41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 203300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 3 | 20230619 | 203200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 4 | 20230619 | 203100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 5 | 20230619 | 203000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 6 | 20230619 | 202900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 7 | 20230619 | 202800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 8 | 20230619 | 202700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 9 | 20230619 | 202600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 10 | 20230619 | 202500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 11 | 20230619 | 202400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 12 | 20230619 | 202300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 13 | 20230619 | 202200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 14 | 20230619 | 202100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 15 | 20230619 | 202000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 16 | 20230619 | 201900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 17 | 20230619 | 201800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 18 | 20230619 | 201700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 19 | 20230619 | 201600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 20 | 20230619 | 201500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 21 | 20230619 | 201400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 22 | 20230619 | 201300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 23 | 20230619 | 201200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 24 | 20230619 | 201100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 25 | 20230619 | 201000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 26 | 20230619 | 200900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 27 | 20230619 | 200800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 28 | 20230619 | 200700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 29 | 20230619 | 200600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 30 | 20230619 | 200500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 31 | 20230619 | 200400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 32 | 20230619 | 200300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 33 | 20230619 | 200200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 34 | 20230619 | 200100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 35 | 20230619 | 200000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 36 | 20230619 | 195900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 37 | 20230619 | 195800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 38 | 20230619 | 195700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 39 | 20230619 | 195600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 40 | 20230619 | 195500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 41 | 20230619 | 195400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 42 | 20230619 | 195300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 43 | 20230619 | 195200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 44 | 20230619 | 195100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 45 | 20230619 | 195000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 46 | 20230619 | 194900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 47 | 20230619 | 194800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 48 | 20230619 | 194700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 49 | 20230619 | 194600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 50 | 20230619 | 194500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 51 | 20230619 | 194400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 52 | 20230619 | 194300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 53 | 20230619 | 194200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 54 | 20230619 | 194100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 55 | 20230619 | 194000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 56 | 20230619 | 193900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 57 | 20230619 | 193800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 58 | 20230619 | 193700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 59 | 20230619 | 193600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 60 | 20230619 | 193500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 61 | 20230619 | 193400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 62 | 20230619 | 193300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 63 | 20230619 | 193200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 64 | 20230619 | 193100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 65 | 20230619 | 193000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 66 | 20230619 | 192900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 67 | 20230619 | 192800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 68 | 20230619 | 192700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 69 | 20230619 | 192600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 70 | 20230619 | 192500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 71 | 20230619 | 192400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 72 | 20230619 | 192300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 73 | 20230619 | 192200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 74 | 20230619 | 192100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 75 | 20230619 | 192000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 76 | 20230619 | 191900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 77 | 20230619 | 191800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 78 | 20230619 | 191700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 79 | 20230619 | 191600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 80 | 20230619 | 191500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 81 | 20230619 | 191400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 82 | 20230619 | 191300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 83 | 20230619 | 191200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 84 | 20230619 | 191100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 85 | 20230619 | 191000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 86 | 20230619 | 190900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 87 | 20230619 | 190800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 88 | 20230619 | 190700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 89 | 20230619 | 190600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 90 | 20230619 | 190500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 91 | 20230619 | 190400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 92 | 20230619 | 190300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 93 | 20230619 | 190200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 94 | 20230619 | 190100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 95 | 20230619 | 190000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 96 | 20230619 | 185900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 97 | 20230619 | 185800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 98 | 20230619 | 185700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 99 | 20230619 | 185600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 100 | 20230619 | 185500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 101 | 20230619 | 185400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 102 | 20230619 | 185300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 103 | 20230619 | 185200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 104 | 20230619 | 185100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 105 | 20230619 | 185000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 106 | 20230619 | 184900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 107 | 20230619 | 184800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 108 | 20230619 | 184700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 109 | 20230619 | 184600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 110 | 20230619 | 184500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 111 | 20230619 | 184400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 112 | 20230619 | 184300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 113 | 20230619 | 184200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 114 | 20230619 | 184100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 115 | 20230619 | 184000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 116 | 20230619 | 183900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 117 | 20230619 | 183800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 118 | 20230619 | 183700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 119 | 20230619 | 183600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 120 | 20230619 | 183500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 121 | 20230619 | 183400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 122 | 20230619 | 183300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 123 | 20230619 | 183200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 124 | 20230619 | 183100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 125 | 20230619 | 183000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 126 | 20230619 | 182900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 127 | 20230619 | 182800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 128 | 20230619 | 182700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 129 | 20230619 | 182600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 130 | 20230619 | 182500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 131 | 20230619 | 182400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 132 | 20230619 | 182300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 133 | 20230619 | 182200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 134 | 20230619 | 182100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 135 | 20230619 | 182000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 136 | 20230619 | 181900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 137 | 20230619 | 181800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 138 | 20230619 | 181700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 139 | 20230619 | 181600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 140 | 20230619 | 181500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 141 | 20230619 | 181400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 142 | 20230619 | 181300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 143 | 20230619 | 181200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 144 | 20230619 | 181100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 145 | 20230619 | 181000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 146 | 20230619 | 180900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 147 | 20230619 | 180800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 148 | 20230619 | 180700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 149 | 20230619 | 180600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 150 | 20230619 | 180500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 151 | 20230619 | 180400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 152 | 20230619 | 180300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 153 | 20230619 | 180200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 154 | 20230619 | 180100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 155 | 20230619 | 180000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 156 | 20230619 | 175900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 157 | 20230619 | 175800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 158 | 20230619 | 175700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 159 | 20230619 | 175600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 160 | 20230619 | 175500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 161 | 20230619 | 175400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 162 | 20230619 | 175300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 163 | 20230619 | 175200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 164 | 20230619 | 175100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 165 | 20230619 | 175000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 166 | 20230619 | 174900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 167 | 20230619 | 174800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 168 | 20230619 | 174700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 169 | 20230619 | 174600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 170 | 20230619 | 174500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 171 | 20230619 | 174400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 172 | 20230619 | 174300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 173 | 20230619 | 174200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 174 | 20230619 | 174100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 175 | 20230619 | 174000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 176 | 20230619 | 173900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 177 | 20230619 | 173800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 178 | 20230619 | 173700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 179 | 20230619 | 173600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 180 | 20230619 | 173500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 181 | 20230619 | 173400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 182 | 20230619 | 173300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 183 | 20230619 | 173200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 184 | 20230619 | 173100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 185 | 20230619 | 173000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 186 | 20230619 | 172900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 187 | 20230619 | 172800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 188 | 20230619 | 172700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 189 | 20230619 | 172600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 190 | 20230619 | 172500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 191 | 20230619 | 172400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 192 | 20230619 | 172300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 193 | 20230619 | 172200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 194 | 20230619 | 172100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 195 | 20230619 | 172000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 196 | 20230619 | 171900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 197 | 20230619 | 171800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 198 | 20230619 | 171700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 199 | 20230619 | 171600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 200 | 20230619 | 171500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 201 | 20230619 | 171400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 202 | 20230619 | 171300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 203 | 20230619 | 171200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 204 | 20230619 | 171100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 205 | 20230619 | 171000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 206 | 20230619 | 170900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 207 | 20230619 | 170800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 208 | 20230619 | 170700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 209 | 20230619 | 170600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 210 | 20230619 | 170500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 211 | 20230619 | 170400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 212 | 20230619 | 170300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 213 | 20230619 | 170200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 214 | 20230619 | 170100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 215 | 20230619 | 170000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 216 | 20230619 | 165900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 217 | 20230619 | 165800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 218 | 20230619 | 165700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 219 | 20230619 | 165600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 220 | 20230619 | 165500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 221 | 20230619 | 165400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 222 | 20230619 | 165300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 223 | 20230619 | 165200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 224 | 20230619 | 165100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 225 | 20230619 | 165000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 226 | 20230619 | 164900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 227 | 20230619 | 164800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 228 | 20230619 | 164700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 229 | 20230619 | 164600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 230 | 20230619 | 164500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 231 | 20230619 | 164400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 232 | 20230619 | 164300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 233 | 20230619 | 164200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 234 | 20230619 | 164100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 235 | 20230619 | 164000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 236 | 20230619 | 163900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 237 | 20230619 | 163800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 238 | 20230619 | 163700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 239 | 20230619 | 163600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 240 | 20230619 | 163500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 241 | 20230619 | 163400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 242 | 20230619 | 163300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 243 | 20230619 | 163200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 244 | 20230619 | 163100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 245 | 20230619 | 163000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 246 | 20230619 | 162900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 247 | 20230619 | 162800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 248 | 20230619 | 162700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 249 | 20230619 | 162600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 250 | 20230619 | 162500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 251 | 20230619 | 162400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 252 | 20230619 | 162300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 253 | 20230619 | 162200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 254 | 20230619 | 162100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 255 | 20230619 | 162000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 256 | 20230619 | 161900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 257 | 20230619 | 161800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 258 | 20230619 | 161700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 259 | 20230619 | 161600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 260 | 20230619 | 161500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 261 | 20230619 | 161400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 262 | 20230619 | 161300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 263 | 20230619 | 161200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 264 | 20230619 | 161100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 265 | 20230619 | 161000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 266 | 20230619 | 160900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 267 | 20230619 | 160800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 268 | 20230619 | 160700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 269 | 20230619 | 160600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 270 | 20230619 | 160500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 271 | 20230619 | 160400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 272 | 20230619 | 160300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 273 | 20230619 | 160200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 274 | 20230619 | 160100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 275 | 20230619 | 160000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 276 | 20230619 | 155900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 277 | 20230619 | 155800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 278 | 20230619 | 155700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 279 | 20230619 | 155600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 280 | 20230619 | 155500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 281 | 20230619 | 155400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 282 | 20230619 | 155300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 283 | 20230619 | 155200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 284 | 20230619 | 155100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 285 | 20230619 | 155000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 286 | 20230619 | 154900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 287 | 20230619 | 154800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 288 | 20230619 | 154700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 289 | 20230619 | 154600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 290 | 20230619 | 154500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 291 | 20230619 | 154400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 292 | 20230619 | 154300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 293 | 20230619 | 154200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 294 | 20230619 | 154100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 295 | 20230619 | 154000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 296 | 20230619 | 153900 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 297 | 20230619 | 153800 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 298 | 20230619 | 153700 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 299 | 20230619 | 153600 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 300 | 20230619 | 153500 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 301 | 20230619 | 153400 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 302 | 20230619 | 153300 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 303 | 20230619 | 153200 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 304 | 20230619 | 153100 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 305 | 20230619 | 153000 | 221463443000 | 436500 | 436500 | 436500 | 436500 | 11271 |
| 306 | 20230619 | 152900 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 307 | 20230619 | 152800 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 308 | 20230619 | 152700 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 309 | 20230619 | 152600 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 310 | 20230619 | 152500 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 311 | 20230619 | 152400 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 312 | 20230619 | 152300 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 313 | 20230619 | 152200 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 314 | 20230619 | 152100 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 315 | 20230619 | 152000 | 216543651500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 316 | 20230619 | 151900 | 216543651500 | 433000 | 431000 | 434000 | 431000 | 4867 |
| 317 | 20230619 | 151800 | 214435964000 | 431500 | 433000 | 433500 | 429000 | 6583 |
| 318 | 20230619 | 151700 | 211601901000 | 432500 | 432500 | 435500 | 432000 | 9372 |
| 319 | 20230619 | 151600 | 207533340000 | 433000 | 431000 | 433000 | 429000 | 7537 |
| 320 | 20230619 | 151500 | 204281778500 | 431000 | 430000 | 431000 | 429000 | 4123 |
| 321 | 20230619 | 151400 | 202509145000 | 430000 | 425500 | 431000 | 425500 | 5947 |
| 322 | 20230619 | 151300 | 199955050500 | 426000 | 425500 | 436500 | 425500 | 13588 |
| 323 | 20230619 | 151200 | 194091298500 | 426000 | 423000 | 427500 | 422500 | 4146 |
| 324 | 20230619 | 151100 | 192331270000 | 423000 | 430000 | 430500 | 422500 | 7884 |
| 325 | 20230619 | 151000 | 188967617000 | 430000 | 427500 | 430500 | 426500 | 14033 |
| 326 | 20230619 | 150900 | 182943178000 | 427500 | 425000 | 428500 | 424000 | 10053 |
| 327 | 20230619 | 150800 | 178658195500 | 425000 | 424500 | 425000 | 422000 | 5994 |
| 328 | 20230619 | 150700 | 176117425500 | 424000 | 420500 | 424500 | 420000 | 6503 |
| 329 | 20230619 | 150600 | 173372242000 | 420500 | 421500 | 422000 | 418500 | 4532 |
| 330 | 20230619 | 150500 | 171466162500 | 421500 | 420000 | 421500 | 417500 | 4971 |
| 331 | 20230619 | 150400 | 169379614000 | 420000 | 417500 | 420000 | 417000 | 4882 |
| 332 | 20230619 | 150300 | 167332726500 | 417000 | 417000 | 417500 | 416000 | 1406 |
| 333 | 20230619 | 150200 | 166746462500 | 417500 | 417500 | 418000 | 415500 | 2348 |
| 334 | 20230619 | 150100 | 165768332000 | 417500 | 415000 | 419500 | 415000 | 5852 |
| 335 | 20230619 | 150000 | 163326722500 | 415000 | 412000 | 415000 | 412000 | 3060 |
| 336 | 20230619 | 145900 | 162060125500 | 412500 | 412500 | 412500 | 412000 | 515 |
| 337 | 20230619 | 145800 | 161847706500 | 413000 | 412000 | 413000 | 412000 | 411 |
| 338 | 20230619 | 145700 | 161678082000 | 412000 | 411500 | 413000 | 411000 | 263 |
| 339 | 20230619 | 145600 | 161569706000 | 411500 | 413500 | 413500 | 411000 | 923 |
| 340 | 20230619 | 145500 | 161188712000 | 413000 | 411500 | 413500 | 411500 | 1459 |
| 341 | 20230619 | 145400 | 160586730500 | 411500 | 411000 | 412000 | 410500 | 265 |
| 342 | 20230619 | 145300 | 160477719000 | 410500 | 410000 | 411000 | 410000 | 587 |
| 343 | 20230619 | 145200 | 160236935000 | 410500 | 412500 | 412500 | 410000 | 1018 |
| 344 | 20230619 | 145100 | 159818427500 | 412000 | 412500 | 412500 | 411500 | 378 |
| 345 | 20230619 | 145000 | 159662703500 | 412500 | 412500 | 412500 | 412000 | 460 |
| 346 | 20230619 | 144900 | 159473037500 | 412500 | 412500 | 413000 | 411500 | 706 |
| 347 | 20230619 | 144800 | 159181843500 | 413000 | 412500 | 413000 | 412000 | 517 |
| 348 | 20230619 | 144700 | 158968500500 | 412500 | 411500 | 413000 | 411000 | 732 |
| 349 | 20230619 | 144600 | 158666906500 | 411500 | 411000 | 411500 | 411000 | 218 |
| 350 | 20230619 | 144500 | 158577299000 | 410500 | 411000 | 411500 | 410500 | 582 |
| 351 | 20230619 | 144400 | 158338119000 | 411500 | 413000 | 413000 | 411000 | 630 |
| 352 | 20230619 | 144300 | 158078596500 | 413000 | 411500 | 413000 | 411500 | 1032 |
| 353 | 20230619 | 144200 | 157653228000 | 412000 | 411000 | 412000 | 410000 | 934 |
| 354 | 20230619 | 144100 | 157269544500 | 411500 | 412000 | 413500 | 411000 | 880 |
| 355 | 20230619 | 144000 | 156906777000 | 413000 | 413500 | 414000 | 412000 | 1587 |
| 356 | 20230619 | 143900 | 156250536500 | 412000 | 411000 | 414500 | 411000 | 3243 |
| 357 | 20230619 | 143800 | 154911684000 | 411500 | 408000 | 411500 | 408000 | 2156 |
| 358 | 20230619 | 143700 | 154028570000 | 408000 | 407500 | 408000 | 407500 | 256 |
| 359 | 20230619 | 143600 | 153924220000 | 407500 | 407500 | 408000 | 407000 | 250 |
| 360 | 20230619 | 143500 | 153822355500 | 407000 | 407500 | 407500 | 407000 | 203 |
| 361 | 20230619 | 143400 | 153739641000 | 407500 | 407500 | 407500 | 407500 | 181 |
| 362 | 20230619 | 143300 | 153665883500 | 407500 | 408000 | 408000 | 407000 | 123 |
| 363 | 20230619 | 143200 | 153615774000 | 407000 | 408000 | 408000 | 407000 | 299 |
| 364 | 20230619 | 143100 | 153493971500 | 408000 | 407500 | 408000 | 407500 | 272 |
| 365 | 20230619 | 143000 | 153383014500 | 408000 | 407000 | 408000 | 407000 | 566 |
| 366 | 20230619 | 142900 | 153152293000 | 406500 | 407500 | 407500 | 406500 | 101 |
| 367 | 20230619 | 142800 | 153111220000 | 407000 | 407500 | 407500 | 406500 | 177 |
| 368 | 20230619 | 142700 | 153039192000 | 407500 | 406500 | 407500 | 406500 | 347 |
| 369 | 20230619 | 142600 | 152897973500 | 406500 | 406500 | 406500 | 406000 | 400 |
| 370 | 20230619 | 142500 | 152735389500 | 406500 | 406500 | 406500 | 406000 | 297 |
| 371 | 20230619 | 142400 | 152614660500 | 406000 | 406000 | 406500 | 406000 | 208 |
| 372 | 20230619 | 142300 | 152530208500 | 406500 | 406000 | 406500 | 406000 | 233 |
| 373 | 20230619 | 142200 | 152435575000 | 406500 | 406000 | 406500 | 406000 | 71 |
| 374 | 20230619 | 142100 | 152406728500 | 406000 | 406500 | 406500 | 406000 | 182 |
| 375 | 20230619 | 142000 | 152332750000 | 406500 | 406000 | 406500 | 405500 | 176 |
| 376 | 20230619 | 141900 | 152261275500 | 405500 | 405500 | 406000 | 405000 | 240 |
| 377 | 20230619 | 141800 | 152163908500 | 405500 | 405500 | 406000 | 405000 | 133 |
| 378 | 20230619 | 141700 | 152109983500 | 405500 | 407500 | 407500 | 405500 | 499 |
| 379 | 20230619 | 141600 | 151907058500 | 407500 | 407500 | 408000 | 407000 | 222 |
| 380 | 20230619 | 141500 | 151816593500 | 407500 | 407500 | 408000 | 407000 | 215 |
| 381 | 20230619 | 141400 | 151729034000 | 407500 | 408000 | 408000 | 407000 | 220 |
| 382 | 20230619 | 141300 | 151639375000 | 408000 | 408000 | 408500 | 408000 | 439 |
| 383 | 20230619 | 141200 | 151460239000 | 408000 | 407000 | 408500 | 407000 | 749 |
| 384 | 20230619 | 141100 | 151154825500 | 407000 | 406500 | 407000 | 406500 | 156 |
| 385 | 20230619 | 141000 | 151091359500 | 407000 | 407000 | 407500 | 406500 | 67 |
| 386 | 20230619 | 140900 | 151064114500 | 406500 | 406000 | 407500 | 406000 | 96 |
| 387 | 20230619 | 140800 | 151025090500 | 406000 | 408500 | 408500 | 406000 | 456 |
| 388 | 20230619 | 140700 | 150839195000 | 408500 | 408500 | 408500 | 408000 | 481 |
| 389 | 20230619 | 140600 | 150642825500 | 408500 | 407000 | 408500 | 406500 | 857 |
| 390 | 20230619 | 140500 | 150293518500 | 407000 | 406000 | 407000 | 405500 | 804 |
| 391 | 20230619 | 140400 | 149966917500 | 405500 | 406000 | 406000 | 404000 | 491 |
| 392 | 20230619 | 140300 | 149768056000 | 406000 | 405000 | 406000 | 404500 | 492 |
| 393 | 20230619 | 140200 | 149568665500 | 405000 | 403500 | 405000 | 403500 | 160 |
| 394 | 20230619 | 140100 | 149503969500 | 403500 | 404500 | 405000 | 403000 | 591 |
| 395 | 20230619 | 140000 | 149265252500 | 405000 | 404500 | 405000 | 404500 | 330 |
| 396 | 20230619 | 135900 | 149131755000 | 405000 | 404500 | 405000 | 404000 | 534 |
| 397 | 20230619 | 135800 | 148915876000 | 404500 | 404000 | 404500 | 404000 | 199 |
| 398 | 20230619 | 135700 | 148835460500 | 404000 | 404500 | 404500 | 403500 | 445 |
| 399 | 20230619 | 135600 | 148655604500 | 404500 | 404500 | 405500 | 404500 | 466 |
| 400 | 20230619 | 135500 | 148466915500 | 405000 | 405000 | 405000 | 404000 | 722 |
| 401 | 20230619 | 135400 | 148174598000 | 405000 | 403000 | 405000 | 402500 | 667 |
| 402 | 20230619 | 135300 | 147905410000 | 403000 | 401500 | 403000 | 401000 | 202 |
| 403 | 20230619 | 135200 | 147824208000 | 401500 | 400500 | 401500 | 400500 | 466 |
| 404 | 20230619 | 135100 | 147637332500 | 400500 | 401000 | 401500 | 400500 | 546 |
| 405 | 20230619 | 135000 | 147418540500 | 401000 | 402500 | 403000 | 400500 | 1175 |
| 406 | 20230619 | 134900 | 146946544000 | 402500 | 401500 | 402500 | 401500 | 379 |
| 407 | 20230619 | 134800 | 146794174000 | 401500 | 400000 | 402000 | 400000 | 887 |
| 408 | 20230619 | 134700 | 146438746000 | 400500 | 398000 | 400500 | 398000 | 1946 |
| 409 | 20230619 | 134600 | 145662762500 | 398000 | 399000 | 399000 | 397000 | 1897 |
| 410 | 20230619 | 134500 | 144908078500 | 399000 | 401000 | 401000 | 398500 | 1668 |
| 411 | 20230619 | 134400 | 144241047000 | 401000 | 402000 | 402000 | 401000 | 723 |
| 412 | 20230619 | 134300 | 143951010000 | 402000 | 401000 | 402000 | 400500 | 597 |
| 413 | 20230619 | 134200 | 143711288000 | 401000 | 400000 | 402500 | 400000 | 1616 |
| 414 | 20230619 | 134100 | 143062986000 | 400000 | 399000 | 400000 | 397000 | 3699 |
| 415 | 20230619 | 134000 | 141589238500 | 399000 | 400500 | 403000 | 399000 | 3668 |
| 416 | 20230619 | 133900 | 140122537000 | 403000 | 404500 | 404500 | 400000 | 5237 |
| 417 | 20230619 | 133800 | 138021191500 | 404000 | 405500 | 406000 | 404000 | 1479 |
| 418 | 20230619 | 133700 | 137422679500 | 406000 | 406000 | 406500 | 405500 | 271 |
| 419 | 20230619 | 133600 | 137312655500 | 406000 | 406500 | 407000 | 405500 | 283 |
| 420 | 20230619 | 133500 | 137197783000 | 406000 | 407000 | 407000 | 406000 | 322 |
| 421 | 20230619 | 133400 | 137066811000 | 407000 | 407000 | 407500 | 406500 | 180 |
| 422 | 20230619 | 133300 | 136993574500 | 407000 | 406500 | 407500 | 406500 | 138 |
| 423 | 20230619 | 133200 | 136937410000 | 407000 | 406500 | 407000 | 406000 | 253 |
| 424 | 20230619 | 133100 | 136834547500 | 406500 | 406000 | 406500 | 405500 | 190 |
| 425 | 20230619 | 133000 | 136757408500 | 406000 | 406000 | 406500 | 405500 | 223 |
| 426 | 20230619 | 132900 | 136666908000 | 406000 | 405500 | 406500 | 405000 | 234 |
| 427 | 20230619 | 132800 | 136571998000 | 405500 | 406500 | 406500 | 405500 | 312 |
| 428 | 20230619 | 132700 | 136445344000 | 406500 | 405500 | 406500 | 405000 | 337 |
| 429 | 20230619 | 132600 | 136308635000 | 405500 | 405500 | 406000 | 405000 | 406 |
| 430 | 20230619 | 132500 | 136143982500 | 406000 | 405500 | 406000 | 405000 | 308 |
| 431 | 20230619 | 132400 | 136019058000 | 405500 | 404000 | 405500 | 403500 | 408 |
| 432 | 20230619 | 132300 | 135853938500 | 404000 | 404500 | 404500 | 402500 | 1445 |
| 433 | 20230619 | 132200 | 135271398000 | 404000 | 408000 | 408500 | 404000 | 5043 |
| 434 | 20230619 | 132100 | 133224317000 | 408000 | 408000 | 408500 | 408000 | 135 |
| 435 | 20230619 | 132000 | 133169208500 | 408500 | 408000 | 408500 | 408000 | 98 |
| 436 | 20230619 | 131900 | 133129197500 | 408000 | 409500 | 409500 | 408000 | 543 |
| 437 | 20230619 | 131800 | 132907376000 | 409500 | 409000 | 410000 | 409000 | 135 |
| 438 | 20230619 | 131700 | 132852102500 | 409500 | 409000 | 410000 | 408500 | 311 |
| 439 | 20230619 | 131600 | 132724786500 | 408500 | 409000 | 409000 | 408500 | 132 |
| 440 | 20230619 | 131500 | 132670826000 | 409000 | 408000 | 409000 | 408000 | 158 |
| 441 | 20230619 | 131400 | 132606289000 | 408000 | 408000 | 408500 | 408000 | 264 |
| 442 | 20230619 | 131300 | 132498550500 | 408000 | 407500 | 408500 | 407500 | 322 |
| 443 | 20230619 | 131200 | 132367179000 | 407500 | 407500 | 408000 | 407500 | 116 |
| 444 | 20230619 | 131100 | 132319889000 | 407500 | 408500 | 408500 | 407500 | 1040 |
| 445 | 20230619 | 131000 | 131895621000 | 408500 | 408500 | 409000 | 408500 | 239 |
| 446 | 20230619 | 130900 | 131797974000 | 408500 | 409000 | 409500 | 408500 | 229 |
| 447 | 20230619 | 130800 | 131704297500 | 409000 | 409500 | 409500 | 409000 | 256 |
| 448 | 20230619 | 130700 | 131599547000 | 410000 | 409500 | 410000 | 409500 | 241 |
| 449 | 20230619 | 130600 | 131500827500 | 409500 | 409500 | 410000 | 409500 | 351 |
| 450 | 20230619 | 130500 | 131357058500 | 410000 | 410500 | 410500 | 409500 | 236 |
| 451 | 20230619 | 130400 | 131260288000 | 410000 | 411000 | 411000 | 410000 | 527 |
| 452 | 20230619 | 130300 | 131044100000 | 411000 | 412500 | 412500 | 410500 | 753 |
| 453 | 20230619 | 130200 | 130734268000 | 412500 | 411500 | 412500 | 411000 | 796 |
| 454 | 20230619 | 130100 | 130406497000 | 411500 | 414000 | 414500 | 411500 | 2131 |
| 455 | 20230619 | 130000 | 129525036500 | 414000 | 412000 | 414500 | 411500 | 2836 |
| 456 | 20230619 | 125900 | 128354398500 | 412000 | 410500 | 412000 | 410500 | 603 |
| 457 | 20230619 | 125800 | 128106327500 | 410500 | 409500 | 411000 | 409500 | 1047 |
| 458 | 20230619 | 125700 | 127676922500 | 409500 | 409500 | 409500 | 409000 | 126 |
| 459 | 20230619 | 125600 | 127625329000 | 409500 | 408500 | 409500 | 408500 | 61 |
| 460 | 20230619 | 125500 | 127600398000 | 408500 | 408500 | 409000 | 408500 | 412 |
| 461 | 20230619 | 125400 | 127432092000 | 408500 | 408500 | 409500 | 408500 | 241 |
| 462 | 20230619 | 125300 | 127333595500 | 409000 | 409000 | 409000 | 408500 | 106 |
| 463 | 20230619 | 125200 | 127290251000 | 409000 | 409000 | 409500 | 408000 | 373 |
| 464 | 20230619 | 125100 | 127137760000 | 409000 | 409000 | 409500 | 408000 | 422 |
| 465 | 20230619 | 125000 | 126965365500 | 409000 | 409500 | 409500 | 409000 | 61 |
| 466 | 20230619 | 124900 | 126940414500 | 409000 | 409000 | 409500 | 409000 | 116 |
| 467 | 20230619 | 124800 | 126892962500 | 409500 | 409000 | 409500 | 409000 | 141 |
| 468 | 20230619 | 124700 | 126835286500 | 409000 | 408500 | 409000 | 408500 | 230 |
| 469 | 20230619 | 124600 | 126741252000 | 408500 | 408500 | 409000 | 408500 | 147 |
| 470 | 20230619 | 124500 | 126681201500 | 408500 | 408000 | 409000 | 408000 | 254 |
| 471 | 20230619 | 124400 | 126577436000 | 408000 | 409000 | 409000 | 408000 | 92 |
| 472 | 20230619 | 124300 | 126539849500 | 408500 | 408500 | 409000 | 408500 | 75 |
| 473 | 20230619 | 124200 | 126509200500 | 409000 | 408000 | 409000 | 408000 | 153 |
| 474 | 20230619 | 124100 | 126446697500 | 408000 | 408000 | 408500 | 408000 | 48 |
| 475 | 20230619 | 124000 | 126427111000 | 407500 | 408000 | 408500 | 407500 | 191 |
| 476 | 20230619 | 123900 | 126349196000 | 408500 | 408000 | 408500 | 407500 | 155 |
| 477 | 20230619 | 123800 | 126285967000 | 408000 | 408000 | 408000 | 407500 | 103 |
| 478 | 20230619 | 123700 | 126243947000 | 408000 | 408000 | 408000 | 407500 | 102 |
| 479 | 20230619 | 123600 | 126202332000 | 408000 | 408000 | 408000 | 407500 | 150 |
| 480 | 20230619 | 123500 | 126141177000 | 408000 | 408500 | 408500 | 408000 | 97 |
| 481 | 20230619 | 123400 | 126101559000 | 408500 | 408500 | 409000 | 408000 | 73 |
| 482 | 20230619 | 123300 | 126071760500 | 408500 | 408000 | 408500 | 407500 | 160 |
| 483 | 20230619 | 123200 | 126006481500 | 407500 | 408000 | 408500 | 407500 | 81 |
| 484 | 20230619 | 123100 | 125973438500 | 408000 | 407500 | 408500 | 407000 | 125 |
| 485 | 20230619 | 123000 | 125922474000 | 407000 | 407000 | 407500 | 407000 | 73 |
| 486 | 20230619 | 122900 | 125892743000 | 407000 | 407000 | 407500 | 407000 | 135 |
| 487 | 20230619 | 122800 | 125837797000 | 407000 | 407000 | 407500 | 407000 | 148 |
| 488 | 20230619 | 122700 | 125777558500 | 407500 | 407500 | 408000 | 407000 | 171 |
| 489 | 20230619 | 122600 | 125707884500 | 407500 | 408000 | 408000 | 407000 | 54 |
| 490 | 20230619 | 122500 | 125685879000 | 408000 | 407000 | 408000 | 406500 | 282 |
| 491 | 20230619 | 122400 | 125571094000 | 407000 | 406500 | 407000 | 406500 | 159 |
| 492 | 20230619 | 122300 | 125506420000 | 407000 | 407000 | 408000 | 406500 | 481 |
| 493 | 20230619 | 122200 | 125310696000 | 407500 | 407500 | 408000 | 407500 | 330 |
| 494 | 20230619 | 122100 | 125176209500 | 407500 | 408000 | 408000 | 407500 | 279 |
| 495 | 20230619 | 122000 | 125062494000 | 408000 | 409000 | 409000 | 407500 | 505 |
| 496 | 20230619 | 121900 | 124856362500 | 408500 | 408500 | 409000 | 408500 | 341 |
| 497 | 20230619 | 121800 | 124716986000 | 408500 | 408500 | 409000 | 408500 | 43 |
| 498 | 20230619 | 121700 | 124699412000 | 409000 | 409000 | 409500 | 408500 | 373 |
| 499 | 20230619 | 121600 | 124546831000 | 409000 | 409000 | 409500 | 409000 | 324 |
| 500 | 20230619 | 121500 | 124414286000 | 409000 | 409500 | 409500 | 409000 | 146 |
| 501 | 20230619 | 121400 | 124354563000 | 409000 | 409000 | 409500 | 409000 | 168 |
| 502 | 20230619 | 121300 | 124285825000 | 409000 | 409000 | 409500 | 409000 | 128 |
| 503 | 20230619 | 121200 | 124233454000 | 409500 | 409500 | 409500 | 409000 | 157 |
| 504 | 20230619 | 121100 | 124169177000 | 409500 | 409500 | 410000 | 409500 | 207 |
| 505 | 20230619 | 121000 | 124084400000 | 409500 | 409500 | 410000 | 409500 | 78 |
| 506 | 20230619 | 120900 | 124052449000 | 409500 | 410000 | 410000 | 409500 | 79 |
| 507 | 20230619 | 120800 | 124020091500 | 410000 | 410000 | 410000 | 409500 | 261 |
| 508 | 20230619 | 120700 | 123913191500 | 410000 | 410500 | 410500 | 409500 | 532 |
| 509 | 20230619 | 120600 | 123695135500 | 410500 | 410000 | 410500 | 410000 | 158 |
| 510 | 20230619 | 120500 | 123630350000 | 410500 | 410000 | 410500 | 410000 | 216 |
| 511 | 20230619 | 120400 | 123541742500 | 410000 | 410500 | 410500 | 410000 | 117 |
| 512 | 20230619 | 120300 | 123493769500 | 410000 | 410500 | 410500 | 409500 | 143 |
| 513 | 20230619 | 120200 | 123435097500 | 410500 | 410000 | 410500 | 409500 | 311 |
| 514 | 20230619 | 120100 | 123307541500 | 410000 | 409500 | 410000 | 409500 | 177 |
| 515 | 20230619 | 120000 | 123234992500 | 409500 | 410000 | 410000 | 409500 | 159 |
| 516 | 20230619 | 115900 | 123169834500 | 409500 | 409000 | 410000 | 409000 | 460 |
| 517 | 20230619 | 115800 | 122981435000 | 409000 | 409000 | 409500 | 409000 | 54 |
| 518 | 20230619 | 115700 | 122959337000 | 409000 | 409500 | 409500 | 409000 | 219 |
| 519 | 20230619 | 115600 | 122869698500 | 409000 | 409000 | 409500 | 409000 | 121 |
| 520 | 20230619 | 115500 | 122820199500 | 409500 | 409500 | 409500 | 408500 | 576 |
| 521 | 20230619 | 115400 | 122584614500 | 409500 | 409500 | 409500 | 409500 | 65 |
| 522 | 20230619 | 115300 | 122557997000 | 409500 | 409000 | 410000 | 409000 | 140 |
| 523 | 20230619 | 115200 | 122500677500 | 409000 | 409500 | 410000 | 409000 | 129 |
| 524 | 20230619 | 115100 | 122447859500 | 409500 | 409000 | 410000 | 409000 | 97 |
| 525 | 20230619 | 115000 | 122408151000 | 409000 | 410000 | 410000 | 409000 | 243 |
| 526 | 20230619 | 114900 | 122308651000 | 409000 | 410500 | 411000 | 409000 | 294 |
| 527 | 20230619 | 114800 | 122188105000 | 411000 | 408500 | 411000 | 408500 | 292 |
| 528 | 20230619 | 114700 | 122068380000 | 408500 | 408500 | 410000 | 408500 | 230 |
| 529 | 20230619 | 114600 | 121974168000 | 408500 | 408500 | 409000 | 408500 | 59 |
| 530 | 20230619 | 114500 | 121950064000 | 408000 | 408500 | 408500 | 408000 | 50 |
| 531 | 20230619 | 114400 | 121929640000 | 408500 | 409000 | 409500 | 408000 | 43 |
| 532 | 20230619 | 114300 | 121912058000 | 408000 | 408000 | 408500 | 407500 | 180 |
| 533 | 20230619 | 114200 | 121838682000 | 408000 | 408000 | 409500 | 407500 | 95 |
| 534 | 20230619 | 114100 | 121799909500 | 407500 | 408000 | 409000 | 407500 | 490 |
| 535 | 20230619 | 114000 | 121600073000 | 408000 | 409500 | 409500 | 408000 | 276 |
| 536 | 20230619 | 113900 | 121487195000 | 409500 | 409000 | 410500 | 409000 | 352 |
| 537 | 20230619 | 113800 | 121342953000 | 408500 | 407500 | 408500 | 407500 | 183 |
| 538 | 20230619 | 113700 | 121268341000 | 407500 | 406500 | 408500 | 406500 | 308 |
| 539 | 20230619 | 113600 | 121142907000 | 407000 | 408000 | 408000 | 407000 | 334 |
| 540 | 20230619 | 113500 | 121006762500 | 408000 | 406000 | 408000 | 405500 | 447 |
| 541 | 20230619 | 113400 | 120824959500 | 406000 | 408000 | 408000 | 405500 | 912 |
| 542 | 20230619 | 113300 | 120454086500 | 408000 | 408000 | 408500 | 408000 | 231 |
| 543 | 20230619 | 113200 | 120359831500 | 408500 | 408500 | 408500 | 408000 | 311 |
| 544 | 20230619 | 113100 | 120232865500 | 408500 | 409000 | 409000 | 408500 | 400 |
| 545 | 20230619 | 113000 | 120069309000 | 409000 | 409500 | 410000 | 409000 | 224 |
| 546 | 20230619 | 112900 | 119977614000 | 409500 | 409500 | 409500 | 409000 | 248 |
| 547 | 20230619 | 112800 | 119876134000 | 409500 | 409500 | 409500 | 409000 | 330 |
| 548 | 20230619 | 112700 | 119741143500 | 409500 | 410500 | 410500 | 409000 | 186 |
| 549 | 20230619 | 112600 | 119664941000 | 410000 | 410500 | 411000 | 410000 | 370 |
| 550 | 20230619 | 112500 | 119513106000 | 410000 | 412000 | 412000 | 410000 | 639 |
| 551 | 20230619 | 112400 | 119250246000 | 412000 | 411000 | 412500 | 411000 | 587 |
| 552 | 20230619 | 112300 | 119008428500 | 411000 | 410000 | 412000 | 409500 | 585 |
| 553 | 20230619 | 112200 | 118768074000 | 409000 | 408500 | 410000 | 408000 | 233 |
| 554 | 20230619 | 112100 | 118672833500 | 408000 | 408000 | 408500 | 407500 | 96 |
| 555 | 20230619 | 112000 | 118633679500 | 408000 | 408000 | 408000 | 407500 | 144 |
| 556 | 20230619 | 111900 | 118574956500 | 407500 | 407500 | 408000 | 407000 | 146 |
| 557 | 20230619 | 111800 | 118515458000 | 407000 | 408500 | 408500 | 407000 | 142 |
| 558 | 20230619 | 111700 | 118457556000 | 408500 | 409000 | 409000 | 408000 | 218 |
| 559 | 20230619 | 111600 | 118368494000 | 408500 | 409000 | 409500 | 408500 | 132 |
| 560 | 20230619 | 111500 | 118314495500 | 409000 | 406500 | 409000 | 406500 | 225 |
| 561 | 20230619 | 111400 | 118222827500 | 406500 | 406500 | 407500 | 406500 | 428 |
| 562 | 20230619 | 111300 | 118048735500 | 406500 | 408000 | 408500 | 406500 | 502 |
| 563 | 20230619 | 111200 | 117844304000 | 408500 | 408000 | 409000 | 408000 | 162 |
| 564 | 20230619 | 111100 | 117778168000 | 408000 | 408000 | 408500 | 408000 | 307 |
| 565 | 20230619 | 111000 | 117652906500 | 408500 | 409000 | 409500 | 408000 | 328 |
| 566 | 20230619 | 110900 | 117518906500 | 410000 | 410000 | 410000 | 408500 | 561 |
| 567 | 20230619 | 110800 | 117289483500 | 409500 | 411500 | 412000 | 409500 | 842 |
| 568 | 20230619 | 110700 | 116943385500 | 412000 | 411000 | 412000 | 411000 | 453 |
| 569 | 20230619 | 110600 | 116756880000 | 411000 | 411000 | 411000 | 410500 | 326 |
| 570 | 20230619 | 110500 | 116622924000 | 410000 | 410000 | 411000 | 409500 | 560 |
| 571 | 20230619 | 110400 | 116393336500 | 408500 | 413000 | 414500 | 406500 | 2655 |
| 572 | 20230619 | 110300 | 115297813000 | 413500 | 410000 | 413500 | 410000 | 1972 |
| 573 | 20230619 | 110200 | 114485184000 | 410000 | 410000 | 410000 | 409000 | 845 |
| 574 | 20230619 | 110100 | 114139115500 | 409500 | 409000 | 410000 | 409000 | 584 |
| 575 | 20230619 | 110000 | 113900109500 | 409000 | 408500 | 409000 | 408000 | 492 |
| 576 | 20230619 | 105900 | 113699010000 | 408000 | 408500 | 408500 | 407500 | 701 |
| 577 | 20230619 | 105800 | 113412985000 | 408000 | 408000 | 408500 | 408000 | 358 |
| 578 | 20230619 | 105700 | 113266888500 | 408000 | 408500 | 409000 | 408000 | 413 |
| 579 | 20230619 | 105600 | 113098218000 | 408500 | 408500 | 409000 | 408000 | 279 |
| 580 | 20230619 | 105500 | 112984316000 | 408000 | 408500 | 408500 | 408000 | 491 |
| 581 | 20230619 | 105400 | 112783909500 | 408000 | 409500 | 410500 | 408000 | 2382 |
| 582 | 20230619 | 105300 | 111808260000 | 409500 | 408000 | 409500 | 407500 | 776 |
| 583 | 20230619 | 105200 | 111491057500 | 408000 | 406500 | 409000 | 406000 | 731 |
| 584 | 20230619 | 105100 | 111193170000 | 406500 | 406500 | 407000 | 406000 | 175 |
| 585 | 20230619 | 105000 | 111121992500 | 406500 | 407000 | 407000 | 406000 | 382 |
| 586 | 20230619 | 104900 | 110966731500 | 407000 | 406000 | 407000 | 406000 | 457 |
| 587 | 20230619 | 104800 | 110780994000 | 406000 | 405000 | 406000 | 405000 | 316 |
| 588 | 20230619 | 104700 | 110652923000 | 405000 | 405000 | 405500 | 405000 | 308 |
| 589 | 20230619 | 104600 | 110528159500 | 405500 | 406500 | 407500 | 404500 | 1207 |
| 590 | 20230619 | 104500 | 110037651000 | 407000 | 406000 | 407500 | 405500 | 1109 |
| 591 | 20230619 | 104400 | 109586421000 | 406000 | 404000 | 406000 | 404000 | 984 |
| 592 | 20230619 | 104300 | 109187839000 | 404500 | 403000 | 404500 | 403000 | 372 |
| 593 | 20230619 | 104200 | 109037602000 | 404000 | 403000 | 404000 | 402500 | 486 |
| 594 | 20230619 | 104100 | 108841612500 | 403000 | 402500 | 403000 | 402500 | 422 |
| 595 | 20230619 | 104000 | 108671595000 | 402500 | 402000 | 403000 | 401000 | 335 |
| 596 | 20230619 | 103900 | 108536761000 | 401500 | 402000 | 403000 | 401500 | 773 |
| 597 | 20230619 | 103800 | 108225927500 | 402000 | 401500 | 403000 | 401000 | 382 |
| 598 | 20230619 | 103700 | 108072390500 | 401000 | 400500 | 402000 | 400000 | 563 |
| 599 | 20230619 | 103600 | 107846691500 | 400500 | 400500 | 400500 | 400000 | 815 |
| 600 | 20230619 | 103500 | 107520385000 | 400500 | 400500 | 401000 | 400000 | 760 |
| 601 | 20230619 | 103400 | 107216035500 | 401000 | 400500 | 401500 | 400000 | 524 |
| 602 | 20230619 | 103300 | 107006061000 | 400500 | 400500 | 401500 | 400000 | 3073 |
| 603 | 20230619 | 103200 | 105775797000 | 400500 | 402000 | 402500 | 400500 | 1439 |
| 604 | 20230619 | 103100 | 105198959000 | 402000 | 403000 | 403000 | 401000 | 1542 |
| 605 | 20230619 | 103000 | 104579328500 | 402500 | 403000 | 403500 | 402000 | 513 |
| 606 | 20230619 | 102900 | 104372871000 | 403000 | 402000 | 403000 | 401500 | 871 |
| 607 | 20230619 | 102800 | 104022451000 | 402000 | 401500 | 402000 | 401500 | 683 |
| 608 | 20230619 | 102700 | 103748037000 | 402000 | 403500 | 403500 | 401500 | 1025 |
| 609 | 20230619 | 102600 | 103335684500 | 403500 | 403000 | 403500 | 402000 | 332 |
| 610 | 20230619 | 102500 | 103201972500 | 402500 | 405000 | 405000 | 402000 | 742 |
| 611 | 20230619 | 102400 | 102902802000 | 405000 | 405500 | 405500 | 404000 | 737 |
| 612 | 20230619 | 102300 | 102604440000 | 405000 | 405500 | 406500 | 405000 | 410 |
| 613 | 20230619 | 102200 | 102438286500 | 405500 | 406000 | 406500 | 404500 | 534 |
| 614 | 20230619 | 102100 | 102221759000 | 405000 | 405500 | 406000 | 405000 | 618 |
| 615 | 20230619 | 102000 | 101971282500 | 406000 | 405500 | 406500 | 405500 | 521 |
| 616 | 20230619 | 101900 | 101759744000 | 406000 | 406000 | 406500 | 404500 | 822 |
| 617 | 20230619 | 101800 | 101426332500 | 406000 | 404000 | 406000 | 403000 | 599 |
| 618 | 20230619 | 101700 | 101184195500 | 403000 | 401500 | 404000 | 401000 | 850 |
| 619 | 20230619 | 101600 | 100842273500 | 402000 | 402000 | 402000 | 400000 | 2537 |
| 620 | 20230619 | 101500 | 99825524000 | 402000 | 403000 | 403500 | 401500 | 2193 |
| 621 | 20230619 | 101400 | 98942984000 | 403000 | 404500 | 404500 | 403000 | 893 |
| 622 | 20230619 | 101300 | 98582432500 | 404500 | 404000 | 405000 | 404000 | 736 |
| 623 | 20230619 | 101200 | 98284851500 | 404000 | 404500 | 404500 | 403000 | 1713 |
| 624 | 20230619 | 101100 | 97593080000 | 404500 | 406500 | 406500 | 404000 | 1415 |
| 625 | 20230619 | 101000 | 97019980000 | 406000 | 406500 | 407000 | 405500 | 606 |
| 626 | 20230619 | 100900 | 96773919000 | 406500 | 407000 | 407500 | 406000 | 443 |
| 627 | 20230619 | 100800 | 96593780500 | 406500 | 406000 | 407000 | 405500 | 445 |
| 628 | 20230619 | 100700 | 96413103500 | 405500 | 408000 | 408500 | 405500 | 1454 |
| 629 | 20230619 | 100600 | 95821100500 | 407500 | 407500 | 408000 | 407000 | 435 |
| 630 | 20230619 | 100500 | 95643789500 | 407000 | 407500 | 408000 | 407000 | 779 |
| 631 | 20230619 | 100400 | 95326519500 | 407500 | 409000 | 409000 | 407500 | 536 |
| 632 | 20230619 | 100300 | 95107906500 | 409000 | 409000 | 409500 | 408500 | 432 |
| 633 | 20230619 | 100200 | 94931236500 | 409000 | 410000 | 410000 | 408500 | 542 |
| 634 | 20230619 | 100100 | 94709424500 | 410000 | 409500 | 410000 | 408500 | 791 |
| 635 | 20230619 | 100000 | 94385450000 | 409000 | 408000 | 409500 | 407500 | 468 |
| 636 | 20230619 | 095900 | 94194291500 | 407500 | 407500 | 408000 | 407000 | 861 |
| 637 | 20230619 | 095800 | 93843402000 | 407500 | 407000 | 408500 | 407000 | 649 |
| 638 | 20230619 | 095700 | 93578773000 | 406500 | 409500 | 409500 | 405500 | 2246 |
| 639 | 20230619 | 095600 | 92663166000 | 410000 | 410000 | 410500 | 409000 | 1138 |
| 640 | 20230619 | 095500 | 92196945000 | 410000 | 410500 | 411000 | 409500 | 1075 |
| 641 | 20230619 | 095400 | 91756043000 | 410500 | 410500 | 411000 | 410000 | 459 |
| 642 | 20230619 | 095300 | 91567598000 | 411000 | 411500 | 411500 | 410500 | 645 |
| 643 | 20230619 | 095200 | 91302567500 | 411500 | 411000 | 411500 | 411000 | 452 |
| 644 | 20230619 | 095100 | 91116675000 | 411000 | 409000 | 411000 | 409000 | 538 |
| 645 | 20230619 | 095000 | 90896375500 | 409500 | 409500 | 410000 | 408500 | 941 |
| 646 | 20230619 | 094900 | 90511329500 | 409000 | 411500 | 411500 | 409000 | 1688 |
| 647 | 20230619 | 094800 | 89819089500 | 411500 | 411500 | 412500 | 411000 | 1042 |
| 648 | 20230619 | 094700 | 89390212500 | 411000 | 412500 | 413500 | 410000 | 2128 |
| 649 | 20230619 | 094600 | 88513638500 | 413000 | 409500 | 413000 | 409500 | 2107 |
| 650 | 20230619 | 094500 | 87647215000 | 409500 | 408000 | 411500 | 408000 | 3428 |
| 651 | 20230619 | 094400 | 86241664500 | 408000 | 406500 | 408000 | 405500 | 874 |
| 652 | 20230619 | 094300 | 85885907000 | 407000 | 407500 | 407500 | 405500 | 1152 |
| 653 | 20230619 | 094200 | 85417173000 | 407000 | 405000 | 407500 | 404000 | 1051 |
| 654 | 20230619 | 094100 | 84991086000 | 404500 | 407000 | 407000 | 404000 | 1436 |
| 655 | 20230619 | 094000 | 84409193500 | 407000 | 404000 | 407500 | 403000 | 2057 |
| 656 | 20230619 | 093900 | 83575674000 | 403500 | 409000 | 412000 | 403500 | 4554 |
| 657 | 20230619 | 093800 | 81712594500 | 408500 | 400500 | 409000 | 400000 | 3515 |
| 658 | 20230619 | 093700 | 80289432500 | 400500 | 398000 | 400500 | 397000 | 4915 |
| 659 | 20230619 | 093600 | 78331189000 | 398000 | 392000 | 398000 | 391500 | 6527 |
| 660 | 20230619 | 093500 | 75753743500 | 392500 | 399000 | 399500 | 390000 | 13076 |
| 661 | 20230619 | 093400 | 70615165000 | 399000 | 403000 | 404000 | 399000 | 10576 |
| 662 | 20230619 | 093300 | 66373669000 | 403000 | 405000 | 405000 | 402000 | 3519 |
| 663 | 20230619 | 093200 | 64954525000 | 405000 | 408500 | 408500 | 404000 | 4094 |
| 664 | 20230619 | 093100 | 63292776500 | 408500 | 407500 | 409500 | 407500 | 1319 |
| 665 | 20230619 | 093000 | 62754056000 | 407500 | 407000 | 407500 | 405500 | 4912 |
| 666 | 20230619 | 092900 | 60757953500 | 407000 | 409500 | 409500 | 406500 | 3829 |
| 667 | 20230619 | 092800 | 59196810000 | 409500 | 413000 | 413500 | 409000 | 6165 |
| 668 | 20230619 | 092700 | 56663945000 | 413000 | 413500 | 414000 | 412500 | 501 |
| 669 | 20230619 | 092600 | 56456893500 | 413500 | 412500 | 414000 | 412000 | 841 |
| 670 | 20230619 | 092500 | 56109904000 | 412500 | 412000 | 412500 | 411500 | 1293 |
| 671 | 20230619 | 092400 | 55577377500 | 412000 | 414500 | 414500 | 411500 | 1233 |
| 672 | 20230619 | 092300 | 55068660000 | 413500 | 413500 | 415000 | 412000 | 1320 |
| 673 | 20230619 | 092200 | 54523042000 | 413500 | 414000 | 414000 | 413000 | 745 |
| 674 | 20230619 | 092100 | 54215137500 | 414000 | 414500 | 415500 | 413500 | 1453 |
| 675 | 20230619 | 092000 | 53612888500 | 414500 | 415500 | 415500 | 414000 | 716 |
| 676 | 20230619 | 091900 | 53315965000 | 416000 | 412500 | 416500 | 411500 | 1751 |
| 677 | 20230619 | 091800 | 52591949000 | 412000 | 417000 | 417000 | 410500 | 2073 |
| 678 | 20230619 | 091700 | 51735768000 | 417000 | 418000 | 418500 | 416000 | 1752 |
| 679 | 20230619 | 091600 | 51004928000 | 418000 | 410500 | 419500 | 409500 | 5129 |
| 680 | 20230619 | 091500 | 48885638500 | 410500 | 411500 | 411500 | 410000 | 1640 |
| 681 | 20230619 | 091400 | 48211693500 | 411000 | 411500 | 412000 | 411000 | 1822 |
| 682 | 20230619 | 091300 | 47461969500 | 411500 | 412500 | 413000 | 409500 | 2606 |
| 683 | 20230619 | 091200 | 46389891000 | 412500 | 409500 | 414000 | 409000 | 3903 |
| 684 | 20230619 | 091100 | 44785035500 | 409000 | 410000 | 410500 | 405000 | 7595 |
| 685 | 20230619 | 091000 | 41693613000 | 410500 | 416000 | 416500 | 410000 | 6795 |
| 686 | 20230619 | 090900 | 38885987000 | 416500 | 416500 | 418000 | 415500 | 3408 |
| 687 | 20230619 | 090800 | 37467024000 | 416500 | 419000 | 420000 | 415500 | 3640 |
| 688 | 20230619 | 090700 | 35947786000 | 420000 | 422500 | 425000 | 417500 | 6142 |
| 689 | 20230619 | 090600 | 33359503000 | 422500 | 417000 | 422500 | 416500 | 5106 |
| 690 | 20230619 | 090500 | 31214855500 | 417500 | 417500 | 418000 | 413000 | 4802 |
| 691 | 20230619 | 090400 | 29218885500 | 417500 | 421500 | 422000 | 417000 | 8744 |
| 692 | 20230619 | 090300 | 25545303000 | 421500 | 427500 | 429000 | 418500 | 12613 |
| 693 | 20230619 | 090200 | 20211083500 | 427000 | 416500 | 428500 | 415500 | 14340 |
| 694 | 20230619 | 090100 | 14173062000 | 416500 | 410000 | 417000 | 407000 | 7753 |
| 695 | 20230619 | 090000 | 10991045500 | 410000 | 413000 | 417000 | 402500 | 26753 |