | 4141150750 | 22000 | 21950 | 22000 | 21950 | 131 |
| 378 | 20230630 | 134500 | 4138273750 | 22000 | 22000 | 22000 | 22000 | 18 |
| 379 | 20230630 | 134400 | 4137877750 | 22000 | 22000 | 22000 | 22000 | 634 |
| 380 | 20230630 | 134300 | 4123929750 | 21950 | 21950 | 22000 | 21950 | 403 |
| 381 | 20230630 | 134200 | 4115073300 | 21950 | 22000 | 22000 | 21950 | 68 |
| 382 | 20230630 | 134100 | 4113577350 | 22000 | 22000 | 22000 | 22000 | 208 |
| 383 | 20230630 | 134000 | 4109001350 | 22000 | 22000 | 22000 | 21900 | 768 |
| 384 | 20230630 | 133900 | 4092105900 | 22000 | 22000 | 22000 | 22000 | 25 |
| 385 | 20230630 | 133800 | 4091555900 | 22000 | 22000 | 22000 | 22000 | 211 |
| 386 | 20230630 | 133700 | 4086913900 | 22000 | 21950 | 22000 | 21950 | 420 |
| 387 | 20230630 | 133600 | 4077680900 | 22000 | 22000 | 22000 | 22000 | 691 |
| 388 | 20230630 | 133500 | 4062478900 | 21950 | 21950 | 22000 | 21950 | 896 |
| 389 | 20230630 | 133400 | 4042809350 | 22000 | 22050 | 22050 | 22000 | 833 |
| 390 | 20230630 | 133300 | 4024456700 | 22050 | 22000 | 22050 | 21950 | 633 |
| 391 | 20230630 | 133200 | 4010524150 | 22050 | 22000 | 22050 | 22000 | 526 |
| 392 | 20230630 | 133100 | 3998950850 | 22050 | 22000 | 22050 | 22000 | 258 |
| 393 | 20230630 | 133000 | 3993263100 | 22050 | 22100 | 22100 | 22050 | 178 |
| 394 | 20230630 | 132900 | 3989336650 | 22100 | 22000 | 22100 | 22000 | 938 |
| 395 | 20230630 | 132800 | 3968607150 | 22000 | 21950 | 22100 | 21950 | 2404 |
| 396 | 20230630 | 132700 | 3915654650 | 21900 | 21950 | 22000 | 21900 | 283 |
| 397 | 20230630 | 132600 | 3909446800 | 21950 | 21950 | 22000 | 21950 | 845 |
| 398 | 20230630 | 132500 | 3890889650 | 22000 | 21950 | 22000 | 21950 | 768 |
| 399 | 20230630 | 132400 | 3874030500 | 21900 | 21900 | 21950 | 21900 | 44 |
| 400 | 20230630 | 132300 | 3873066000 | 21900 | 21900 | 21950 | 21900 | 296 |
| 401 | 20230630 | 132200 | 3866569200 | 21950 | 21950 | 22000 | 21950 | 390 |
| 402 | 20230630 | 132100 | 3858007000 | 22000 | 21950 | 22000 | 21950 | 277 |
| 403 | 20230630 | 132000 | 3851915000 | 21800 | 22000 | 22000 | 21800 | 804 |
| 404 | 20230630 | 131900 | 3834320800 | 21950 | 21950 | 21950 | 21950 | 287 |
| 405 | 20230630 | 131800 | 3828021150 | 22000 | 21950 | 22000 | 21900 | 1265 |
| 406 | 20230630 | 131700 | 3800304250 | 22050 | 21950 | 22050 | 21900 | 808 |
| 407 | 20230630 | 131600 | 3782542850 | 21950 | 21950 | 21950 | 21900 | 290 |
| 408 | 20230630 | 131500 | 3776178300 | 21950 | 21900 | 21950 | 21900 | 25 |
| 409 | 20230630 | 131400 | 3775630500 | 21900 | 21800 | 21900 | 21800 | 579 |
| 410 | 20230630 | 131300 | 3762960500 | 21850 | 21850 | 21850 | 21850 | 209 |
| 411 | 20230630 | 131200 | 3758393850 | 21850 | 21850 | 21850 | 21850 | 54 |
| 412 | 20230630 | 131100 | 3757213950 | 21850 | 21850 | 21850 | 21800 | 904 |
| 413 | 20230630 | 131000 | 3737496050 | 21850 | 21800 | 21850 | 21800 | 1223 |
| 414 | 20230630 | 130900 | 3710803600 | 21800 | 21700 | 21800 | 21700 | 1562 |
| 415 | 20230630 | 130800 | 3676845650 | 21700 | 21700 | 21700 | 21700 | 767 |
| 416 | 20230630 | 130700 | 3660201750 | 21700 | 21700 | 21700 | 21700 | 627 |
| 417 | 20230630 | 130600 | 3646595850 | 21650 | 21600 | 21700 | 21600 | 1693 |
| 418 | 20230630 | 130500 | 3609961500 | 21600 | 21550 | 21600 | 21550 | 348 |
| 419 | 20230630 | 130400 | 3602452700 | 21450 | 21550 | 21550 | 21450 | 462 |
| 420 | 20230630 | 130300 | 3592518250 | 21500 | 21600 | 21600 | 21500 | 511 |
| 421 | 20230630 | 130200 | 3581481450 | 21550 | 21500 | 21550 | 21500 | 307 |
| 422 | 20230630 | 130100 | 3574871550 | 21500 | 21450 | 21500 | 21450 | 412 |
| 423 | 20230630 | 130000 | 3566023950 | 21450 | 21400 | 21450 | 21350 | 262 |
| 424 | 20230630 | 125900 | 3560426100 | 21450 | 21350 | 21450 | 21350 | 96 |
| 425 | 20230630 | 125800 | 3558372050 | 21350 | 21350 | 21400 | 21350 | 105 |
| 426 | 20230630 | 125700 | 3556128800 | 21350 | 21350 | 21350 | 21350 | 271 |
| 427 | 20230630 | 125600 | 3550342950 | 21350 | 21350 | 21350 | 21350 | 279 |
| 428 | 20230630 | 125500 | 3544386300 | 21350 | 21400 | 21400 | 21350 | 403 |
| 429 | 20230630 | 125400 | 3535781950 | 21400 | 21350 | 21400 | 21350 | 270 |
| 430 | 20230630 | 125300 | 3530007400 | 21350 | 21450 | 21450 | 21300 | 247 |
| 431 | 20230630 | 125200 | 3524733600 | 21450 | 21300 | 21450 | 21300 | 903 |
| 432 | 20230630 | 125100 | 3505481150 | 21300 | 21350 | 21400 | 21300 | 649 |
| 433 | 20230630 | 125000 | 3491625000 | 21350 | 21400 | 21400 | 21350 | 380 |
| 434 | 20230630 | 124900 | 3483511850 | 21400 | 21400 | 21400 | 21350 | 272 |
| 435 | 20230630 | 124800 | 3477704550 | 21300 | 21300 | 21450 | 21300 | 1097 |
| 436 | 20230630 | 124700 | 3454310650 | 21300 | 21350 | 21350 | 21300 | 1073 |
| 437 | 20230630 | 124600 | 3431448000 | 21400 | 21350 | 21400 | 21350 | 1585 |
| 438 | 20230630 | 124500 | 3397580500 | 21350 | 21400 | 21400 | 21350 | 3610 |
| 439 | 20230630 | 124400 | 3320379250 | 21450 | 21400 | 21450 | 21400 | 417 |
| 440 | 20230630 | 124300 | 3311453350 | 21400 | 21400 | 21400 | 21400 | 174 |
| 441 | 20230630 | 124200 | 3307729750 | 21400 | 21450 | 21450 | 21400 | 610 |
| 442 | 20230630 | 124100 | 3294668450 | 21450 | 21500 | 21500 | 21450 | 3612 |
| 443 | 20230630 | 124000 | 3217175150 | 21500 | 21500 | 21500 | 21500 | 262 |
| 444 | 20230630 | 123900 | 3211542150 | 21500 | 21500 | 21500 | 21500 | 216 |
| 445 | 20230630 | 123800 | 3206898150 | 21550 | 21500 | 21550 | 21500 | 589 |
| 446 | 20230630 | 123700 | 3194234500 | 21550 | 21550 | 21550 | 21500 | 134 |
| 447 | 20230630 | 123600 | 3191353150 | 21500 | 21500 | 21500 | 21500 | 248 |
| 448 | 20230630 | 123500 | 3186021150 | 21500 | 21550 | 21550 | 21500 | 63 |
| 449 | 20230630 | 123400 | 3184664500 | 21500 | 21500 | 21500 | 21500 | 732 |
| 450 | 20230630 | 123300 | 3168926500 | 21500 | 21500 | 21500 | 21500 | 98 |
| 451 | 20230630 | 123200 | 3166819500 | 21550 | 21500 | 21550 | 21500 | 248 |
| 452 | 20230630 | 123100 | 3161487000 | 21500 | 21500 | 21500 | 21500 | 73 |
| 453 | 20230630 | 123000 | 3159917500 | 21500 | 21500 | 21500 | 21500 | 305 |
| 454 | 20230630 | 122900 | 3153360000 | 21500 | 21500 | 21500 | 21500 | 77 |
| 455 | 20230630 | 122800 | 3151704500 | 21500 | 21500 | 21500 | 21500 | 571 |
| 456 | 20230630 | 122700 | 3139428000 | 21500 | 21500 | 21550 | 21500 | 162 |
| 457 | 20230630 | 122600 | 3135939150 | 21500 | 21500 | 21500 | 21500 | 176 |
| 458 | 20230630 | 122500 | 3132155150 | 21500 | 21500 | 21550 | 21500 | 418 |
| 459 | 20230630 | 122400 | 3123161000 | 21500 | 21500 | 21500 | 21500 | 406 |
| 460 | 20230630 | 122300 | 3114432000 | 21500 | 21500 | 21550 | 21500 | 233 |
| 461 | 20230630 | 122200 | 3109422250 | 21500 | 21550 | 21550 | 21500 | 425 |
| 462 | 20230630 | 122100 | 3100264850 | 21550 | 21550 | 21550 | 21550 | 232 |
| 463 | 20230630 | 122000 | 3095265250 | 21600 | 21500 | 21600 | 21500 | 98 |
| 464 | 20230630 | 121900 | 3093156600 | 21550 | 21550 | 21550 | 21500 | 292 |
| 465 | 20230630 | 121800 | 3086872000 | 21500 | 21550 | 21550 | 21500 | 130 |
| 466 | 20230630 | 121700 | 3084074200 | 21500 | 21500 | 21550 | 21500 | 583 |
| 467 | 20230630 | 121600 | 3071538700 | 21500 | 21550 | 21550 | 21500 | 502 |
| 468 | 20230630 | 121500 | 3060729350 | 21550 | 21500 | 21550 | 21500 | 355 |
| 469 | 20230630 | 121400 | 3053093400 | 21500 | 21600 | 21600 | 21500 | 166 |
| 470 | 20230630 | 121300 | 3049523650 | 21500 | 21600 | 21600 | 21500 | 2562 |
| 471 | 20230630 | 121200 | 2994328000 | 21600 | 21550 | 21600 | 21550 | 207 |
| 472 | 20230630 | 121100 | 2989860700 | 21550 | 21550 | 21600 | 21550 | 231 |
| 473 | 20230630 | 121000 | 2984882600 | 21550 | 21550 | 21550 | 21550 | 70 |
| 474 | 20230630 | 120900 | 2983374100 | 21600 | 21550 | 21600 | 21550 | 297 |
| 475 | 20230630 | 120800 | 2976965750 | 21550 | 21600 | 21600 | 21550 | 218 |
| 476 | 20230630 | 120700 | 2972267000 | 21550 | 21550 | 21550 | 21550 | 474 |
| 477 | 20230630 | 120600 | 2962052300 | 21550 | 21600 | 21600 | 21550 | 382 |
| 478 | 20230630 | 120500 | 2953814550 | 21550 | 21550 | 21600 | 21550 | 176 |
| 479 | 20230630 | 120400 | 2950021000 | 21550 | 21550 | 21600 | 21550 | 246 |
| 480 | 20230630 | 120300 | 2944719050 | 21550 | 21600 | 21600 | 21550 | 183 |
| 481 | 20230630 | 120200 | 2940769650 | 21550 | 21600 | 21600 | 21550 | 412 |
| 482 | 20230630 | 120100 | 2931885050 | 21600 | 21550 | 21600 | 21550 | 705 |
| 483 | 20230630 | 120000 | 2916659800 | 21550 | 21600 | 21650 | 21550 | 717 |
| 484 | 20230630 | 115900 | 2901184250 | 21600 | 21600 | 21600 | 21600 | 77 |
| 485 | 20230630 | 115800 | 2899521050 | 21600 | 21600 | 21650 | 21600 | 324 |
| 486 | 20230630 | 115700 | 2892522150 | 21600 | 21600 | 21650 | 21600 | 114 |
| 487 | 20230630 | 115600 | 2890059250 | 21600 | 21600 | 21600 | 21600 | 491 |
| 488 | 20230630 | 115500 | 2879453650 | 21600 | 21550 | 21600 | 21550 | 148 |
| 489 | 20230630 | 115400 | 2876257200 | 21600 | 21550 | 21600 | 21550 | 562 |
| 490 | 20230630 | 115300 | 2864128500 | 21600 | 21650 | 21650 | 21550 | 502 |
| 491 | 20230630 | 115200 | 2853288850 | 21550 | 21550 | 21600 | 21550 | 606 |
| 492 | 20230630 | 115100 | 2840207650 | 21550 | 21550 | 21600 | 21550 | 351 |
| 493 | 20230630 | 115000 | 2832643550 | 21550 | 21550 | 21600 | 21550 | 806 |
| 494 | 20230630 | 114900 | 2815246550 | 21600 | 21600 | 21600 | 21550 | 288 |
| 495 | 20230630 | 114800 | 2809036450 | 21550 | 21600 | 21600 | 21550 | 162 |
| 496 | 20230630 | 114700 | 2805542600 | 21600 | 21550 | 21600 | 21550 | 274 |
| 497 | 20230630 | 114600 | 2799636900 | 21600 | 21550 | 21600 | 21550 | 138 |
| 498 | 20230630 | 114500 | 2796656850 | 21600 | 21600 | 21600 | 21550 | 284 |
| 499 | 20230630 | 114400 | 2790522750 | 21600 | 21600 | 21600 | 21600 | 785 |
| 500 | 20230630 | 114300 | 2773566750 | 21600 | 21600 | 21600 | 21600 | 550 |
| 501 | 20230630 | 114200 | 2761686750 | 21600 | 21600 | 21600 | 21600 | 97 |
| 502 | 20230630 | 114100 | 2759591550 | 21600 | 21600 | 21600 | 21600 | 395 |
| 503 | 20230630 | 114000 | 2751059550 | 21600 | 21600 | 21600 | 21600 | 82 |
| 504 | 20230630 | 113900 | 2749288350 | 21600 | 21600 | 21600 | 21600 | 233 |
| 505 | 20230630 | 113800 | 2744255550 | 21600 | 21600 | 21650 | 21600 | 127 |
| 506 | 20230630 | 113700 | 2741507200 | 21600 | 21700 | 21700 | 21600 | 3424 |
| 507 | 20230630 | 113600 | 2667530850 | 21650 | 21650 | 21750 | 21650 | 231 |
| 508 | 20230630 | 113500 | 2662529150 | 21650 | 21650 | 21650 | 21650 | 351 |
| 509 | 20230630 | 113400 | 2654930000 | 21650 | 21650 | 21650 | 21650 | 255 |
| 510 | 20230630 | 113300 | 2649409250 | 21650 | 21650 | 21650 | 21650 | 56 |
| 511 | 20230630 | 113200 | 2648196850 | 21600 | 21650 | 21650 | 21600 | 342 |
| 512 | 20230630 | 113100 | 2640795250 | 21650 | 21650 | 21700 | 21600 | 87 |
| 513 | 20230630 | 113000 | 2638911950 | 21650 | 21700 | 21700 | 21600 | 290 |
| 514 | 20230630 | 112900 | 2632628000 | 21650 | 21650 | 21700 | 21650 | 298 |
| 515 | 20230630 | 112800 | 2626165250 | 21650 | 21650 | 21650 | 21650 | 231 |
| 516 | 20230630 | 112700 | 2621164100 | 21600 | 21700 | 21700 | 21600 | 277 |
| 517 | 20230630 | 112600 | 2615162900 | 21650 | 21650 | 21650 | 21600 | 596 |
| 518 | 20230630 | 112500 | 2602262250 | 21650 | 21650 | 21650 | 21650 | 49 |
| 519 | 20230630 | 112400 | 2601201400 | 21650 | 21600 | 21650 | 21600 | 422 |
| 520 | 20230630 | 112300 | 2592076550 | 21650 | 21600 | 21650 | 21600 | 460 |
| 521 | 20230630 | 112200 | 2582135100 | 21700 | 21650 | 21700 | 21600 | 941 |
| 522 | 20230630 | 112100 | 2561792050 | 21650 | 21700 | 21700 | 21650 | 1447 |
| 523 | 20230630 | 112000 | 2530464200 | 21700 | 21700 | 21750 | 21650 | 3566 |
| 524 | 20230630 | 111900 | 2453138050 | 21700 | 21700 | 21750 | 21700 | 323 |
| 525 | 20230630 | 111800 | 2446124400 | 21700 | 21800 | 21800 | 21700 | 183 |
| 526 | 20230630 | 111700 | 2442147950 | 21800 | 21700 | 21800 | 21700 | 541 |
| 527 | 20230630 | 111600 | 2430388250 | 21700 | 21700 | 21750 | 21700 | 641 |
| 528 | 20230630 | 111500 | 2416451350 | 21700 | 21700 | 21700 | 21700 | 248 |
| 529 | 20230630 | 111400 | 2411069750 | 21750 | 21700 | 21750 | 21700 | 790 |
| 530 | 20230630 | 111300 | 2393926350 | 21700 | 21700 | 21700 | 21700 | 1912 |
| 531 | 20230630 | 111200 | 2352435950 | 21700 | 21700 | 21700 | 21700 | 235 |
| 532 | 20230630 | 111100 | 2347336450 | 21700 | 21800 | 21800 | 21700 | 391 |
| 533 | 20230630 | 111000 | 2338842150 | 21750 | 21750 | 21750 | 21700 | 1093 |
| 534 | 20230630 | 110900 | 2315074050 | 21750 | 21750 | 21750 | 21750 | 707 |
| 535 | 20230630 | 110800 | 2299696800 | 21750 | 21800 | 21800 | 21750 | 456 |
| 536 | 20230630 | 110700 | 2289778650 | 21750 | 21850 | 21900 | 21750 | 6087 |
| 537 | 20230630 | 110600 | 2157262150 | 21900 | 21850 | 21900 | 21800 | 403 |
| 538 | 20230630 | 110500 | 2148470650 | 21800 | 21800 | 21800 | 21800 | 426 |
| 539 | 20230630 | 110400 | 2139183850 | 21850 | 21850 | 21850 | 21850 | 244 |
| 540 | 20230630 | 110300 | 2133852450 | 21850 | 21850 | 21850 | 21800 | 1877 |
| 541 | 20230630 | 110200 | 2092842100 | 21850 | 21850 | 21850 | 21850 | 441 |
| 542 | 20230630 | 110100 | 2083206250 | 21850 | 21850 | 21850 | 21850 | 41 |
| 543 | 20230630 | 110000 | 2082310400 | 21850 | 21900 | 21900 | 21850 | 143 |
| 544 | 20230630 | 105900 | 2079182300 | 21850 | 21900 | 21900 | 21850 | 392 |
| 545 | 20230630 | 105800 | 2070599750 | 21900 | 21900 | 21900 | 21900 | 190 |
| 546 | 20230630 | 105700 | 2066438750 | 21900 | 21900 | 21900 | 21900 | 106 |
| 547 | 20230630 | 105600 | 2064117350 | 21900 | 21900 | 21950 | 21900 | 354 |
| 548 | 20230630 | 105500 | 2056364250 | 21900 | 21950 | 21950 | 21900 | 123 |
| 549 | 20230630 | 105400 | 2053670300 | 21900 | 21900 | 21950 | 21900 | 264 |
| 550 | 20230630 | 105300 | 2047888200 | 21900 | 21900 | 21950 | 21900 | 60 |
| 551 | 20230630 | 105200 | 2046574050 | 22000 | 21900 | 22000 | 21900 | 813 |
| 552 | 20230630 | 105100 | 2028719350 | 21900 | 21900 | 22050 | 21900 | 587 |
| 553 | 20230630 | 105000 | 2015821350 | 21950 | 21950 | 22000 | 21950 | 465 |
| 554 | 20230630 | 104900 | 2005611400 | 21950 | 21950 | 21950 | 21950 | 102 |
| 555 | 20230630 | 104800 | 2003372500 | 21950 | 21950 | 22000 | 21950 | 245 |
| 556 | 20230630 | 104700 | 1997994650 | 21950 | 22000 | 22000 | 21950 | 103 |
| 557 | 20230630 | 104600 | 1995731050 | 21950 | 21950 | 22050 | 21950 | 469 |
| 558 | 20230630 | 104500 | 1985425650 | 21950 | 21900 | 21950 | 21900 | 220 |
| 559 | 20230630 | 104400 | 1980599550 | 21900 | 21900 | 21900 | 21900 | 56 |
| 560 | 20230630 | 104300 | 1979373150 | 21900 | 22000 | 22000 | 21900 | 259 |
| 561 | 20230630 | 104200 | 1973694900 | 22000 | 21950 | 22000 | 21950 | 38 |
| 562 | 20230630 | 104100 | 1972860450 | 21900 | 21850 | 21900 | 21850 | 271 |
| 563 | 20230630 | 104000 | 1966926550 | 21900 | 21900 | 21900 | 21850 | 223 |
| 564 | 20230630 | 103900 | 1962047750 | 21850 | 21850 | 21900 | 21850 | 275 |
| 565 | 20230630 | 103800 | 1956035750 | 21900 | 21900 | 21900 | 21900 | 126 |
| 566 | 20230630 | 103700 | 1953276350 | 21850 | 21850 | 21850 | 21850 | 249 |
| 567 | 20230630 | 103600 | 1947835700 | 21850 | 21850 | 21850 | 21850 | 50 |
| 568 | 20230630 | 103500 | 1946743200 | 21850 | 21900 | 21900 | 21850 | 427 |
| 569 | 20230630 | 103400 | 1937394650 | 21900 | 21900 | 21900 | 21900 | 224 |
| 570 | 20230630 | 103300 | 1932489050 | 21900 | 21900 | 21950 | 21900 | 574 |
| 571 | 20230630 | 103200 | 1919917950 | 21900 | 21900 | 21900 | 21900 | 422 |
| 572 | 20230630 | 103100 | 1910676150 | 21900 | 21900 | 21900 | 21900 | 63 |
| 573 | 20230630 | 103000 | 1909296450 | 21900 | 21950 | 21950 | 21900 | 333 |
| 574 | 20230630 | 102900 | 1902000750 | 21950 | 21900 | 22000 | 21900 | 417 |
| 575 | 20230630 | 102800 | 1892841300 | 21900 | 21900 | 21950 | 21900 | 280 |
| 576 | 20230630 | 102700 | 1886698000 | 21900 | 21900 | 21900 | 21900 | 168 |
| 577 | 20230630 | 102600 | 1883018800 | 21900 | 21900 | 21950 | 21900 | 382 |
| 578 | 20230630 | 102500 | 1874652950 | 21900 | 22000 | 22000 | 21900 | 377 |
| 579 | 20230630 | 102400 | 1866367750 | 22000 | 22000 | 22150 | 22000 | 627 |
| 580 | 20230630 | 102300 | 1852567700 | 22000 | 22050 | 22050 | 22000 | 98 |
| 581 | 20230630 | 102200 | 1850409200 | 22000 | 22150 | 22150 | 22000 | 1435 |
| 582 | 20230630 | 102100 | 1818777800 | 22150 | 22150 | 22150 | 22100 | 189 |
| 583 | 20230630 | 102000 | 1814594850 | 22150 | 22200 | 22200 | 22150 | 696 |
| 584 | 20230630 | 101900 | 1799178350 | 22200 | 22200 | 22200 | 22200 | 283 |
| 585 | 20230630 | 101800 | 1792895750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 586 | 20230630 | 101700 | 1792895750 | 22200 | 22200 | 22200 | 22150 | 769 |
| 587 | 20230630 | 101600 | 1775824250 | 22200 | 22200 | 22200 | 22200 | 1011 |
| 588 | 20230630 | 101500 | 1753380050 | 22150 | 22200 | 22200 | 22150 | 12 |
| 589 | 20230630 | 101400 | 1753113900 | 22200 | 22200 | 22200 | 22200 | 138 |
| 590 | 20230630 | 101300 | 1750050300 | 22200 | 22200 | 22200 | 22100 | 287 |
| 591 | 20230630 | 101200 | 1743691500 | 22150 | 22100 | 22150 | 22050 | 867 |
| 592 | 20230630 | 101100 | 1724504600 | 22150 | 22150 | 22150 | 22100 | 713 |
| 593 | 20230630 | 101000 | 1708745100 | 22100 | 22100 | 22150 | 22100 | 288 |
| 594 | 20230630 | 100900 | 1702366000 | 22050 | 22100 | 22100 | 22050 | 134 |
| 595 | 20230630 | 100800 | 1699406300 | 22100 | 22100 | 22100 | 22050 | 122 |
| 596 | 20230630 | 100700 | 1696710550 | 22100 | 22050 | 22100 | 22050 | 1634 |
| 597 | 20230630 | 100600 | 1660604200 | 22100 | 22000 | 22100 | 22000 | 747 |
| 598 | 20230630 | 100500 | 1644132750 | 22000 | 22000 | 22050 | 21950 | 586 |
| 599 | 20230630 | 100400 | 1631244100 | 22000 | 22050 | 22050 | 22000 | 126 |
| 600 | 20230630 | 100300 | 1628466200 | 22050 | 21900 | 22050 | 21900 | 2108 |
| 601 | 20230630 | 100200 | 1582185400 | 21950 | 21900 | 21950 | 21900 | 29 |
| 602 | 20230630 | 100100 | 1581549400 | 21950 | 21900 | 21950 | 21900 | 132 |
| 603 | 20230630 | 100000 | 1578653500 | 21950 | 21950 | 21950 | 21900 | 6 |
| 604 | 20230630 | 095900 | 1578521950 | 21900 | 21900 | 21900 | 21900 | 150 |
| 605 | 20230630 | 095800 | 1575236950 | 21900 | 21800 | 21900 | 21800 | 31 |
| 606 | 20230630 | 095700 | 1574559050 | 21850 | 21800 | 21850 | 21800 | 269 |
| 607 | 20230630 | 095600 | 1568693950 | 21800 | 21800 | 21950 | 21800 | 334 |
| 608 | 20230630 | 095500 | 1561408550 | 21850 | 21850 | 22000 | 21850 | 624 |
| 609 | 20230630 | 095400 | 1547736150 | 21800 | 21800 | 21850 | 21800 | 129 |
| 610 | 20230630 | 095300 | 1544923800 | 21800 | 21750 | 21800 | 21750 | 59 |
| 611 | 20230630 | 095200 | 1543640300 | 21750 | 21750 | 21750 | 21750 | 14 |
| 612 | 20230630 | 095100 | 1543335800 | 21800 | 21750 | 21800 | 21750 | 1820 |
| 613 | 20230630 | 095000 | 1503749550 | 21750 | 21800 | 21800 | 21750 | 1896 |
| 614 | 20230630 | 094900 | 1462463000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 615 | 20230630 | 094800 | 1462463000 | 21850 | 21800 | 21850 | 21800 | 656 |
| 616 | 20230630 | 094700 | 1448151300 | 21800 | 21800 | 21850 | 21800 | 772 |
| 617 | 20230630 | 094600 | 1431300550 | 21850 | 21850 | 21850 | 21850 | 427 |
| 618 | 20230630 | 094500 | 1421970600 | 21800 | 21850 | 21850 | 21800 | 1137 |
| 619 | 20230630 | 094400 | 1397127450 | 21900 | 21900 | 21900 | 21850 | 1317 |
| 620 | 20230630 | 094300 | 1368287400 | 21900 | 21950 | 22000 | 21900 | 57 |
| 621 | 20230630 | 094200 | 1367034000 | 22000 | 21900 | 22000 | 21900 | 961 |
| 622 | 20230630 | 094100 | 1345894250 | 21900 | 21950 | 21950 | 21900 | 246 |
| 623 | 20230630 | 094000 | 1340496850 | 22000 | 21900 | 22000 | 21900 | 691 |
| 624 | 20230630 | 093900 | 1325328750 | 21850 | 21850 | 21850 | 21850 | 304 |
| 625 | 20230630 | 093800 | 1318686350 | 21900 | 21800 | 21900 | 21800 | 13 |
| 626 | 20230630 | 093700 | 1318402250 | 21800 | 21850 | 21900 | 21800 | 643 |
| 627 | 20230630 | 093600 | 1304362000 | 21800 | 21850 | 21850 | 21800 | 62 |
| 628 | 20230630 | 093500 | 1303007350 | 21850 | 21900 | 21900 | 21850 | 96 |
| 629 | 20230630 | 093400 | 1300909700 | 21900 | 21800 | 21900 | 21800 | 930 |
| 630 | 20230630 | 093300 | 1280579300 | 21800 | 21750 | 21850 | 21750 | 470 |
| 631 | 20230630 | 093200 | 1270328750 | 21800 | 21800 | 21800 | 21700 | 5569 |
| 632 | 20230630 | 093100 | 1149204350 | 21800 | 21850 | 21850 | 21800 | 382 |
| 633 | 20230630 | 093000 | 1140875700 | 21850 | 21800 | 21850 | 21800 | 276 |
| 634 | 20230630 | 092900 | 1134858400 | 21750 | 21800 | 21800 | 21750 | 62 |
| 635 | 20230630 | 092800 | 1133508900 | 21750 | 21800 | 21800 | 21750 | 363 |
| 636 | 20230630 | 092700 | 1125602700 | 21800 | 21750 | 21800 | 21750 | 178 |
| 637 | 20230630 | 092600 | 1121730050 | 21750 | 21650 | 21750 | 21650 | 1258 |
| 638 | 20230630 | 092500 | 1094412400 | 21650 | 21700 | 21700 | 21650 | 896 |
| 639 | 20230630 | 092400 | 1074997750 | 21700 | 21650 | 21700 | 21650 | 933 |
| 640 | 20230630 | 092300 | 1054778050 | 21650 | 21650 | 21700 | 21650 | 1209 |
| 641 | 20230630 | 092200 | 1028603150 | 21650 | 21700 | 21700 | 21650 | 1837 |
| 642 | 20230630 | 092100 | 988810850 | 21700 | 21700 | 21700 | 21650 | 875 |
| 643 | 20230630 | 092000 | 969850400 | 21700 | 21700 | 21700 | 21700 | 1611 |
| 644 | 20230630 | 091900 | 934891700 | 21700 | 21750 | 21750 | 21700 | 415 |
| 645 | 20230630 | 091800 | 925885700 | 21700 | 21800 | 21800 | 21700 | 4311 |
| 646 | 20230630 | 091700 | 832250150 | 21800 | 21800 | 21800 | 21750 | 759 |
| 647 | 20230630 | 091600 | 815721400 | 21750 | 21750 | 21800 | 21750 | 1233 |
| 648 | 20230630 | 091500 | 788859600 | 21800 | 21850 | 21850 | 21800 | 1084 |
| 649 | 20230630 | 091400 | 765225700 | 21800 | 21850 | 21850 | 21800 | 927 |
| 650 | 20230630 | 091300 | 745016850 | 21850 | 21850 | 21850 | 21800 | 612 |
| 651 | 20230630 | 091200 | 731644850 | 21850 | 21950 | 21950 | 21850 | 1042 |
| 652 | 20230630 | 091100 | 708833550 | 21950 | 21850 | 21950 | 21850 | 1104 |
| 653 | 20230630 | 091000 | 684666900 | 21900 | 21900 | 21950 | 21850 | 3323 |
| 654 | 20230630 | 090900 | 612001750 | 21900 | 21900 | 21950 | 21900 | 965 |
| 655 | 20230630 | 090800 | 590863150 | 21900 | 21750 | 21900 | 21750 | 594 |
| 656 | 20230630 | 090700 | 577866450 | 21850 | 21700 | 21850 | 21700 | 3228 |
| 657 | 20230630 | 090600 | 507658900 | 21700 | 21900 | 21900 | 21700 | 8610 |
| 658 | 20230630 | 090500 | 320235950 | 21900 | 21950 | 21950 | 21900 | 1283 |
| 659 | 20230630 | 090400 | 292118550 | 21950 | 22050 | 22100 | 21950 | 2347 |
| 660 | 20230630 | 090300 | 240589500 | 22000 | 22100 | 22350 | 21950 | 5491 |
| 661 | 20230630 | 090200 | 119584300 | 22150 | 22100 | 22150 | 22100 | 566 |
| 662 | 20230630 | 090100 | 107047450 | 22100 | 22150 | 22150 | 22050 | 3117 |
| 663 | 20230630 | 090000 | 38186600 | 22150 | 22150 | 22150 | 22150 | 1724 |