31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 4915 |
| 3 | 20230622 | 184300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20230622 | 184200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20230622 | 184100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20230622 | 184000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20230622 | 183900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20230622 | 183800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20230622 | 183700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20230622 | 183600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20230622 | 183500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20230622 | 183400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20230622 | 183300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20230622 | 183200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20230622 | 183100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20230622 | 183000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20230622 | 182900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20230622 | 182800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20230622 | 182700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20230622 | 182600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20230622 | 182500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20230622 | 182400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20230622 | 182300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20230622 | 182200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20230622 | 182100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20230622 | 182000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20230622 | 181900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20230622 | 181800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20230622 | 181700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20230622 | 181600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20230622 | 181500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20230622 | 181400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 4915 |
| 33 | 20230622 | 181300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20230622 | 181200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20230622 | 181100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20230622 | 181000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20230622 | 180900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20230622 | 180800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20230622 | 180700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20230622 | 180600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20230622 | 180500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20230622 | 180400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20230622 | 180300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20230622 | 180200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20230622 | 180100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20230622 | 180000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20230622 | 175900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20230622 | 175800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20230622 | 175700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20230622 | 175600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20230622 | 175500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20230622 | 175400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20230622 | 175300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20230622 | 175200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20230622 | 175100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20230622 | 175000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20230622 | 174900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20230622 | 174800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20230622 | 174700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20230622 | 174600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20230622 | 174500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20230622 | 174400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 4915 |
| 63 | 20230622 | 174300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20230622 | 174200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20230622 | 174100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20230622 | 174000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20230622 | 173900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20230622 | 173800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20230622 | 173700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20230622 | 173600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20230622 | 173500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20230622 | 173400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20230622 | 173300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20230622 | 173200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20230622 | 173100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20230622 | 173000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20230622 | 172900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20230622 | 172800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20230622 | 172700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20230622 | 172600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20230622 | 172500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20230622 | 172400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20230622 | 172300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20230622 | 172200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20230622 | 172100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20230622 | 172000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20230622 | 171900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20230622 | 171800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20230622 | 171700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20230622 | 171600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20230622 | 171500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20230622 | 171400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 4915 |
| 93 | 20230622 | 171300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20230622 | 171200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20230622 | 171100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20230622 | 171000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20230622 | 170900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20230622 | 170800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20230622 | 170700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20230622 | 170600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20230622 | 170500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20230622 | 170400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20230622 | 170300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20230622 | 170200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20230622 | 170100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20230622 | 170000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20230622 | 165900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20230622 | 165800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20230622 | 165700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20230622 | 165600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20230622 | 165500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20230622 | 165400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20230622 | 165300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20230622 | 165200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20230622 | 165100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20230622 | 165000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20230622 | 164900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20230622 | 164800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20230622 | 164700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20230622 | 164600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20230622 | 164500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20230622 | 164400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 4915 |
| 123 | 20230622 | 164300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20230622 | 164200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20230622 | 164100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20230622 | 164000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20230622 | 163900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20230622 | 163800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20230622 | 163700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20230622 | 163600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20230622 | 163500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20230622 | 163400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20230622 | 163300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20230622 | 163200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20230622 | 163100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20230622 | 163000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20230622 | 162900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20230622 | 162800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20230622 | 162700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20230622 | 162600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20230622 | 162500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20230622 | 162400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20230622 | 162300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20230622 | 162200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20230622 | 162100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20230622 | 162000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20230622 | 161900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20230622 | 161800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20230622 | 161700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20230622 | 161600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20230622 | 161500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20230622 | 161400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 4915 |
| 153 | 20230622 | 161300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20230622 | 161200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20230622 | 161100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20230622 | 161000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20230622 | 160900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20230622 | 160800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20230622 | 160700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20230622 | 160600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20230622 | 160500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20230622 | 160400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20230622 | 160300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20230622 | 160200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20230622 | 160100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20230622 | 160000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20230622 | 155900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20230622 | 155800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20230622 | 155700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20230622 | 155600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20230622 | 155500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20230622 | 155400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20230622 | 155300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20230622 | 155200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20230622 | 155100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20230622 | 155000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20230622 | 154900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20230622 | 154800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20230622 | 154700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20230622 | 154600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20230622 | 154500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20230622 | 154400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 4915 |
| 183 | 20230622 | 154300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20230622 | 154200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20230622 | 154100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20230622 | 154000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20230622 | 153900 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20230622 | 153800 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20230622 | 153700 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20230622 | 153600 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20230622 | 153500 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20230622 | 153400 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20230622 | 153300 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20230622 | 153200 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20230622 | 153100 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20230622 | 153000 | 3611047950 | 22650 | 22650 | 22650 | 22650 | 4915 |
| 197 | 20230622 | 152900 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20230622 | 152800 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20230622 | 152700 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20230622 | 152600 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20230622 | 152500 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20230622 | 152400 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20230622 | 152300 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20230622 | 152200 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20230622 | 152100 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20230622 | 152000 | 3499723200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20230622 | 151900 | 3499723200 | 22500 | 22500 | 22500 | 22450 | 730 |
| 208 | 20230622 | 151800 | 3483308700 | 22450 | 22400 | 22500 | 22400 | 1331 |
| 209 | 20230622 | 151700 | 3453426300 | 22400 | 22400 | 22450 | 22400 | 1099 |
| 210 | 20230622 | 151600 | 3428784750 | 22450 | 22450 | 22450 | 22400 | 720 |
| 211 | 20230622 | 151500 | 3412621550 | 22450 | 22400 | 22450 | 22350 | 1772 |
| 212 | 20230622 | 151400 | 3372926650 | 22400 | 22400 | 22400 | 22400 | 479 |
| 213 | 20230622 | 151300 | 3362197050 | 22350 | 22400 | 22400 | 22350 | 105 |
| 214 | 20230622 | 151200 | 3359845550 | 22400 | 22400 | 22400 | 22350 | 627 |
| 215 | 20230622 | 151100 | 3345801300 | 22400 | 22350 | 22400 | 22350 | 200 |
| 216 | 20230622 | 151000 | 3341321900 | 22400 | 22350 | 22400 | 22300 | 2229 |
| 217 | 20230622 | 150900 | 3291401550 | 22350 | 22400 | 22400 | 22300 | 330 |
| 218 | 20230622 | 150800 | 3284024100 | 22400 | 22300 | 22400 | 22300 | 2651 |
| 219 | 20230622 | 150700 | 3224755100 | 22350 | 22350 | 22350 | 22300 | 106 |
| 220 | 20230622 | 150600 | 3222386550 | 22350 | 22350 | 22350 | 22250 | 55 |
| 221 | 20230622 | 150500 | 3221157650 | 22350 | 22350 | 22350 | 22250 | 170 |
| 222 | 20230622 | 150400 | 3217363950 | 22300 | 22300 | 22300 | 22250 | 597 |
| 223 | 20230622 | 150300 | 3204051150 | 22250 | 22250 | 22300 | 22250 | 35 |
| 224 | 20230622 | 150200 | 3203271050 | 22300 | 22300 | 22300 | 22250 | 111 |
| 225 | 20230622 | 150100 | 3200796550 | 22300 | 22300 | 22300 | 22150 | 53 |
| 226 | 20230622 | 150000 | 3199615750 | 22150 | 22250 | 22300 | 22150 | 310 |
| 227 | 20230622 | 145900 | 3192729200 | 22250 | 22200 | 22300 | 22200 | 209 |
| 228 | 20230622 | 145800 | 3188074150 | 22200 | 22250 | 22300 | 22200 | 76 |
| 229 | 20230622 | 145700 | 3186383350 | 22300 | 22350 | 22350 | 22250 | 694 |
| 230 | 20230622 | 145600 | 3170883200 | 22350 | 22300 | 22350 | 22250 | 198 |
| 231 | 20230622 | 145500 | 3166470350 | 22300 | 22250 | 22300 | 22250 | 168 |
| 232 | 20230622 | 145400 | 3162727400 | 22350 | 22400 | 22400 | 22250 | 537 |
| 233 | 20230622 | 145300 | 3150738900 | 22350 | 22350 | 22400 | 22300 | 625 |
| 234 | 20230622 | 145200 | 3136751700 | 22350 | 22400 | 22400 | 22300 | 118 |
| 235 | 20230622 | 145100 | 3134108750 | 22400 | 22350 | 22400 | 22300 | 283 |
| 236 | 20230622 | 145000 | 3127786050 | 22300 | 22400 | 22400 | 22300 | 248 |
| 237 | 20230622 | 144900 | 3122240800 | 22400 | 22400 | 22400 | 22300 | 517 |
| 238 | 20230622 | 144800 | 3110664550 | 22400 | 22300 | 22400 | 22300 | 172 |
| 239 | 20230622 | 144700 | 3106815750 | 22350 | 22350 | 22400 | 22300 | 226 |
| 240 | 20230622 | 144600 | 3101758800 | 22300 | 22300 | 22300 | 22250 | 65 |
| 241 | 20230622 | 144500 | 3100310850 | 22400 | 22300 | 22400 | 22250 | 642 |
| 242 | 20230622 | 144400 | 3085975500 | 22300 | 22400 | 22400 | 22300 | 722 |
| 243 | 20230622 | 144300 | 3069827950 | 22400 | 22400 | 22400 | 22350 | 86 |
| 244 | 20230622 | 144200 | 3067901650 | 22350 | 22350 | 22400 | 22350 | 531 |
| 245 | 20230622 | 144100 | 3056030800 | 22350 | 22300 | 22350 | 22300 | 205 |
| 246 | 20230622 | 144000 | 3051453850 | 22300 | 22350 | 22350 | 22250 | 161 |
| 247 | 20230622 | 143900 | 3047858300 | 22350 | 22300 | 22350 | 22300 | 148 |
| 248 | 20230622 | 143800 | 3044553950 | 22350 | 22300 | 22350 | 22250 | 542 |
| 249 | 20230622 | 143700 | 3032462250 | 22300 | 22250 | 22300 | 22250 | 160 |
| 250 | 20230622 | 143600 | 3028897650 | 22300 | 22250 | 22300 | 22200 | 77 |
| 251 | 20230622 | 143500 | 3027185000 | 22300 | 22300 | 22350 | 22250 | 258 |
| 252 | 20230622 | 143400 | 3021429400 | 22350 | 22250 | 22350 | 22250 | 700 |
| 253 | 20230622 | 143300 | 3005824050 | 22300 | 22300 | 22350 | 22300 | 86 |
| 254 | 20230622 | 143200 | 3003905500 | 22350 | 22350 | 22350 | 22250 | 162 |
| 255 | 20230622 | 143100 | 3000291250 | 22250 | 22300 | 22350 | 22250 | 239 |
| 256 | 20230622 | 143000 | 2994961450 | 22300 | 22300 | 22350 | 22200 | 514 |
| 257 | 20230622 | 142900 | 2983503450 | 22300 | 22350 | 22400 | 22300 | 224 |
| 258 | 20230622 | 142800 | 2978494600 | 22300 | 22350 | 22400 | 22300 | 293 |
| 259 | 20230622 | 142700 | 2971952600 | 22350 | 22300 | 22400 | 22300 | 314 |
| 260 | 20230622 | 142600 | 2964941700 | 22350 | 22350 | 22400 | 22300 | 188 |
| 261 | 20230622 | 142500 | 2960737400 | 22350 | 22400 | 22400 | 22300 | 213 |
| 262 | 20230622 | 142400 | 2955972700 | 22400 | 22350 | 22400 | 22300 | 87 |
| 263 | 20230622 | 142300 | 2954027900 | 22300 | 22350 | 22400 | 22300 | 760 |
| 264 | 20230622 | 142200 | 2937022400 | 22350 | 22350 | 22400 | 22350 | 233 |
| 265 | 20230622 | 142100 | 2931806100 | 22400 | 22400 | 22400 | 22350 | 159 |
| 266 | 20230622 | 142000 | 2928246450 | 22350 | 22400 | 22400 | 22350 | 242 |
| 267 | 20230622 | 141900 | 2922832000 | 22400 | 22400 | 22400 | 22350 | 444 |
| 268 | 20230622 | 141800 | 2912898800 | 22400 | 22350 | 22400 | 22300 | 105 |
| 269 | 20230622 | 141700 | 2910551600 | 22350 | 22350 | 22400 | 22300 | 239 |
| 270 | 20230622 | 141600 | 2905208450 | 22300 | 22400 | 22400 | 22300 | 80 |
| 271 | 20230622 | 141500 | 2903417900 | 22400 | 22400 | 22400 | 22300 | 867 |
| 272 | 20230622 | 141400 | 2884022450 | 22400 | 22350 | 22400 | 22350 | 342 |
| 273 | 20230622 | 141300 | 2876367650 | 22350 | 22400 | 22400 | 22350 | 127 |
| 274 | 20230622 | 141200 | 2873526450 | 22350 | 22400 | 22400 | 22350 | 170 |
| 275 | 20230622 | 141100 | 2869719100 | 22350 | 22350 | 22400 | 22350 | 262 |
| 276 | 20230622 | 141000 | 2863854700 | 22350 | 22350 | 22400 | 22350 | 106 |
| 277 | 20230622 | 140900 | 2861485400 | 22400 | 22350 | 22400 | 22300 | 161 |
| 278 | 20230622 | 140800 | 2857884300 | 22350 | 22300 | 22400 | 22300 | 72 |
| 279 | 20230622 | 140700 | 2856276850 | 22300 | 22400 | 22400 | 22300 | 214 |
| 280 | 20230622 | 140600 | 2851486450 | 22400 | 22450 | 22450 | 22350 | 238 |
| 281 | 20230622 | 140500 | 2846154550 | 22400 | 22450 | 22450 | 22400 | 354 |
| 282 | 20230622 | 140400 | 2838218650 | 22450 | 22450 | 22450 | 22400 | 244 |
| 283 | 20230622 | 140300 | 2832751200 | 22400 | 22450 | 22450 | 22400 | 188 |
| 284 | 20230622 | 140200 | 2828537100 | 22450 | 22400 | 22450 | 22350 | 208 |
| 285 | 20230622 | 140100 | 2823876100 | 22400 | 22400 | 22400 | 22350 | 185 |
| 286 | 20230622 | 140000 | 2819733300 | 22400 | 22350 | 22400 | 22300 | 497 |
| 287 | 20230622 | 135900 | 2808627550 | 22300 | 22350 | 22350 | 22300 | 332 |
| 288 | 20230622 | 135800 | 2801218000 | 22350 | 22350 | 22350 | 22300 | 164 |
| 289 | 20230622 | 135700 | 2797552700 | 22300 | 22350 | 22450 | 22300 | 387 |
| 290 | 20230622 | 135600 | 2788892550 | 22350 | 22400 | 22400 | 22300 | 162 |
| 291 | 20230622 | 135500 | 2785274000 | 22350 | 22350 | 22400 | 22350 | 119 |
| 292 | 20230622 | 135400 | 2782611650 | 22300 | 22400 | 22450 | 22300 | 372 |
| 293 | 20230622 | 135300 | 2774286000 | 22450 | 22350 | 22450 | 22350 | 1003 |
| 294 | 20230622 | 135200 | 2751820050 | 22350 | 22400 | 22400 | 22350 | 380 |
| 295 | 20230622 | 135100 | 2743321050 | 22350 | 22250 | 22350 | 22250 | 138 |
| 296 | 20230622 | 135000 | 2740243350 | 22250 | 22300 | 22350 | 22250 | 193 |
| 297 | 20230622 | 134900 | 2735940600 | 22250 | 22300 | 22350 | 22250 | 542 |
| 298 | 20230622 | 134800 | 2723837050 | 22300 | 22300 | 22350 | 22250 | 147 |
| 299 | 20230622 | 134700 | 2720559950 | 22300 | 22300 | 22350 | 22200 | 363 |
| 300 | 20230622 | 134600 | 2712479250 | 22250 | 22300 | 22300 | 22250 | 852 |
| 301 | 20230622 | 134500 | 2693479800 | 22300 | 22300 | 22350 | 22300 | 170 |
| 302 | 20230622 | 134400 | 2689687200 | 22300 | 22450 | 22450 | 22300 | 446 |
| 303 | 20230622 | 134300 | 2679692600 | 22450 | 22400 | 22450 | 22400 | 96 |
| 304 | 20230622 | 134200 | 2677541550 | 22400 | 22400 | 22450 | 22400 | 687 |
| 305 | 20230622 | 134100 | 2662146350 | 22450 | 22300 | 22450 | 22300 | 286 |
| 306 | 20230622 | 134000 | 2655740100 | 22300 | 22350 | 22400 | 22300 | 274 |
| 307 | 20230622 | 133900 | 2649614050 | 22400 | 22400 | 22450 | 22400 | 868 |
| 308 | 20230622 | 133800 | 2630169650 | 22400 | 22500 | 22550 | 22400 | 194 |
| 309 | 20230622 | 133700 | 2625804300 | 22400 | 22400 | 22550 | 22400 | 317 |
| 310 | 20230622 | 133600 | 2618690200 | 22400 | 22550 | 22550 | 22400 | 727 |
| 311 | 20230622 | 133500 | 2602363300 | 22600 | 22650 | 22650 | 22550 | 922 |
| 312 | 20230622 | 133400 | 2581534750 | 22600 | 22550 | 22700 | 22500 | 1233 |
| 313 | 20230622 | 133300 | 2553638350 | 22550 | 22500 | 22550 | 22450 | 150 |
| 314 | 20230622 | 133200 | 2550266000 | 22500 | 22600 | 22650 | 22450 | 687 |
| 315 | 20230622 | 133100 | 2534781950 | 22550 | 22450 | 22600 | 22450 | 366 |
| 316 | 20230622 | 133000 | 2526531200 | 22350 | 22250 | 22700 | 22200 | 6443 |
| 317 | 20230622 | 132900 | 2381882700 | 22300 | 22300 | 22300 | 22250 | 434 |
| 318 | 20230622 | 132800 | 2372216150 | 22250 | 22250 | 22300 | 22200 | 362 |
| 319 | 20230622 | 132700 | 2364146650 | 22250 | 22250 | 22300 | 22200 | 526 |
| 320 | 20230622 | 132600 | 2352451300 | 22200 | 22100 | 22250 | 22100 | 382 |
| 321 | 20230622 | 132500 | 2343983350 | 22100 | 22050 | 22150 | 22050 | 87 |
| 322 | 20230622 | 132400 | 2342061300 | 22150 | 22050 | 22150 | 22050 | 323 |
| 323 | 20230622 | 132300 | 2334928500 | 22050 | 22050 | 22100 | 22050 | 276 |
| 324 | 20230622 | 132200 | 2328836500 | 22050 | 21950 | 22050 | 21950 | 316 |
| 325 | 20230622 | 132100 | 2321888400 | 21950 | 21950 | 22000 | 21900 | 759 |
| 326 | 20230622 | 132000 | 2305227900 | 21950 | 21900 | 21950 | 21900 | 26 |
| 327 | 20230622 | 131900 | 2304658400 | 21900 | 21900 | 21950 | 21900 | 355 |
| 328 | 20230622 | 131800 | 2296881750 | 21950 | 21900 | 21950 | 21900 | 41 |
| 329 | 20230622 | 131700 | 2295983200 | 21900 | 21900 | 21950 | 21900 | 77 |
| 330 | 20230622 | 131600 | 2294295750 | 21900 | 21950 | 21950 | 21900 | 187 |
| 331 | 20230622 | 131500 | 2290199700 | 21900 | 21950 | 22000 | 21900 | 567 |
| 332 | 20230622 | 131400 | 2277753500 | 22000 | 22000 | 22000 | 21950 | 398 |
| 333 | 20230622 | 131300 | 2268999700 | 22000 | 22050 | 22100 | 22000 | 1320 |
| 334 | 20230622 | 131200 | 2239905000 | 22050 | 22050 | 22100 | 22050 | 154 |
| 335 | 20230622 | 131100 | 2236507550 | 22050 | 22100 | 22100 | 22050 | 206 |
| 336 | 20230622 | 131000 | 2231965100 | 22050 | 22050 | 22050 | 22050 | 90 |
| 337 | 20230622 | 130900 | 2229980600 | 22100 | 22150 | 22150 | 22050 | 395 |
| 338 | 20230622 | 130800 | 2221260250 | 22100 | 22000 | 22100 | 22000 | 393 |
| 339 | 20230622 | 130700 | 2212583750 | 22000 | 22200 | 22200 | 22000 | 2193 |
| 340 | 20230622 | 130600 | 2163980250 | 22200 | 22250 | 22250 | 22200 | 265 |
| 341 | 20230622 | 130500 | 2158096350 | 22250 | 22200 | 22250 | 22200 | 145 |
| 342 | 20230622 | 130400 | 2154874300 | 22200 | 22200 | 22250 | 22200 | 245 |
| 343 | 20230622 | 130300 | 2149434200 | 22200 | 22200 | 22200 | 22200 | 145 |
| 344 | 20230622 | 130200 | 2146215200 | 22200 | 22200 | 22250 | 22200 | 192 |
| 345 | 20230622 | 130100 | 2141951050 | 22200 | 22250 | 22250 | 22200 | 481 |
| 346 | 20230622 | 130000 | 2131249600 | 22250 | 22200 | 22300 | 22200 | 614 |
| 347 | 20230622 | 125900 | 2117592200 | 22200 | 22250 | 22250 | 22200 | 269 |
| 348 | 20230622 | 125800 | 2111615450 | 22250 | 22250 | 22250 | 22200 | 207 |
| 349 | 20230622 | 125700 | 2107016900 | 22300 | 22250 | 22300 | 22200 | 653 |
| 350 | 20230622 | 125600 | 2092493050 | 22250 | 22400 | 22400 | 22250 | 1198 |
| 351 | 20230622 | 125500 | 2065753200 | 22350 | 22400 | 22400 | 22350 | 1178 |
| 352 | 20230622 | 125400 | 2039422200 | 22400 | 22450 | 22450 | 22350 | 281 |
| 353 | 20230622 | 125300 | 2033127200 | 22400 | 22400 | 22450 | 22400 | 130 |
| 354 | 20230622 | 125200 | 2030214600 | 22400 | 22400 | 22450 | 22350 | 307 |
| 355 | 20230622 | 125100 | 2023336500 | 22450 | 22450 | 22450 | 22400 | 307 |
| 356 | 20230622 | 125000 | 2016445650 | 22450 | 22400 | 22500 | 22400 | 212 |
| 357 | 20230622 | 124900 | 2011683600 | 22400 | 22350 | 22500 | 22350 | 5383 |
| 358 | 20230622 | 124800 | 1890704700 | 22400 | 22400 | 22400 | 22350 | 296 |
| 359 | 20230622 | 124700 | 1884081350 | 22350 | 22300 | 22400 | 22300 | 960 |
| 360 | 20230622 | 124600 | 1862622200 | 22350 | 22300 | 22350 | 22300 | 832 |
| 361 | 20230622 | 124500 | 1844041900 | 22300 | 22350 | 22350 | 22300 | 1690 |
| 362 | 20230622 | 124400 | 1806273350 | 22350 | 22350 | 22350 | 22300 | 275 |
| 363 | 20230622 | 124300 | 1800132200 | 22350 | 22350 | 22350 | 22300 | 1490 |
| 364 | 20230622 | 124200 | 1766832500 | 22350 | 22250 | 22350 | 22250 | 2577 |
| 365 | 20230622 | 124100 | 1709365800 | 22300 | 22250 | 22300 | 22200 | 646 |
| 366 | 20230622 | 124000 | 1694993600 | 22200 | 22200 | 22250 | 22200 | 2509 |
| 367 | 20230622 | 123900 | 1639281750 | 22200 | 22200 | 22200 | 22150 | 87 |
| 368 | 20230622 | 123800 | 1637352750 | 22200 | 22150 | 22200 | 22150 | 421 |
| 369 | 20230622 | 123700 | 1628020400 | 22150 | 22100 | 22150 | 22100 | 341 |
| 370 | 20230622 | 123600 | 1620473400 | 22100 | 22000 | 22150 | 22000 | 6872 |
| 371 | 20230622 | 123500 | 1468997200 | 21950 | 22000 | 22000 | 21950 | 216 |
| 372 | 20230622 | 123400 | 1464247000 | 22000 | 21950 | 22000 | 21950 | 311 |
| 373 | 20230622 | 123300 | 1457417000 | 21950 | 21950 | 22000 | 21950 | 322 |
| 374 | 20230622 | 123200 | 1450347300 | 21950 | 21950 | 22000 | 21950 | 242 |
| 375 | 20230622 | 123100 | 1445025750 | 21950 | 21950 | 22000 | 21950 | 123 |
| 376 | 20230622 | 123000 | 1442323550 | 21950 | 21950 | 22000 | 21950 | 213 |
| 377 | 20230622 | 122900 | 1437646400 | 22000 | 22000 | 22000 | 21950 | 188 |
| 378 | 20230622 | 122800 | 1433513650 | 22000 | 21950 | 22000 | 21900 | 37 |
| 379 | 20230622 | 122700 | 1432701650 | 22000 | 21900 | 22000 | 21900 | 2182 |
| 380 | 20230622 | 122600 | 1384746150 | 21900 | 21900 | 21900 | 21900 | 14 |
| 381 | 20230622 | 122500 | 1384439550 | 21850 | 21900 | 21900 | 21850 | 72 |
| 382 | 20230622 | 122400 | 1382865450 | 21900 | 21850 | 21900 | 21850 | 160 |
| 383 | 20230622 | 122300 | 1379365550 | 21900 | 21950 | 21950 | 21900 | 157 |
| 384 | 20230622 | 122200 | 1375922250 | 21950 | 21900 | 21950 | 21900 | 482 |
| 385 | 20230622 | 122100 | 1365344700 | 21900 | 21950 | 21950 | 21900 | 95 |
| 386 | 20230622 | 122000 | 1363261800 | 21950 | 22000 | 22000 | 21950 | 432 |
| 387 | 20230622 | 121900 | 1353774400 | 22000 | 21950 | 22000 | 21950 | 94 |
| 388 | 20230622 | 121800 | 1351709700 | 21950 | 21950 | 22000 | 21900 | 366 |
| 389 | 20230622 | 121700 | 1343676150 | 22000 | 21950 | 22000 | 21950 | 104 |
| 390 | 20230622 | 121600 | 1341390400 | 21950 | 22000 | 22000 | 21950 | 475 |
| 391 | 20230622 | 121500 | 1330961950 | 21950 | 22000 | 22000 | 21950 | 66 |
| 392 | 20230622 | 121400 | 1329510850 | 21950 | 21950 | 22000 | 21950 | 160 |
| 393 | 20230622 | 121300 | 1325995950 | 21950 | 22000 | 22000 | 21950 | 99 |
| 394 | 20230622 | 121200 | 1323821100 | 21950 | 22000 | 22000 | 21950 | 94 |
| 395 | 20230622 | 121100 | 1321755150 | 21950 | 22000 | 22000 | 21950 | 170 |
| 396 | 20230622 | 121000 | 1318018650 | 21950 | 21950 | 21950 | 21950 | 394 |
| 397 | 20230622 | 120900 | 1309370350 | 22000 | 21950 | 22000 | 21950 | 118 |
| 398 | 20230622 | 120800 | 1306777000 | 21950 | 22000 | 22000 | 21950 | 249 |
| 399 | 20230622 | 120700 | 1301301850 | 22000 | 21950 | 22000 | 21950 | 667 |
| 400 | 20230622 | 120600 | 1286631350 | 21950 | 22000 | 22000 | 21950 | 122 |
| 401 | 20230622 | 120500 | 1283951350 | 22000 | 22000 | 22000 | 21950 | 250 |
| 402 | 20230622 | 120400 | 1278453650 | 22000 | 21950 | 22000 | 21950 | 106 |
| 403 | 20230622 | 120300 | 1276125150 | 21950 | 21900 | 21950 | 21900 | 117 |
| 404 | 20230622 | 120200 | 1273557150 | 21950 | 21950 | 21950 | 21950 | 272 |
| 405 | 20230622 | 120100 | 1267586750 | 21900 | 21900 | 21950 | 21900 | 111 |
| 406 | 20230622 | 120000 | 1265154050 | 21950 | 21950 | 21950 | 21900 | 497 |
| 407 | 20230622 | 115900 | 1254247150 | 21900 | 21950 | 21950 | 21900 | 159 |
| 408 | 20230622 | 115800 | 1250761700 | 21900 | 21900 | 21900 | 21900 | 28 |
| 409 | 20230622 | 115700 | 1250148500 | 21950 | 21900 | 21950 | 21900 | 111 |
| 410 | 20230622 | 115600 | 1247714650 | 21900 | 21900 | 21950 | 21900 | 146 |
| 411 | 20230622 | 115500 | 1244514800 | 21900 | 21950 | 21950 | 21900 | 103 |
| 412 | 20230622 | 115400 | 1242256150 | 21900 | 21900 | 21950 | 21900 | 149 |
| 413 | 20230622 | 115300 | 1238990750 | 21900 | 21950 | 21950 | 21900 | 192 |
| 414 | 20230622 | 115200 | 1234783500 | 21900 | 21950 | 21950 | 21900 | 109 |
| 415 | 20230622 | 115100 | 1232393450 | 21900 | 21900 | 21900 | 21900 | 50 |
| 416 | 20230622 | 115000 | 1231298450 | 21900 | 21950 | 21950 | 21900 | 180 |
| 417 | 20230622 | 114900 | 1227350350 | 21950 | 21900 | 21950 | 21900 | 231 |
| 418 | 20230622 | 114800 | 1222288100 | 21900 | 21900 | 21900 | 21900 | 101 |
| 419 | 20230622 | 114700 | 1220076200 | 21900 | 21950 | 21950 | 21900 | 248 |
| 420 | 20230622 | 114600 | 1214638900 | 21950 | 21900 | 21950 | 21900 | 285 |
| 421 | 20230622 | 114500 | 1208394850 | 21900 | 21950 | 21950 | 21900 | 438 |
| 422 | 20230622 | 114400 | 1198780900 | 21900 | 21950 | 21950 | 21900 | 162 |
| 423 | 20230622 | 114300 | 1195229850 | 21950 | 21900 | 21950 | 21900 | 79 |
| 424 | 20230622 | 114200 | 1193496900 | 21900 | 21900 | 21950 | 21900 | 161 |
| 425 | 20230622 | 114100 | 1189968100 | 21900 | 21950 | 21950 | 21900 | 570 |
| 426 | 20230622 | 114000 | 1177461300 | 21900 | 21950 | 21950 | 21900 | 119 |
| 427 | 20230622 | 113900 | 1174850700 | 21950 | 21900 | 21950 | 21900 | 171 |
| 428 | 20230622 | 113800 | 1171103550 | 21900 | 21950 | 21950 | 21900 | 78 |
| 429 | 20230622 | 113700 | 1169391500 | 21950 | 21900 | 21950 | 21900 | 126 |
| 430 | 20230622 | 113600 | 1166628500 | 21950 | 21900 | 21950 | 21900 | 125 |
| 431 | 20230622 | 113500 | 1163888300 | 21900 | 21950 | 21950 | 21900 | 260 |
| 432 | 20230622 | 113400 | 1158184450 | 21950 | 21900 | 21950 | 21900 | 345 |
| 433 | 20230622 | 113300 | 1150615100 | 21850 | 21900 | 21950 | 21850 | 81 |
| 434 | 20230622 | 113200 | 1148840850 | 21900 | 21900 | 21950 | 21900 | 144 |
| 435 | 20230622 | 113100 | 1145684300 | 21850 | 21900 | 21900 | 21850 | 123 |
| 436 | 20230622 | 113000 | 1142993850 | 21900 | 21850 | 21900 | 21850 | 509 |
| 437 | 20230622 | 112900 | 1131848900 | 21900 | 21850 | 21900 | 21850 | 338 |
| 438 | 20230622 | 112800 | 1124461350 | 21850 | 21850 | 21900 | 21850 | 86 |
| 439 | 20230622 | 112700 | 1122580450 | 21850 | 21850 | 21900 | 21850 | 102 |
| 440 | 20230622 | 112600 | 1120348000 | 21850 | 21850 | 21850 | 21800 | 99 |
| 441 | 20230622 | 112500 | 1118184900 | 21850 | 21850 | 21900 | 21850 | 449 |
| 442 | 20230622 | 112400 | 1108356650 | 21800 | 21850 | 21850 | 21800 | 55 |
| 443 | 20230622 | 112300 | 1107155000 | 21850 | 21850 | 21850 | 21800 | 28 |
| 444 | 20230622 | 112200 | 1106543350 | 21800 | 21800 | 21900 | 21800 | 141 |
| 445 | 20230622 | 112100 | 1103464800 | 21850 | 21850 | 21900 | 21800 | 81 |
| 446 | 20230622 | 112000 | 1101694750 | 21900 | 21950 | 21950 | 21900 | 704 |
| 447 | 20230622 | 111900 | 1086274200 | 21900 | 21900 | 21950 | 21900 | 115 |
| 448 | 20230622 | 111800 | 1083753900 | 21900 | 21950 | 21950 | 21900 | 128 |
| 449 | 20230622 | 111700 | 1080948150 | 21950 | 21900 | 21950 | 21900 | 75 |
| 450 | 20230622 | 111600 | 1079304300 | 21950 | 21900 | 21950 | 21900 | 84 |
| 451 | 20230622 | 111500 | 1077462400 | 21900 | 21950 | 21950 | 21900 | 251 |
| 452 | 20230622 | 111400 | 1071961900 | 21900 | 21900 | 21950 | 21900 | 104 |
| 453 | 20230622 | 111300 | 1069682500 | 21900 | 21900 | 21950 | 21900 | 80 |
| 454 | 20230622 | 111200 | 1067928700 | 21950 | 21900 | 21950 | 21900 | 364 |
| 455 | 20230622 | 111100 | 1059945750 | 21900 | 21950 | 21950 | 21900 | 956 |
| 456 | 20230622 | 111000 | 1038964250 | 21900 | 21900 | 21950 | 21900 | 36 |
| 457 | 20230622 | 110900 | 1038174750 | 21900 | 21900 | 21900 | 21900 | 65 |
| 458 | 20230622 | 110800 | 1036751250 | 21900 | 21950 | 21950 | 21900 | 468 |
| 459 | 20230622 | 110700 | 1026493200 | 21950 | 21900 | 21950 | 21900 | 697 |
| 460 | 20230622 | 110600 | 1011195850 | 21900 | 21900 | 21950 | 21900 | 149 |
| 461 | 20230622 | 110500 | 1007930950 | 21900 | 21900 | 21950 | 21900 | 214 |
| 462 | 20230622 | 110400 | 1003237550 | 21900 | 21900 | 21900 | 21900 | 43 |
| 463 | 20230622 | 110300 | 1002295850 | 21950 | 21900 | 21950 | 21900 | 51 |
| 464 | 20230622 | 110200 | 1001177150 | 21900 | 21850 | 21950 | 21850 | 136 |
| 465 | 20230622 | 110100 | 998198300 | 21900 | 21900 | 21950 | 21900 | 98 |
| 466 | 20230622 | 110000 | 996050300 | 21900 | 21900 | 21900 | 21850 | 407 |
| 467 | 20230622 | 105900 | 987138750 | 21850 | 21900 | 21900 | 21850 | 135 |
| 468 | 20230622 | 105800 | 984183350 | 21850 | 21850 | 21900 | 21850 | 304 |
| 469 | 20230622 | 105700 | 977530750 | 21900 | 21900 | 21900 | 21900 | 23 |
| 470 | 20230622 | 105600 | 977027050 | 21900 | 21900 | 21900 | 21850 | 326 |
| 471 | 20230622 | 105500 | 969889900 | 21900 | 21900 | 21900 | 21850 | 287 |
| 472 | 20230622 | 105400 | 963605600 | 21850 | 21900 | 21900 | 21850 | 129 |
| 473 | 20230622 | 105300 | 960784750 | 21850 | 21850 | 21900 | 21850 | 181 |
| 474 | 20230622 | 105200 | 956824900 | 21850 | 21900 | 21900 | 21850 | 739 |
| 475 | 20230622 | 105100 | 940652150 | 21850 | 21800 | 21850 | 21750 | 919 |
| 476 | 20230622 | 105000 | 920599550 | 21800 | 21850 | 21850 | 21800 | 110 |
| 477 | 20230622 | 104900 | 918197200 | 21850 | 21850 | 21850 | 21800 | 265 |
| 478 | 20230622 | 104800 | 912409350 | 21850 | 21850 | 21900 | 21850 | 194 |
| 479 | 20230622 | 104700 | 908168600 | 21850 | 21900 | 21900 | 21850 | 157 |
| 480 | 20230622 | 104600 | 904733050 | 21900 | 21850 | 21900 | 21850 | 86 |
| 481 | 20230622 | 104500 | 902850600 | 21850 | 21850 | 21900 | 21850 | 461 |
| 482 | 20230622 | 104400 | 892756350 | 21850 | 21900 | 21900 | 21850 | 191 |
| 483 | 20230622 | 104300 | 888578000 | 21850 | 21900 | 21900 | 21850 | 71 |
| 484 | 20230622 | 104200 | 887026000 | 21900 | 21900 | 21900 | 21850 | 52 |
| 485 | 20230622 | 104100 | 885887900 | 21850 | 21850 | 21900 | 21850 | 133 |
| 486 | 20230622 | 104000 | 882980050 | 21850 | 21950 | 21950 | 21850 | 796 |
| 487 | 20230622 | 103900 | 865548050 | 21900 | 21900 | 21950 | 21900 | 96 |
| 488 | 20230622 | 103800 | 863443850 | 21950 | 21900 | 21950 | 21900 | 277 |
| 489 | 20230622 | 103700 | 857371700 | 21900 | 21950 | 21950 | 21900 | 109 |
| 490 | 20230622 | 103600 | 854982100 | 21900 | 21900 | 21900 | 21900 | 47 |
| 491 | 20230622 | 103500 | 853952800 | 21900 | 21900 | 21950 | 21900 | 60 |
| 492 | 20230622 | 103400 | 852637000 | 21900 | 21900 | 21950 | 21900 | 471 |
| 493 | 20230622 | 103300 | 842310950 | 21950 | 21950 | 21950 | 21950 | 49 |
| 494 | 20230622 | 103200 | 841235400 | 21900 | 21900 | 21950 | 21900 | 332 |
| 495 | 20230622 | 103100 | 833959600 | 21900 | 21900 | 21950 | 21900 | 228 |
| 496 | 20230622 | 103000 | 828955800 | 21950 | 21950 | 22000 | 21900 | 358 |
| 497 | 20230622 | 102900 | 821097100 | 21850 | 21850 | 21900 | 21850 | 49 |
| 498 | 20230622 | 102800 | 820024250 | 21900 | 21900 | 21950 | 21900 | 104 |
| 499 | 20230622 | 102700 | 817744850 | 21900 | 22000 | 22000 | 21900 | 331 |
| 500 | 20230622 | 102600 | 810469950 | 22000 | 21950 | 22000 | 21950 | 1022 |
| 501 | 20230622 | 102500 | 787986250 | 21950 | 21950 | 22000 | 21950 | 66 |
| 502 | 20230622 | 102400 | 786535750 | 21950 | 22000 | 22000 | 21950 | 65 |
| 503 | 20230622 | 102300 | 785106550 | 21950 | 21950 | 21950 | 21950 | 333 |
| 504 | 20230622 | 102200 | 777797200 | 22000 | 21950 | 22000 | 21900 | 182 |
| 505 | 20230622 | 102100 | 773805200 | 22000 | 21950 | 22000 | 21950 | 136 |
| 506 | 20230622 | 102000 | 770817250 | 21950 | 21900 | 22000 | 21900 | 1125 |
| 507 | 20230622 | 101900 | 746116300 | 21950 | 21950 | 21950 | 21950 | 984 |
| 508 | 20230622 | 101800 | 724517500 | 21900 | 21950 | 21950 | 21900 | 128 |
| 509 | 20230622 | 101700 | 721708900 | 21950 | 21900 | 21950 | 21850 | 331 |
| 510 | 20230622 | 101600 | 714449350 | 21850 | 21850 | 21950 | 21850 | 128 |
| 511 | 20230622 | 101500 | 711649550 | 21950 | 21900 | 21950 | 21850 | 1347 |
| 512 | 20230622 | 101400 | 682148650 | 21900 | 21800 | 21900 | 21800 | 101 |
| 513 | 20230622 | 101300 | 679943600 | 21800 | 21850 | 21850 | 21800 | 105 |
| 514 | 20230622 | 101200 | 677652300 | 21800 | 21850 | 21850 | 21800 | 10 |
| 515 | 20230622 | 101100 | 677433850 | 21750 | 21850 | 21850 | 21750 | 1011 |
| 516 | 20230622 | 101000 | 655344450 | 21750 | 21850 | 21850 | 21750 | 88 |
| 517 | 20230622 | 100900 | 653426300 | 21750 | 21850 | 21850 | 21750 | 23 |
| 518 | 20230622 | 100800 | 652924800 | 21800 | 21800 | 21800 | 21750 | 233 |
| 519 | 20230622 | 100700 | 647846150 | 21700 | 21700 | 21700 | 21700 | 13 |
| 520 | 20230622 | 100600 | 647564050 | 21750 | 21750 | 21750 | 21750 | 1439 |
| 521 | 20230622 | 100500 | 616265800 | 21750 | 21700 | 21750 | 21700 | 101 |
| 522 | 20230622 | 100400 | 614069950 | 21700 | 21700 | 21700 | 21700 | 214 |
| 523 | 20230622 | 100300 | 609426150 | 21650 | 21700 | 21700 | 21650 | 66 |
| 524 | 20230622 | 100200 | 607996900 | 21650 | 21700 | 21700 | 21600 | 17 |
| 525 | 20230622 | 100100 | 607628150 | 21650 | 21650 | 21700 | 21600 | 131 |
| 526 | 20230622 | 100000 | 604791250 | 21650 | 21600 | 21650 | 21600 | 156 |
| 527 | 20230622 | 095900 | 601416000 | 21650 | 21700 | 21700 | 21650 | 157 |
| 528 | 20230622 | 095800 | 598016150 | 21650 | 21700 | 21700 | 21650 | 8 |
| 529 | 20230622 | 095700 | 597842700 | 21700 | 21700 | 21700 | 21700 | 144 |
| 530 | 20230622 | 095600 | 594717900 | 21700 | 21650 | 21700 | 21600 | 192 |
| 531 | 20230622 | 095500 | 590559050 | 21650 | 21600 | 21650 | 21600 | 32 |
| 532 | 20230622 | 095400 | 589867700 | 21600 | 21650 | 21650 | 21600 | 327 |
| 533 | 20230622 | 095300 | 582789550 | 21650 | 21650 | 21700 | 21650 | 74 |
| 534 | 20230622 | 095200 | 581187150 | 21650 | 21650 | 21650 | 21600 | 674 |
| 535 | 20230622 | 095100 | 566595250 | 21650 | 21650 | 21700 | 21650 | 29 |
| 536 | 20230622 | 095000 | 565967100 | 21650 | 21700 | 21700 | 21650 | 38 |
| 537 | 20230622 | 094900 | 565144150 | 21650 | 21700 | 21750 | 21650 | 114 |
| 538 | 20230622 | 094800 | 562672950 | 21650 | 21650 | 21650 | 21650 | 3 |
| 539 | 20230622 | 094700 | 562608000 | 21650 | 21750 | 21750 | 21650 | 63 |
| 540 | 20230622 | 094600 | 561239900 | 21700 | 21650 | 21750 | 21650 | 350 |
| 541 | 20230622 | 094500 | 553659650 | 21700 | 21650 | 21700 | 21650 | 47 |
| 542 | 20230622 | 094400 | 552640600 | 21650 | 21650 | 21650 | 21650 | 7 |
| 543 | 20230622 | 094300 | 552489050 | 21750 | 21750 | 21800 | 21750 | 453 |
| 544 | 20230622 | 094200 | 542635650 | 21750 | 21750 | 21800 | 21750 | 51 |
| 545 | 20230622 | 094100 | 541526350 | 21750 | 21700 | 21750 | 21650 | 125 |
| 546 | 20230622 | 094000 | 538809100 | 21750 | 21750 | 21750 | 21750 | 345 |
| 547 | 20230622 | 093900 | 531305350 | 21800 | 21800 | 21850 | 21800 | 990 |
| 548 | 20230622 | 093800 | 509722800 | 21800 | 21750 | 21800 | 21750 | 72 |
| 549 | 20230622 | 093700 | 508155750 | 21750 | 21900 | 21900 | 21750 | 771 |
| 550 | 20230622 | 093600 | 491347600 | 21900 | 21850 | 21900 | 21800 | 357 |
| 551 | 20230622 | 093500 | 483547350 | 21850 | 21850 | 21900 | 21850 | 793 |
| 552 | 20230622 | 093400 | 466213250 | 21800 | 21850 | 21850 | 21800 | 710 |
| 553 | 20230622 | 093300 | 450710600 | 21800 | 21800 | 21800 | 21800 | 564 |
| 554 | 20230622 | 093200 | 438415400 | 21800 | 21700 | 21800 | 21650 | 1632 |
| 555 | 20230622 | 093100 | 402846750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 556 | 20230622 | 093000 | 402846750 | 21650 | 21650 | 21700 | 21600 | 166 |
| 557 | 20230622 | 092900 | 399260350 | 21650 | 21650 | 21650 | 21600 | 83 |
| 558 | 20230622 | 092800 | 397465750 | 21650 | 21550 | 21650 | 21550 | 302 |
| 559 | 20230622 | 092700 | 390944650 | 21500 | 21500 | 21500 | 21500 | 187 |
| 560 | 20230622 | 092600 | 386924150 | 21500 | 21550 | 21550 | 21500 | 695 |
| 561 | 20230622 | 092500 | 371981600 | 21550 | 21600 | 21600 | 21550 | 12 |
| 562 | 20230622 | 092400 | 371722500 | 21600 | 21600 | 21600 | 21600 | 9 |
| 563 | 20230622 | 092300 | 371528100 | 21600 | 21650 | 21650 | 21600 | 389 |
| 564 | 20230622 | 092200 | 363124550 | 21650 | 21750 | 21750 | 21600 | 120 |
| 565 | 20230622 | 092100 | 360522300 | 21750 | 21800 | 21900 | 21750 | 383 |
| 566 | 20230622 | 092000 | 352176700 | 21900 | 21800 | 21900 | 21800 | 165 |
| 567 | 20230622 | 091900 | 348578500 | 21800 | 21800 | 21900 | 21800 | 779 |
| 568 | 20230622 | 091800 | 331576100 | 21800 | 21850 | 22000 | 21800 | 3578 |
| 569 | 20230622 | 091700 | 252990500 | 21850 | 21900 | 21900 | 21850 | 1058 |
| 570 | 20230622 | 091600 | 229850750 | 21900 | 21900 | 21900 | 21850 | 390 |
| 571 | 20230622 | 091500 | 221314150 | 21850 | 21750 | 21900 | 21700 | 2164 |
| 572 | 20230622 | 091400 | 174027000 | 21650 | 21650 | 21700 | 21650 | 895 |
| 573 | 20230622 | 091300 | 154629400 | 21600 | 21450 | 21600 | 21450 | 3502 |
| 574 | 20230622 | 091200 | 79146450 | 21400 | 21350 | 21400 | 21350 | 750 |
| 575 | 20230622 | 091100 | 63104850 | 21350 | 21350 | 21350 | 21350 | 376 |
| 576 | 20230622 | 091000 | 55077250 | 21400 | 21350 | 21400 | 21350 | 362 |
| 577 | 20230622 | 090900 | 47333550 | 21300 | 21300 | 21300 | 21300 | 9 |
| 578 | 20230622 | 090800 | 47141850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 579 | 20230622 | 090700 | 47141850 | 21400 | 21350 | 21400 | 21350 | 671 |
| 580 | 20230622 | 090600 | 32801750 | 21300 | 21150 | 21300 | 21150 | 403 |
| 581 | 20230622 | 090500 | 24267750 | 21150 | 21050 | 21150 | 21050 | 5 |
| 582 | 20230622 | 090400 | 24162400 | 21050 | 20900 | 21150 | 20900 | 625 |
| 583 | 20230622 | 090300 | 11016250 | 20900 | 20900 | 20900 | 20900 | 5 |
| 584 | 20230622 | 090200 | 10911750 | 20900 | 20950 | 20950 | 20900 | 13 |
| 585 | 20230622 | 090100 | 10639650 | 20950 | 20950 | 20950 | 20950 | 8 |
| 586 | 20230622 | 090000 | 10472050 | 20950 | 20850 | 20950 | 20850 | 502 |