39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 200400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 3 | 20230616 | 200300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 4 | 20230616 | 200200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 5 | 20230616 | 200100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 6 | 20230616 | 200000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 7 | 20230616 | 195900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 8 | 20230616 | 195800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 9 | 20230616 | 195700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 10 | 20230616 | 195600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 11 | 20230616 | 195500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 12 | 20230616 | 195400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 13 | 20230616 | 195300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 14 | 20230616 | 195200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 15 | 20230616 | 195100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 16 | 20230616 | 195000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 17 | 20230616 | 194900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 18 | 20230616 | 194800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 19 | 20230616 | 194700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 20 | 20230616 | 194600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 21 | 20230616 | 194500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 22 | 20230616 | 194400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 23 | 20230616 | 194300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 24 | 20230616 | 194200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 25 | 20230616 | 194100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 26 | 20230616 | 194000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 27 | 20230616 | 193900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 28 | 20230616 | 193800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 29 | 20230616 | 193700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 30 | 20230616 | 193600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 31 | 20230616 | 193500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 32 | 20230616 | 193400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 33 | 20230616 | 193300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 34 | 20230616 | 193200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 35 | 20230616 | 193100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 36 | 20230616 | 193000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 37 | 20230616 | 192900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 38 | 20230616 | 192800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 39 | 20230616 | 192700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 40 | 20230616 | 192600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 41 | 20230616 | 192500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 42 | 20230616 | 192400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 43 | 20230616 | 192300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 44 | 20230616 | 192200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 45 | 20230616 | 192100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 46 | 20230616 | 192000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 47 | 20230616 | 191900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 48 | 20230616 | 191800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 49 | 20230616 | 191700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 50 | 20230616 | 191600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 51 | 20230616 | 191500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 52 | 20230616 | 191400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 53 | 20230616 | 191300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 54 | 20230616 | 191200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 55 | 20230616 | 191100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 56 | 20230616 | 191000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 57 | 20230616 | 190900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 58 | 20230616 | 190800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 59 | 20230616 | 190700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 60 | 20230616 | 190600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 61 | 20230616 | 190500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 62 | 20230616 | 190400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 63 | 20230616 | 190300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 64 | 20230616 | 190200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 65 | 20230616 | 190100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 66 | 20230616 | 190000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 67 | 20230616 | 185900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 68 | 20230616 | 185800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 69 | 20230616 | 185700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 70 | 20230616 | 185600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 71 | 20230616 | 185500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 72 | 20230616 | 185400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 73 | 20230616 | 185300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 74 | 20230616 | 185200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 75 | 20230616 | 185100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 76 | 20230616 | 185000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 77 | 20230616 | 184900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 78 | 20230616 | 184800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 79 | 20230616 | 184700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 80 | 20230616 | 184600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 81 | 20230616 | 184500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 82 | 20230616 | 184400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 83 | 20230616 | 184300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 84 | 20230616 | 184200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 85 | 20230616 | 184100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 86 | 20230616 | 184000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 87 | 20230616 | 183900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 88 | 20230616 | 183800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 89 | 20230616 | 183700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 90 | 20230616 | 183600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 91 | 20230616 | 183500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 92 | 20230616 | 183400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 93 | 20230616 | 183300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 94 | 20230616 | 183200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 95 | 20230616 | 183100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 96 | 20230616 | 183000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 97 | 20230616 | 182900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 98 | 20230616 | 182800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 99 | 20230616 | 182700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 100 | 20230616 | 182600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 101 | 20230616 | 182500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 102 | 20230616 | 182400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 103 | 20230616 | 182300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 104 | 20230616 | 182200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 105 | 20230616 | 182100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 106 | 20230616 | 182000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 107 | 20230616 | 181900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 108 | 20230616 | 181800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 109 | 20230616 | 181700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 110 | 20230616 | 181600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 111 | 20230616 | 181500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 112 | 20230616 | 181400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 113 | 20230616 | 181300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 114 | 20230616 | 181200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 115 | 20230616 | 181100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 116 | 20230616 | 181000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 117 | 20230616 | 180900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 118 | 20230616 | 180800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 119 | 20230616 | 180700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 120 | 20230616 | 180600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 121 | 20230616 | 180500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 122 | 20230616 | 180400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 123 | 20230616 | 180300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 124 | 20230616 | 180200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 125 | 20230616 | 180100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 126 | 20230616 | 180000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 127 | 20230616 | 175900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 128 | 20230616 | 175800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 129 | 20230616 | 175700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 130 | 20230616 | 175600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 131 | 20230616 | 175500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 132 | 20230616 | 175400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 133 | 20230616 | 175300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 134 | 20230616 | 175200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 135 | 20230616 | 175100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 136 | 20230616 | 175000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 137 | 20230616 | 174900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 138 | 20230616 | 174800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 139 | 20230616 | 174700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 140 | 20230616 | 174600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 141 | 20230616 | 174500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 142 | 20230616 | 174400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 143 | 20230616 | 174300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 144 | 20230616 | 174200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 145 | 20230616 | 174100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 146 | 20230616 | 174000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 147 | 20230616 | 173900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 148 | 20230616 | 173800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 149 | 20230616 | 173700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 150 | 20230616 | 173600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 151 | 20230616 | 173500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 152 | 20230616 | 173400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 153 | 20230616 | 173300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 154 | 20230616 | 173200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 155 | 20230616 | 173100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 156 | 20230616 | 173000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 157 | 20230616 | 172900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 158 | 20230616 | 172800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 159 | 20230616 | 172700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 160 | 20230616 | 172600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 161 | 20230616 | 172500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 162 | 20230616 | 172400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 163 | 20230616 | 172300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 164 | 20230616 | 172200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 165 | 20230616 | 172100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 166 | 20230616 | 172000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 167 | 20230616 | 171900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 168 | 20230616 | 171800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 169 | 20230616 | 171700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 170 | 20230616 | 171600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 171 | 20230616 | 171500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 172 | 20230616 | 171400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 173 | 20230616 | 171300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 174 | 20230616 | 171200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 175 | 20230616 | 171100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 176 | 20230616 | 171000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 177 | 20230616 | 170900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 178 | 20230616 | 170800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 179 | 20230616 | 170700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 180 | 20230616 | 170600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 181 | 20230616 | 170500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 182 | 20230616 | 170400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 183 | 20230616 | 170300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 184 | 20230616 | 170200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 185 | 20230616 | 170100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 186 | 20230616 | 170000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 187 | 20230616 | 165900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 188 | 20230616 | 165800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 189 | 20230616 | 165700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 190 | 20230616 | 165600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 191 | 20230616 | 165500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 192 | 20230616 | 165400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 193 | 20230616 | 165300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 194 | 20230616 | 165200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 195 | 20230616 | 165100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 196 | 20230616 | 165000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 197 | 20230616 | 164900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 198 | 20230616 | 164800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 199 | 20230616 | 164700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 200 | 20230616 | 164600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 201 | 20230616 | 164500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 202 | 20230616 | 164400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 203 | 20230616 | 164300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 204 | 20230616 | 164200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 205 | 20230616 | 164100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 206 | 20230616 | 164000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 207 | 20230616 | 163900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 208 | 20230616 | 163800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 209 | 20230616 | 163700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 210 | 20230616 | 163600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 211 | 20230616 | 163500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 212 | 20230616 | 163400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 213 | 20230616 | 163300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 214 | 20230616 | 163200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 215 | 20230616 | 163100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 216 | 20230616 | 163000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 217 | 20230616 | 162900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 218 | 20230616 | 162800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 219 | 20230616 | 162700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 220 | 20230616 | 162600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 221 | 20230616 | 162500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 222 | 20230616 | 162400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 223 | 20230616 | 162300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 224 | 20230616 | 162200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 225 | 20230616 | 162100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 226 | 20230616 | 162000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 227 | 20230616 | 161900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 228 | 20230616 | 161800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 229 | 20230616 | 161700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 230 | 20230616 | 161600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 231 | 20230616 | 161500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 232 | 20230616 | 161400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 233 | 20230616 | 161300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 234 | 20230616 | 161200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 235 | 20230616 | 161100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 236 | 20230616 | 161000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 237 | 20230616 | 160900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 238 | 20230616 | 160800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 239 | 20230616 | 160700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 240 | 20230616 | 160600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 241 | 20230616 | 160500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 242 | 20230616 | 160400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 243 | 20230616 | 160300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 244 | 20230616 | 160200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 245 | 20230616 | 160100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 246 | 20230616 | 160000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 247 | 20230616 | 155900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 248 | 20230616 | 155800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 249 | 20230616 | 155700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 250 | 20230616 | 155600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 251 | 20230616 | 155500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 252 | 20230616 | 155400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 253 | 20230616 | 155300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 254 | 20230616 | 155200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 255 | 20230616 | 155100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 256 | 20230616 | 155000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 257 | 20230616 | 154900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 258 | 20230616 | 154800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 259 | 20230616 | 154700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 260 | 20230616 | 154600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 261 | 20230616 | 154500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 262 | 20230616 | 154400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 263 | 20230616 | 154300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 264 | 20230616 | 154200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 265 | 20230616 | 154100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 266 | 20230616 | 154000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 267 | 20230616 | 153900 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 268 | 20230616 | 153800 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 269 | 20230616 | 153700 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 270 | 20230616 | 153600 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 271 | 20230616 | 153500 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 272 | 20230616 | 153400 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 273 | 20230616 | 153300 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 274 | 20230616 | 153200 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 275 | 20230616 | 153100 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 276 | 20230616 | 153000 | 73493956500 | 227500 | 227500 | 227500 | 227500 | 3720 |
| 277 | 20230616 | 152900 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 278 | 20230616 | 152800 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 279 | 20230616 | 152700 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 280 | 20230616 | 152600 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 281 | 20230616 | 152500 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 282 | 20230616 | 152400 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 283 | 20230616 | 152300 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 284 | 20230616 | 152200 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 285 | 20230616 | 152100 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 286 | 20230616 | 152000 | 72647656500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 287 | 20230616 | 151900 | 72647656500 | 227500 | 227000 | 227500 | 226500 | 440 |
| 288 | 20230616 | 151800 | 72547770000 | 227000 | 227500 | 227500 | 227000 | 810 |
| 289 | 20230616 | 151700 | 72363779000 | 227500 | 227500 | 228000 | 227000 | 398 |
| 290 | 20230616 | 151600 | 72273234500 | 227500 | 227500 | 228000 | 227500 | 418 |
| 291 | 20230616 | 151500 | 72178130500 | 228000 | 228000 | 228000 | 227500 | 389 |
| 292 | 20230616 | 151400 | 72089628000 | 228000 | 227500 | 228000 | 227500 | 251 |
| 293 | 20230616 | 151300 | 72032449000 | 227500 | 228000 | 228000 | 227000 | 587 |
| 294 | 20230616 | 151200 | 71898812000 | 228000 | 227500 | 228500 | 227500 | 409 |
| 295 | 20230616 | 151100 | 71805546500 | 227500 | 227500 | 228000 | 227000 | 104 |
| 296 | 20230616 | 151000 | 71781880500 | 227500 | 227500 | 228000 | 227500 | 241 |
| 297 | 20230616 | 150900 | 71727027500 | 228000 | 227000 | 228000 | 227000 | 275 |
| 298 | 20230616 | 150800 | 71664474500 | 227000 | 227000 | 227500 | 227000 | 228 |
| 299 | 20230616 | 150700 | 71612656000 | 227500 | 227000 | 228000 | 227000 | 96 |
| 300 | 20230616 | 150600 | 71590828000 | 226500 | 227000 | 228000 | 226500 | 875 |
| 301 | 20230616 | 150500 | 71392094000 | 227000 | 227500 | 227500 | 227000 | 196 |
| 302 | 20230616 | 150400 | 71347548500 | 227500 | 227500 | 227500 | 227000 | 154 |
| 303 | 20230616 | 150300 | 71312533500 | 227500 | 226500 | 227500 | 226500 | 327 |
| 304 | 20230616 | 150200 | 71238303500 | 226500 | 227000 | 227000 | 226500 | 133 |
| 305 | 20230616 | 150100 | 71208155500 | 227000 | 226500 | 227000 | 226500 | 164 |
| 306 | 20230616 | 150000 | 71170987500 | 226500 | 226000 | 227000 | 226000 | 318 |
| 307 | 20230616 | 145900 | 71098985500 | 226000 | 226000 | 226500 | 226000 | 257 |
| 308 | 20230616 | 145800 | 71040860500 | 226000 | 226000 | 226500 | 226000 | 234 |
| 309 | 20230616 | 145700 | 70987962500 | 226000 | 225000 | 226000 | 225000 | 375 |
| 310 | 20230616 | 145600 | 70903351000 | 225000 | 225500 | 225500 | 225000 | 310 |
| 311 | 20230616 | 145500 | 70833544500 | 225500 | 225500 | 226000 | 225500 | 205 |
| 312 | 20230616 | 145400 | 70787292500 | 225500 | 225000 | 226000 | 225000 | 321 |
| 313 | 20230616 | 145300 | 70714900000 | 225000 | 225500 | 226500 | 225000 | 301 |
| 314 | 20230616 | 145200 | 70647016000 | 225000 | 225500 | 225500 | 224500 | 462 |
| 315 | 20230616 | 145100 | 70543125000 | 225000 | 225000 | 226000 | 224500 | 495 |
| 316 | 20230616 | 145000 | 70431727500 | 225000 | 225000 | 225500 | 225000 | 631 |
| 317 | 20230616 | 144900 | 70289718000 | 225000 | 225500 | 225500 | 225000 | 773 |
| 318 | 20230616 | 144800 | 70115612000 | 225500 | 225500 | 226500 | 225500 | 402 |
| 319 | 20230616 | 144700 | 70024790500 | 226000 | 226500 | 227000 | 225500 | 318 |
| 320 | 20230616 | 144600 | 69952898000 | 226000 | 226500 | 227000 | 226000 | 194 |
| 321 | 20230616 | 144500 | 69908976500 | 226500 | 226500 | 227000 | 226500 | 252 |
| 322 | 20230616 | 144400 | 69851892500 | 226500 | 225500 | 227000 | 225500 | 396 |
| 323 | 20230616 | 144300 | 69762299000 | 225500 | 226500 | 226500 | 225500 | 451 |
| 324 | 20230616 | 144200 | 69660298500 | 226500 | 226000 | 227500 | 226000 | 312 |
| 325 | 20230616 | 144100 | 69589637500 | 226000 | 226500 | 227000 | 226000 | 595 |
| 326 | 20230616 | 144000 | 69454907500 | 226500 | 227000 | 227500 | 226500 | 319 |
| 327 | 20230616 | 143900 | 69382509500 | 227000 | 227500 | 228000 | 227000 | 244 |
| 328 | 20230616 | 143800 | 69327015000 | 227500 | 227500 | 228000 | 227000 | 238 |
| 329 | 20230616 | 143700 | 69272877000 | 227500 | 228000 | 228500 | 227000 | 403 |
| 330 | 20230616 | 143600 | 69181143000 | 228000 | 228000 | 228500 | 227500 | 374 |
| 331 | 20230616 | 143500 | 69095856000 | 228000 | 228500 | 228500 | 228000 | 253 |
| 332 | 20230616 | 143400 | 69038101000 | 228000 | 228500 | 229000 | 228000 | 280 |
| 333 | 20230616 | 143300 | 68974142500 | 228500 | 228500 | 229000 | 228000 | 239 |
| 334 | 20230616 | 143200 | 68919526000 | 229000 | 229000 | 229000 | 228000 | 277 |
| 335 | 20230616 | 143100 | 68856240000 | 229500 | 229000 | 229500 | 228000 | 443 |
| 336 | 20230616 | 143000 | 68754889500 | 229000 | 229500 | 229500 | 229000 | 193 |
| 337 | 20230616 | 142900 | 68710641500 | 229500 | 229500 | 230000 | 229000 | 256 |
| 338 | 20230616 | 142800 | 68651965000 | 229500 | 229000 | 229500 | 229000 | 148 |
| 339 | 20230616 | 142700 | 68618040000 | 229000 | 230000 | 230000 | 229000 | 121 |
| 340 | 20230616 | 142600 | 68590289500 | 229500 | 229500 | 230500 | 229000 | 756 |
| 341 | 20230616 | 142500 | 68416541000 | 229000 | 229000 | 229500 | 229000 | 155 |
| 342 | 20230616 | 142400 | 68381033500 | 229000 | 228500 | 229000 | 228000 | 159 |
| 343 | 20230616 | 142300 | 68344686000 | 228000 | 229000 | 229000 | 228000 | 206 |
| 344 | 20230616 | 142200 | 68297641500 | 229000 | 231000 | 231000 | 229000 | 754 |
| 345 | 20230616 | 142100 | 68124300500 | 230500 | 230000 | 231000 | 229500 | 730 |
| 346 | 20230616 | 142000 | 67956040000 | 230000 | 229500 | 230000 | 229500 | 234 |
| 347 | 20230616 | 141900 | 67902279500 | 229500 | 229000 | 229500 | 228500 | 650 |
| 348 | 20230616 | 141800 | 67753380500 | 229000 | 228500 | 229000 | 228500 | 239 |
| 349 | 20230616 | 141700 | 67698694500 | 228500 | 228500 | 228500 | 228000 | 138 |
| 350 | 20230616 | 141600 | 67667165500 | 228500 | 228000 | 228500 | 228000 | 248 |
| 351 | 20230616 | 141500 | 67610526500 | 228500 | 228500 | 228500 | 228000 | 340 |
| 352 | 20230616 | 141400 | 67532871500 | 228000 | 228000 | 228500 | 227500 | 165 |
| 353 | 20230616 | 141300 | 67495252000 | 228000 | 227500 | 228000 | 227500 | 327 |
| 354 | 20230616 | 141200 | 67420716500 | 227500 | 227000 | 228000 | 227000 | 264 |
| 355 | 20230616 | 141100 | 67360684500 | 227000 | 227000 | 227500 | 226500 | 154 |
| 356 | 20230616 | 141000 | 67325728000 | 227000 | 227500 | 227500 | 227000 | 441 |
| 357 | 20230616 | 140900 | 67225580500 | 227000 | 226500 | 227500 | 226000 | 467 |
| 358 | 20230616 | 140800 | 67119669000 | 226500 | 226000 | 226500 | 226000 | 165 |
| 359 | 20230616 | 140700 | 67082353500 | 226000 | 226000 | 226000 | 225500 | 443 |
| 360 | 20230616 | 140600 | 66982323000 | 226000 | 225000 | 226500 | 225000 | 449 |
| 361 | 20230616 | 140500 | 66881018000 | 225500 | 226500 | 226500 | 225000 | 923 |
| 362 | 20230616 | 140400 | 66672658500 | 226500 | 227500 | 227500 | 226500 | 656 |
| 363 | 20230616 | 140300 | 66524022000 | 227000 | 227500 | 227500 | 227000 | 305 |
| 364 | 20230616 | 140200 | 66454760500 | 227500 | 226500 | 228000 | 226500 | 466 |
| 365 | 20230616 | 140100 | 66348832500 | 226500 | 226500 | 227500 | 226500 | 452 |
| 366 | 20230616 | 140000 | 66246392000 | 227500 | 227000 | 227500 | 226500 | 419 |
| 367 | 20230616 | 135900 | 66151332500 | 226500 | 227000 | 227500 | 226500 | 208 |
| 368 | 20230616 | 135800 | 66104172000 | 227000 | 227500 | 227500 | 226500 | 326 |
| 369 | 20230616 | 135700 | 66030194000 | 227000 | 226500 | 227500 | 226500 | 514 |
| 370 | 20230616 | 135600 | 65913591000 | 226500 | 226000 | 227000 | 226000 | 416 |
| 371 | 20230616 | 135500 | 65819340000 | 226000 | 227000 | 227000 | 226000 | 1035 |
| 372 | 20230616 | 135400 | 65584865500 | 226500 | 227500 | 227500 | 226500 | 650 |
| 373 | 20230616 | 135300 | 65437275000 | 227500 | 227500 | 228000 | 227000 | 381 |
| 374 | 20230616 | 135200 | 65350606000 | 227500 | 228000 | 228500 | 227000 | 555 |
| 375 | 20230616 | 135100 | 65224317500 | 228000 | 228500 | 229000 | 228000 | 554 |
| 376 | 20230616 | 135000 | 65097784000 | 228000 | 228000 | 229000 | 227500 | 528 |
| 377 | 20230616 | 134900 | 64977327000 | 228000 | 228000 | 228500 | 228000 | 320 |
| 378 | 20230616 | 134800 | 64904320500 | 228000 | 228000 | 229000 | 228000 | 387 |
| 379 | 20230616 | 134700 | 64815889500 | 228000 | 227500 | 229000 | 227500 | 821 |
| 380 | 20230616 | 134600 | 64628126500 | 228000 | 229000 | 229500 | 227000 | 1877 |
| 381 | 20230616 | 134500 | 64200764000 | 228500 | 230000 | 230000 | 228500 | 1656 |
| 382 | 20230616 | 134400 | 63821620000 | 230000 | 230000 | 230500 | 230000 | 345 |
| 383 | 20230616 | 134300 | 63742229000 | 230500 | 231000 | 231000 | 230000 | 326 |
| 384 | 20230616 | 134200 | 63667094500 | 231000 | 231000 | 231500 | 230500 | 495 |
| 385 | 20230616 | 134100 | 63552697000 | 230500 | 231500 | 231500 | 230500 | 482 |
| 386 | 20230616 | 134000 | 63441494500 | 231500 | 230500 | 231500 | 230500 | 498 |
| 387 | 20230616 | 133900 | 63326412000 | 231000 | 231000 | 231500 | 230500 | 247 |
| 388 | 20230616 | 133800 | 63269359000 | 231000 | 230500 | 231000 | 230500 | 284 |
| 389 | 20230616 | 133700 | 63203806500 | 230500 | 230500 | 231000 | 230000 | 424 |
| 390 | 20230616 | 133600 | 63106060500 | 230000 | 231000 | 231000 | 230000 | 661 |
| 391 | 20230616 | 133500 | 62953665000 | 231000 | 231000 | 231500 | 230500 | 763 |
| 392 | 20230616 | 133400 | 62777446000 | 230500 | 232500 | 232500 | 230000 | 1221 |
| 393 | 20230616 | 133300 | 62495369500 | 232000 | 231000 | 232000 | 231000 | 475 |
| 394 | 20230616 | 133200 | 62385354000 | 232000 | 231500 | 232000 | 231000 | 316 |
| 395 | 20230616 | 133100 | 62312255000 | 231000 | 232000 | 233000 | 231000 | 360 |
| 396 | 20230616 | 133000 | 62228642000 | 232000 | 231000 | 232000 | 231000 | 254 |
| 397 | 20230616 | 132900 | 62169884000 | 231000 | 231500 | 232000 | 231000 | 568 |
| 398 | 20230616 | 132800 | 62038390500 | 231500 | 233000 | 233000 | 231000 | 831 |
| 399 | 20230616 | 132700 | 61845847000 | 233000 | 233500 | 233500 | 233000 | 239 |
| 400 | 20230616 | 132600 | 61790087000 | 233500 | 233500 | 233500 | 233000 | 185 |
| 401 | 20230616 | 132500 | 61746945000 | 233500 | 231500 | 233500 | 231500 | 554 |
| 402 | 20230616 | 132400 | 61618055500 | 231500 | 232500 | 233000 | 230500 | 2839 |
| 403 | 20230616 | 132300 | 60962460500 | 232500 | 234000 | 234000 | 232500 | 380 |
| 404 | 20230616 | 132200 | 60874001500 | 233000 | 233000 | 234000 | 232500 | 699 |
| 405 | 20230616 | 132100 | 60710936500 | 232500 | 233500 | 234500 | 232000 | 1141 |
| 406 | 20230616 | 132000 | 60445367500 | 233000 | 234000 | 234500 | 232500 | 600 |
| 407 | 20230616 | 131900 | 60305326500 | 234500 | 234500 | 235000 | 234000 | 484 |
| 408 | 20230616 | 131800 | 60191798500 | 234500 | 234000 | 235000 | 233500 | 384 |
| 409 | 20230616 | 131700 | 60101785000 | 234500 | 234500 | 234500 | 232500 | 1298 |
| 410 | 20230616 | 131600 | 59798619500 | 234500 | 234500 | 235000 | 233500 | 677 |
| 411 | 20230616 | 131500 | 59640093000 | 234500 | 234500 | 236000 | 234500 | 685 |
| 412 | 20230616 | 131400 | 59479190500 | 234500 | 235000 | 235500 | 234500 | 265 |
| 413 | 20230616 | 131300 | 59416937500 | 235000 | 235000 | 236000 | 235000 | 454 |
| 414 | 20230616 | 131200 | 59310113000 | 235500 | 237000 | 237500 | 234500 | 2158 |
| 415 | 20230616 | 131100 | 58802021500 | 237000 | 238500 | 238500 | 237000 | 554 |
| 416 | 20230616 | 131000 | 58670155000 | 238500 | 238000 | 239000 | 237500 | 1388 |
| 417 | 20230616 | 130900 | 58339443500 | 238000 | 234500 | 238000 | 234500 | 1033 |
| 418 | 20230616 | 130800 | 58095330000 | 234500 | 235500 | 236000 | 234500 | 436 |
| 419 | 20230616 | 130700 | 57992769000 | 235500 | 236000 | 236000 | 235500 | 431 |
| 420 | 20230616 | 130600 | 57891117500 | 236500 | 237500 | 237500 | 236000 | 1105 |
| 421 | 20230616 | 130500 | 57629312500 | 237000 | 238000 | 238500 | 236000 | 1759 |
| 422 | 20230616 | 130400 | 57212005000 | 238000 | 237500 | 238000 | 237000 | 1685 |
| 423 | 20230616 | 130300 | 56811615500 | 237000 | 235500 | 237500 | 235000 | 3977 |
| 424 | 20230616 | 130200 | 55870589500 | 235500 | 234500 | 235500 | 234500 | 454 |
| 425 | 20230616 | 130100 | 55763781500 | 235000 | 234500 | 235500 | 234500 | 738 |
| 426 | 20230616 | 130000 | 55590306000 | 235000 | 234500 | 235500 | 234500 | 606 |
| 427 | 20230616 | 125900 | 55447894000 | 234500 | 235000 | 235000 | 234500 | 302 |
| 428 | 20230616 | 125800 | 55377063500 | 235000 | 233500 | 235000 | 233500 | 535 |
| 429 | 20230616 | 125700 | 55251682000 | 233500 | 235000 | 235000 | 233500 | 262 |
| 430 | 20230616 | 125600 | 55190380000 | 234500 | 234000 | 235500 | 234000 | 3269 |
| 431 | 20230616 | 125500 | 54422496000 | 234000 | 234000 | 234500 | 233500 | 1087 |
| 432 | 20230616 | 125400 | 54168077000 | 233500 | 233500 | 233500 | 233500 | 385 |
| 433 | 20230616 | 125300 | 54078179500 | 233500 | 233000 | 233500 | 232500 | 479 |
| 434 | 20230616 | 125200 | 53966576500 | 233000 | 232500 | 233000 | 232500 | 50 |
| 435 | 20230616 | 125100 | 53954935000 | 232500 | 233000 | 233000 | 232500 | 141 |
| 436 | 20230616 | 125000 | 53922128500 | 233000 | 232000 | 233000 | 232000 | 305 |
| 437 | 20230616 | 124900 | 53851229000 | 232500 | 232500 | 232500 | 232000 | 46 |
| 438 | 20230616 | 124800 | 53840535500 | 232500 | 232500 | 232500 | 232000 | 244 |
| 439 | 20230616 | 124700 | 53783808000 | 232500 | 232500 | 232500 | 232000 | 104 |
| 440 | 20230616 | 124600 | 53759652000 | 232500 | 232000 | 232500 | 231500 | 151 |
| 441 | 20230616 | 124500 | 53724610500 | 232500 | 231500 | 232500 | 231500 | 297 |
| 442 | 20230616 | 124400 | 53655616500 | 232000 | 231000 | 232000 | 231000 | 921 |
| 443 | 20230616 | 124300 | 53442559000 | 231000 | 230500 | 231000 | 230500 | 55 |
| 444 | 20230616 | 124200 | 53429877500 | 230500 | 230000 | 231000 | 230000 | 201 |
| 445 | 20230616 | 124100 | 53383538000 | 230000 | 230500 | 230500 | 230000 | 91 |
| 446 | 20230616 | 124000 | 53362569500 | 230500 | 230000 | 230500 | 230000 | 77 |
| 447 | 20230616 | 123900 | 53344846000 | 230000 | 230000 | 230500 | 230000 | 104 |
| 448 | 20230616 | 123800 | 53320920500 | 230000 | 229500 | 230000 | 229500 | 129 |
| 449 | 20230616 | 123700 | 53291256000 | 230000 | 228500 | 230000 | 228500 | 256 |
| 450 | 20230616 | 123600 | 53232559000 | 228500 | 229000 | 229000 | 228500 | 338 |
| 451 | 20230616 | 123500 | 53155159500 | 229500 | 230000 | 230000 | 229000 | 290 |
| 452 | 20230616 | 123400 | 53088592500 | 230000 | 231000 | 231000 | 230000 | 324 |
| 453 | 20230616 | 123300 | 53014051000 | 230500 | 229500 | 230500 | 229500 | 1042 |
| 454 | 20230616 | 123200 | 52774347500 | 229500 | 230000 | 230000 | 229500 | 186 |
| 455 | 20230616 | 123100 | 52731617500 | 230000 | 229500 | 230000 | 229500 | 303 |
| 456 | 20230616 | 123000 | 52662064500 | 229500 | 229000 | 229500 | 229000 | 63 |
| 457 | 20230616 | 122900 | 52647622500 | 229000 | 228500 | 229000 | 228000 | 129 |
| 458 | 20230616 | 122800 | 52618143500 | 228500 | 229000 | 229000 | 228500 | 59 |
| 459 | 20230616 | 122700 | 52604658500 | 229000 | 229000 | 229500 | 228500 | 132 |
| 460 | 20230616 | 122600 | 52574431000 | 228500 | 228500 | 229500 | 228500 | 121 |
| 461 | 20230616 | 122500 | 52546771500 | 228500 | 228500 | 229000 | 228500 | 597 |
| 462 | 20230616 | 122400 | 52410096000 | 228500 | 228500 | 229000 | 228500 | 131 |
| 463 | 20230616 | 122300 | 52380154500 | 228500 | 228500 | 229000 | 228500 | 250 |
| 464 | 20230616 | 122200 | 52323026000 | 228500 | 229000 | 229000 | 228500 | 77 |
| 465 | 20230616 | 122100 | 52305422000 | 229000 | 229000 | 229500 | 228500 | 237 |
| 466 | 20230616 | 122000 | 52251152500 | 229000 | 229000 | 229500 | 229000 | 241 |
| 467 | 20230616 | 121900 | 52195959000 | 229000 | 229000 | 229000 | 229000 | 97 |
| 468 | 20230616 | 121800 | 52173746000 | 229000 | 229500 | 230000 | 229000 | 134 |
| 469 | 20230616 | 121700 | 52143009500 | 229500 | 229500 | 230000 | 229500 | 418 |
| 470 | 20230616 | 121600 | 52047045000 | 229000 | 229500 | 230000 | 229000 | 182 |
| 471 | 20230616 | 121500 | 52005277000 | 229500 | 229500 | 230000 | 229500 | 177 |
| 472 | 20230616 | 121400 | 51964642500 | 230000 | 230500 | 230500 | 230000 | 103 |
| 473 | 20230616 | 121300 | 51940927000 | 230500 | 229500 | 231000 | 229500 | 866 |
| 474 | 20230616 | 121200 | 51741802500 | 229500 | 229500 | 230000 | 229500 | 192 |
| 475 | 20230616 | 121100 | 51697687500 | 229500 | 229000 | 230500 | 229000 | 594 |
| 476 | 20230616 | 121000 | 51561345000 | 229000 | 230000 | 230500 | 229000 | 269 |
| 477 | 20230616 | 120900 | 51499554500 | 230000 | 230500 | 230500 | 230000 | 197 |
| 478 | 20230616 | 120800 | 51454160500 | 230500 | 231000 | 231000 | 229500 | 664 |
| 479 | 20230616 | 120700 | 51301515000 | 231000 | 232000 | 232000 | 231000 | 108 |
| 480 | 20230616 | 120600 | 51276544000 | 232000 | 233000 | 233000 | 232000 | 103 |
| 481 | 20230616 | 120500 | 51252605000 | 232500 | 231000 | 233000 | 231000 | 260 |
| 482 | 20230616 | 120400 | 51192257500 | 231000 | 231000 | 231500 | 230500 | 212 |
| 483 | 20230616 | 120300 | 51143270000 | 231500 | 231000 | 231500 | 230500 | 124 |
| 484 | 20230616 | 120200 | 51114624000 | 231000 | 231000 | 231500 | 230500 | 168 |
| 485 | 20230616 | 120100 | 51075821000 | 231000 | 231500 | 231500 | 231000 | 40 |
| 486 | 20230616 | 120000 | 51066573500 | 231500 | 231000 | 231500 | 230500 | 61 |
| 487 | 20230616 | 115900 | 51052492500 | 230500 | 232000 | 232000 | 230000 | 276 |
| 488 | 20230616 | 115800 | 50988847500 | 232000 | 233000 | 233000 | 232000 | 396 |
| 489 | 20230616 | 115700 | 50896800000 | 233000 | 233000 | 234500 | 232500 | 994 |
| 490 | 20230616 | 115600 | 50664706000 | 233500 | 232000 | 233500 | 232000 | 625 |
| 491 | 20230616 | 115500 | 50519367000 | 232000 | 230000 | 232000 | 230000 | 1845 |
| 492 | 20230616 | 115400 | 50093541500 | 230000 | 230000 | 230000 | 229000 | 382 |
| 493 | 20230616 | 115300 | 50005845500 | 230000 | 229500 | 230500 | 229500 | 874 |
| 494 | 20230616 | 115200 | 49804868500 | 230000 | 230000 | 230000 | 229500 | 168 |
| 495 | 20230616 | 115100 | 49766240000 | 230500 | 230000 | 230500 | 230000 | 64 |
| 496 | 20230616 | 115000 | 49751511500 | 230500 | 230000 | 230500 | 229500 | 132 |
| 497 | 20230616 | 114900 | 49721150000 | 230500 | 230000 | 230500 | 230000 | 152 |
| 498 | 20230616 | 114800 | 49686184000 | 230000 | 229500 | 230000 | 229000 | 421 |
| 499 | 20230616 | 114700 | 49589643500 | 229500 | 229500 | 229500 | 228500 | 569 |
| 500 | 20230616 | 114600 | 49459287000 | 229500 | 230500 | 230500 | 229500 | 428 |
| 501 | 20230616 | 114500 | 49360828500 | 231000 | 231000 | 231000 | 230500 | 120 |
| 502 | 20230616 | 114400 | 49333134000 | 230500 | 230000 | 231000 | 230000 | 179 |
| 503 | 20230616 | 114300 | 49291899500 | 230000 | 230500 | 230500 | 230000 | 159 |
| 504 | 20230616 | 114200 | 49255270500 | 230000 | 233500 | 233500 | 229000 | 836 |
| 505 | 20230616 | 114100 | 49062184000 | 233000 | 232500 | 233500 | 232500 | 175 |
| 506 | 20230616 | 114000 | 49021417500 | 233500 | 232500 | 233500 | 232000 | 600 |
| 507 | 20230616 | 113900 | 48881747000 | 232500 | 232500 | 233000 | 232000 | 434 |
| 508 | 20230616 | 113800 | 48780843000 | 232000 | 231000 | 232500 | 231000 | 654 |
| 509 | 20230616 | 113700 | 48629246500 | 231000 | 231000 | 231000 | 230000 | 289 |
| 510 | 20230616 | 113600 | 48562553000 | 231000 | 229500 | 231000 | 229500 | 445 |
| 511 | 20230616 | 113500 | 48460023500 | 230000 | 230000 | 230000 | 229500 | 342 |
| 512 | 20230616 | 113400 | 48381446000 | 230000 | 229500 | 231000 | 229000 | 1230 |
| 513 | 20230616 | 113300 | 48098827000 | 229500 | 229000 | 229500 | 228000 | 2522 |
| 514 | 20230616 | 113200 | 47521872500 | 229000 | 231500 | 231500 | 229000 | 2329 |
| 515 | 20230616 | 113100 | 46985062500 | 231500 | 234500 | 235000 | 231500 | 3264 |
| 516 | 20230616 | 113000 | 46222387500 | 234500 | 230500 | 234500 | 230000 | 3402 |
| 517 | 20230616 | 112900 | 45432322000 | 230500 | 231000 | 232000 | 230500 | 3001 |
| 518 | 20230616 | 112800 | 44738459500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 519 | 20230616 | 112700 | 44738459500 | 230500 | 230000 | 230500 | 230000 | 1518 |
| 520 | 20230616 | 112600 | 44388897000 | 229000 | 229500 | 229500 | 229000 | 377 |
| 521 | 20230616 | 112500 | 44302508500 | 229000 | 230000 | 230000 | 229000 | 489 |
| 522 | 20230616 | 112400 | 44190371500 | 230000 | 229500 | 230000 | 229000 | 413 |
| 523 | 20230616 | 112300 | 44095547500 | 229500 | 230000 | 230500 | 229500 | 1076 |
| 524 | 20230616 | 112200 | 43848213500 | 230000 | 229500 | 230000 | 229000 | 615 |
| 525 | 20230616 | 112100 | 43707001500 | 229500 | 229500 | 230000 | 229000 | 3343 |
| 526 | 20230616 | 112000 | 42939504000 | 229500 | 229500 | 229500 | 229000 | 231 |
| 527 | 20230616 | 111900 | 42886527500 | 229500 | 229000 | 229500 | 228500 | 1318 |
| 528 | 20230616 | 111800 | 42584801000 | 229000 | 227500 | 229500 | 227500 | 2971 |
| 529 | 20230616 | 111700 | 41905981000 | 227500 | 227500 | 227500 | 226500 | 1212 |
| 530 | 20230616 | 111600 | 41630466500 | 227500 | 226000 | 227500 | 226000 | 2860 |
| 531 | 20230616 | 111500 | 40982038000 | 226000 | 226000 | 226000 | 225500 | 306 |
| 532 | 20230616 | 111400 | 40912892500 | 226000 | 225500 | 226000 | 225500 | 409 |
| 533 | 20230616 | 111300 | 40820653500 | 225500 | 226000 | 226000 | 225500 | 204 |
| 534 | 20230616 | 111200 | 40774555000 | 226000 | 226000 | 226000 | 225500 | 959 |
| 535 | 20230616 | 111100 | 40557900500 | 226000 | 224500 | 226000 | 224000 | 3022 |
| 536 | 20230616 | 111000 | 39877738500 | 224500 | 225000 | 225000 | 224000 | 334 |
| 537 | 20230616 | 110900 | 39802775500 | 225000 | 225000 | 225000 | 224500 | 227 |
| 538 | 20230616 | 110800 | 39751735000 | 224500 | 224500 | 225000 | 224500 | 165 |
| 539 | 20230616 | 110700 | 39714658500 | 224500 | 224500 | 225000 | 224000 | 1497 |
| 540 | 20230616 | 110600 | 39378520000 | 224000 | 223500 | 224500 | 223500 | 400 |
| 541 | 20230616 | 110500 | 39288907000 | 223500 | 223000 | 223500 | 223000 | 169 |
| 542 | 20230616 | 110400 | 39251154500 | 223000 | 223000 | 223500 | 223000 | 236 |
| 543 | 20230616 | 110300 | 39198526000 | 223500 | 223000 | 223500 | 222500 | 121 |
| 544 | 20230616 | 110200 | 39171546000 | 223000 | 224000 | 224000 | 223000 | 638 |
| 545 | 20230616 | 110100 | 39029096500 | 224000 | 224000 | 224000 | 223500 | 1005 |
| 546 | 20230616 | 110000 | 38803986000 | 224000 | 223000 | 224000 | 222500 | 1236 |
| 547 | 20230616 | 105900 | 38527795500 | 223000 | 223000 | 223500 | 223000 | 91 |
| 548 | 20230616 | 105800 | 38507501500 | 223000 | 223000 | 223500 | 223000 | 140 |
| 549 | 20230616 | 105700 | 38476276500 | 223000 | 223000 | 223000 | 222500 | 128 |
| 550 | 20230616 | 105600 | 38447746000 | 222500 | 222500 | 223000 | 222500 | 203 |
| 551 | 20230616 | 105500 | 38402511000 | 222500 | 222500 | 223500 | 222000 | 962 |
| 552 | 20230616 | 105400 | 38188280500 | 222500 | 222000 | 222500 | 221500 | 64 |
| 553 | 20230616 | 105300 | 38174066000 | 222000 | 222500 | 222500 | 221500 | 146 |
| 554 | 20230616 | 105200 | 38141657000 | 222000 | 222000 | 222000 | 221500 | 158 |
| 555 | 20230616 | 105100 | 38106605500 | 221500 | 221500 | 222000 | 221500 | 188 |
| 556 | 20230616 | 105000 | 38064943500 | 221500 | 222000 | 222000 | 221500 | 294 |
| 557 | 20230616 | 104900 | 37999764000 | 222000 | 222000 | 222000 | 221500 | 120 |
| 558 | 20230616 | 104800 | 37973132000 | 222000 | 221500 | 222000 | 221500 | 132 |
| 559 | 20230616 | 104700 | 37943868000 | 221500 | 221500 | 222000 | 221500 | 174 |
| 560 | 20230616 | 104600 | 37905319000 | 221500 | 222000 | 222000 | 221500 | 49 |
| 561 | 20230616 | 104500 | 37894460000 | 222000 | 222000 | 222500 | 221500 | 177 |
| 562 | 20230616 | 104400 | 37855160000 | 222000 | 222500 | 223000 | 222000 | 84 |
| 563 | 20230616 | 104300 | 37836504000 | 222500 | 223000 | 223000 | 222000 | 200 |
| 564 | 20230616 | 104200 | 37791978500 | 222500 | 221500 | 223000 | 221000 | 801 |
| 565 | 20230616 | 104100 | 37614012500 | 221500 | 221500 | 222000 | 221500 | 224 |
| 566 | 20230616 | 104000 | 37564396000 | 221500 | 222000 | 222500 | 221500 | 153 |
| 567 | 20230616 | 103900 | 37530423500 | 222000 | 221500 | 222000 | 221000 | 298 |
| 568 | 20230616 | 103800 | 37464336500 | 222000 | 223000 | 223000 | 221500 | 250 |
| 569 | 20230616 | 103700 | 37408778000 | 222500 | 223000 | 223000 | 222500 | 279 |
| 570 | 20230616 | 103600 | 37346660500 | 223000 | 223000 | 223000 | 222000 | 234 |
| 571 | 20230616 | 103500 | 37294598500 | 222500 | 223500 | 224000 | 222500 | 478 |
| 572 | 20230616 | 103400 | 37187887000 | 224000 | 223500 | 224000 | 223500 | 422 |
| 573 | 20230616 | 103300 | 37093466500 | 223500 | 223500 | 224000 | 223000 | 476 |
| 574 | 20230616 | 103200 | 36987090000 | 223500 | 223000 | 223500 | 223000 | 106 |
| 575 | 20230616 | 103100 | 36963419000 | 223500 | 221000 | 223500 | 221000 | 1312 |
| 576 | 20230616 | 103000 | 36671467500 | 221500 | 220500 | 221500 | 220000 | 375 |
| 577 | 20230616 | 102900 | 36588645500 | 220500 | 221000 | 221000 | 220000 | 451 |
| 578 | 20230616 | 102800 | 36489292500 | 221000 | 221000 | 221500 | 220500 | 205 |
| 579 | 20230616 | 102700 | 36443996500 | 221000 | 220500 | 221500 | 220500 | 75 |
| 580 | 20230616 | 102600 | 36427399000 | 220500 | 221000 | 221500 | 220500 | 655 |
| 581 | 20230616 | 102500 | 36282404500 | 221000 | 221000 | 221500 | 221000 | 145 |
| 582 | 20230616 | 102400 | 36250316500 | 221000 | 220500 | 221500 | 220000 | 116 |
| 583 | 20230616 | 102300 | 36224696000 | 220000 | 220500 | 221000 | 220000 | 93 |
| 584 | 20230616 | 102200 | 36204190000 | 221000 | 221500 | 221500 | 220500 | 231 |
| 585 | 20230616 | 102100 | 36153092000 | 222000 | 221500 | 222000 | 220500 | 203 |
| 586 | 20230616 | 102000 | 36108096000 | 221000 | 221000 | 222000 | 220500 | 409 |
| 587 | 20230616 | 101900 | 36017716000 | 220500 | 219500 | 220500 | 219500 | 567 |
| 588 | 20230616 | 101800 | 35892705500 | 219500 | 221000 | 221000 | 219500 | 477 |
| 589 | 20230616 | 101700 | 35787521500 | 221000 | 219500 | 221000 | 219500 | 836 |
| 590 | 20230616 | 101600 | 35603438500 | 219500 | 219000 | 220000 | 219000 | 248 |
| 591 | 20230616 | 101500 | 35549061500 | 219500 | 218000 | 219500 | 218000 | 721 |
| 592 | 20230616 | 101400 | 35391148500 | 218000 | 217500 | 218000 | 217000 | 369 |
| 593 | 20230616 | 101300 | 35310850000 | 217500 | 218000 | 218000 | 217500 | 28 |
| 594 | 20230616 | 101200 | 35304758000 | 217500 | 217500 | 218000 | 217500 | 214 |
| 595 | 20230616 | 101100 | 35258212000 | 218000 | 217500 | 218000 | 217500 | 160 |
| 596 | 20230616 | 101000 | 35223409500 | 217500 | 218000 | 218000 | 217000 | 345 |
| 597 | 20230616 | 100900 | 35148368000 | 218000 | 218000 | 219000 | 218000 | 136 |
| 598 | 20230616 | 100800 | 35118707000 | 218500 | 218000 | 219000 | 218000 | 159 |
| 599 | 20230616 | 100700 | 35084009500 | 218000 | 219000 | 219000 | 218000 | 188 |
| 600 | 20230616 | 100600 | 35042939500 | 219000 | 218500 | 219000 | 218000 | 238 |
| 601 | 20230616 | 100500 | 34990873000 | 218500 | 219000 | 219500 | 218500 | 398 |
| 602 | 20230616 | 100400 | 34903773500 | 218500 | 220000 | 220000 | 218500 | 297 |
| 603 | 20230616 | 100300 | 34838666500 | 220000 | 218500 | 220000 | 217500 | 554 |
| 604 | 20230616 | 100200 | 34717494500 | 218000 | 218000 | 219000 | 217500 | 314 |
| 605 | 20230616 | 100100 | 34648855500 | 217500 | 217500 | 218000 | 217000 | 410 |
| 606 | 20230616 | 100000 | 34559511000 | 217500 | 216500 | 218000 | 216500 | 609 |
| 607 | 20230616 | 095900 | 34427311000 | 216500 | 217000 | 217000 | 216000 | 262 |
| 608 | 20230616 | 095800 | 34370526000 | 216500 | 217500 | 217500 | 216500 | 374 |
| 609 | 20230616 | 095700 | 34289514500 | 217000 | 218000 | 218500 | 216500 | 731 |
| 610 | 20230616 | 095600 | 34130867000 | 218000 | 217500 | 218500 | 217000 | 735 |
| 611 | 20230616 | 095500 | 33970879000 | 217000 | 218000 | 218000 | 217000 | 316 |
| 612 | 20230616 | 095400 | 33902178000 | 218000 | 219000 | 219500 | 218000 | 513 |
| 613 | 20230616 | 095300 | 33790087000 | 219000 | 221000 | 221000 | 219000 | 642 |
| 614 | 20230616 | 095200 | 33648610500 | 221000 | 221000 | 221500 | 220500 | 276 |
| 615 | 20230616 | 095100 | 33587605500 | 221500 | 219500 | 221500 | 219500 | 772 |
| 616 | 20230616 | 095000 | 33417051000 | 219000 | 218000 | 220000 | 218000 | 796 |
| 617 | 20230616 | 094900 | 33242699000 | 218000 | 220500 | 221000 | 215000 | 1960 |
| 618 | 20230616 | 094800 | 32815746000 | 220500 | 221000 | 221000 | 219500 | 677 |
| 619 | 20230616 | 094700 | 32666619000 | 221000 | 222000 | 222500 | 220500 | 630 |
| 620 | 20230616 | 094600 | 32527169000 | 222000 | 222000 | 222500 | 221500 | 722 |
| 621 | 20230616 | 094500 | 32366782500 | 222000 | 222500 | 224500 | 222000 | 804 |
| 622 | 20230616 | 094400 | 32187651000 | 222500 | 224000 | 224000 | 222500 | 740 |
| 623 | 20230616 | 094300 | 32022636000 | 223500 | 225500 | 226500 | 222500 | 1825 |
| 624 | 20230616 | 094200 | 31612303500 | 226000 | 225000 | 226500 | 224000 | 3707 |
| 625 | 20230616 | 094100 | 30777253000 | 225000 | 222000 | 225000 | 222000 | 4679 |
| 626 | 20230616 | 094000 | 29730566500 | 222500 | 221500 | 222500 | 221500 | 1971 |
| 627 | 20230616 | 093900 | 29292853000 | 221500 | 220000 | 221500 | 219500 | 1713 |
| 628 | 20230616 | 093800 | 28914587500 | 220000 | 220000 | 220500 | 219500 | 482 |
| 629 | 20230616 | 093700 | 28808511500 | 219500 | 220500 | 221000 | 218500 | 2211 |
| 630 | 20230616 | 093600 | 28321863000 | 220500 | 221000 | 221000 | 220000 | 450 |
| 631 | 20230616 | 093500 | 28222508000 | 221000 | 219000 | 221000 | 218500 | 2553 |
| 632 | 20230616 | 093400 | 27661721000 | 218500 | 217000 | 219000 | 217000 | 1938 |
| 633 | 20230616 | 093300 | 27239028000 | 217000 | 214500 | 217000 | 214000 | 4433 |
| 634 | 20230616 | 093200 | 26283400500 | 214000 | 215000 | 215000 | 214000 | 569 |
| 635 | 20230616 | 093100 | 26161469000 | 215000 | 215000 | 215000 | 214000 | 1040 |
| 636 | 20230616 | 093000 | 25938139000 | 215000 | 213500 | 215500 | 213500 | 2168 |
| 637 | 20230616 | 092900 | 25473013000 | 213500 | 215500 | 216000 | 213000 | 2339 |
| 638 | 20230616 | 092800 | 24971549500 | 215000 | 214500 | 216000 | 214500 | 1414 |
| 639 | 20230616 | 092700 | 24667110000 | 214500 | 217000 | 217000 | 214500 | 4588 |
| 640 | 20230616 | 092600 | 23677287500 | 217500 | 217000 | 218000 | 216500 | 2268 |
| 641 | 20230616 | 092500 | 23184536500 | 217000 | 218500 | 218500 | 217000 | 1206 |
| 642 | 20230616 | 092400 | 22921966500 | 218000 | 219500 | 219500 | 218000 | 1159 |
| 643 | 20230616 | 092300 | 22668157500 | 219500 | 219000 | 220000 | 218500 | 1760 |
| 644 | 20230616 | 092200 | 22281830500 | 219000 | 218500 | 220000 | 218000 | 2426 |
| 645 | 20230616 | 092100 | 21750707000 | 218000 | 217500 | 219000 | 217000 | 2666 |
| 646 | 20230616 | 092000 | 21170471000 | 218000 | 217500 | 219000 | 217500 | 1638 |
| 647 | 20230616 | 091900 | 20813073000 | 217500 | 219500 | 219500 | 217500 | 2293 |
| 648 | 20230616 | 091800 | 20311757500 | 219000 | 219500 | 220500 | 218500 | 2543 |
| 649 | 20230616 | 091700 | 19753190500 | 219500 | 220500 | 222000 | 219500 | 3132 |
| 650 | 20230616 | 091600 | 19062087000 | 220500 | 223500 | 224500 | 219000 | 3101 |
| 651 | 20230616 | 091500 | 18376070500 | 223500 | 224500 | 224500 | 221500 | 2967 |
| 652 | 20230616 | 091400 | 17713335000 | 224500 | 222000 | 225500 | 222000 | 8058 |
| 653 | 20230616 | 091300 | 15908022000 | 222000 | 218000 | 222500 | 217500 | 11951 |
| 654 | 20230616 | 091200 | 13275305000 | 217500 | 217500 | 218500 | 216000 | 3091 |
| 655 | 20230616 | 091100 | 12602835000 | 217500 | 217500 | 218500 | 217000 | 2292 |
| 656 | 20230616 | 091000 | 12103158000 | 217500 | 217500 | 219000 | 217000 | 4033 |
| 657 | 20230616 | 090900 | 11223805000 | 218000 | 214000 | 218000 | 213500 | 6894 |
| 658 | 20230616 | 090800 | 9735474000 | 214000 | 211500 | 214000 | 211500 | 3660 |
| 659 | 20230616 | 090700 | 8955122500 | 211500 | 213000 | 214000 | 211500 | 3657 |
| 660 | 20230616 | 090600 | 8177164000 | 213500 | 214500 | 216000 | 213500 | 5907 |
| 661 | 20230616 | 090500 | 6908619000 | 214500 | 212000 | 215500 | 212000 | 4273 |
| 662 | 20230616 | 090400 | 5994303000 | 213000 | 212000 | 214000 | 211500 | 4244 |
| 663 | 20230616 | 090300 | 5090110500 | 212500 | 210000 | 213000 | 210000 | 5900 |
| 664 | 20230616 | 090200 | 3840933500 | 210000 | 211000 | 211000 | 209000 | 3060 |
| 665 | 20230616 | 090100 | 3198048000 | 211000 | 208500 | 211000 | 206000 | 5895 |
| 666 | 20230616 | 090000 | 1964819500 | 208000 | 210000 | 210000 | 206000 | 9380 |