38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230609 | 204600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 3 | 20230609 | 204500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230609 | 204400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230609 | 204300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230609 | 204200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230609 | 204100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230609 | 204000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230609 | 203900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230609 | 203800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230609 | 203700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230609 | 203600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230609 | 203500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230609 | 203400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230609 | 203300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230609 | 203200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230609 | 203100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230609 | 203000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230609 | 202900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230609 | 202800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230609 | 202700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230609 | 202600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230609 | 202500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230609 | 202400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230609 | 202300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230609 | 202200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230609 | 202100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230609 | 202000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230609 | 201900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230609 | 201800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230609 | 201700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230609 | 201600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 33 | 20230609 | 201500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230609 | 201400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230609 | 201300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230609 | 201200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230609 | 201100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230609 | 201000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230609 | 200900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230609 | 200800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230609 | 200700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230609 | 200600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230609 | 200500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230609 | 200400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230609 | 200300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230609 | 200200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230609 | 200100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230609 | 200000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230609 | 195900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230609 | 195800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230609 | 195700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230609 | 195600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230609 | 195500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230609 | 195400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230609 | 195300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230609 | 195200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230609 | 195100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230609 | 195000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230609 | 194900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230609 | 194800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230609 | 194700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230609 | 194600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 63 | 20230609 | 194500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230609 | 194400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230609 | 194300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230609 | 194200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230609 | 194100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230609 | 194000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230609 | 193900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230609 | 193800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230609 | 193700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230609 | 193600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230609 | 193500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230609 | 193400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230609 | 193300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230609 | 193200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230609 | 193100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230609 | 193000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230609 | 192900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230609 | 192800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230609 | 192700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230609 | 192600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230609 | 192500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230609 | 192400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230609 | 192300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230609 | 192200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230609 | 192100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230609 | 192000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230609 | 191900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230609 | 191800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230609 | 191700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230609 | 191600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 93 | 20230609 | 191500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230609 | 191400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230609 | 191300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230609 | 191200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230609 | 191100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230609 | 191000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230609 | 190900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230609 | 190800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230609 | 190700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230609 | 190600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230609 | 190500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230609 | 190400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230609 | 190300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230609 | 190200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230609 | 190100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230609 | 190000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230609 | 185900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230609 | 185800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230609 | 185700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230609 | 185600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230609 | 185500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230609 | 185400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230609 | 185300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230609 | 185200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230609 | 185100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230609 | 185000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230609 | 184900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230609 | 184800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230609 | 184700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230609 | 184600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 123 | 20230609 | 184500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230609 | 184400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230609 | 184300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230609 | 184200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230609 | 184100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230609 | 184000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230609 | 183900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230609 | 183800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230609 | 183700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230609 | 183600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230609 | 183500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230609 | 183400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230609 | 183300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230609 | 183200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230609 | 183100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230609 | 183000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230609 | 182900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230609 | 182800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230609 | 182700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230609 | 182600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230609 | 182500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230609 | 182400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230609 | 182300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230609 | 182200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230609 | 182100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230609 | 182000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230609 | 181900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230609 | 181800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230609 | 181700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230609 | 181600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 153 | 20230609 | 181500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230609 | 181400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230609 | 181300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230609 | 181200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230609 | 181100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230609 | 181000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230609 | 180900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230609 | 180800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230609 | 180700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230609 | 180600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230609 | 180500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230609 | 180400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230609 | 180300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230609 | 180200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230609 | 180100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230609 | 180000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230609 | 175900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230609 | 175800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230609 | 175700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230609 | 175600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230609 | 175500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230609 | 175400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230609 | 175300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230609 | 175200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230609 | 175100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230609 | 175000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230609 | 174900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230609 | 174800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230609 | 174700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230609 | 174600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 183 | 20230609 | 174500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230609 | 174400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230609 | 174300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230609 | 174200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230609 | 174100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230609 | 174000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230609 | 173900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230609 | 173800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230609 | 173700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230609 | 173600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230609 | 173500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230609 | 173400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230609 | 173300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230609 | 173200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230609 | 173100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230609 | 173000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230609 | 172900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230609 | 172800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230609 | 172700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230609 | 172600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230609 | 172500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230609 | 172400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230609 | 172300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230609 | 172200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230609 | 172100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230609 | 172000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230609 | 171900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20230609 | 171800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20230609 | 171700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20230609 | 171600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 213 | 20230609 | 171500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20230609 | 171400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20230609 | 171300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20230609 | 171200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20230609 | 171100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20230609 | 171000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20230609 | 170900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20230609 | 170800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20230609 | 170700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20230609 | 170600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20230609 | 170500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20230609 | 170400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20230609 | 170300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20230609 | 170200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20230609 | 170100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20230609 | 170000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20230609 | 165900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20230609 | 165800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20230609 | 165700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20230609 | 165600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20230609 | 165500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20230609 | 165400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20230609 | 165300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20230609 | 165200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20230609 | 165100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20230609 | 165000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20230609 | 164900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20230609 | 164800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20230609 | 164700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20230609 | 164600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 243 | 20230609 | 164500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20230609 | 164400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20230609 | 164300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20230609 | 164200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20230609 | 164100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20230609 | 164000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20230609 | 163900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20230609 | 163800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20230609 | 163700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20230609 | 163600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20230609 | 163500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20230609 | 163400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20230609 | 163300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20230609 | 163200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20230609 | 163100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20230609 | 163000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20230609 | 162900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20230609 | 162800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20230609 | 162700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20230609 | 162600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20230609 | 162500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20230609 | 162400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20230609 | 162300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20230609 | 162200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20230609 | 162100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20230609 | 162000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20230609 | 161900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20230609 | 161800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20230609 | 161700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20230609 | 161600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 273 | 20230609 | 161500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20230609 | 161400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20230609 | 161300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20230609 | 161200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20230609 | 161100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20230609 | 161000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20230609 | 160900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20230609 | 160800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20230609 | 160700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20230609 | 160600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20230609 | 160500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20230609 | 160400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20230609 | 160300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20230609 | 160200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20230609 | 160100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20230609 | 160000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20230609 | 155900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 290 | 20230609 | 155800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20230609 | 155700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 292 | 20230609 | 155600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 293 | 20230609 | 155500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 294 | 20230609 | 155400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 295 | 20230609 | 155300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 296 | 20230609 | 155200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20230609 | 155100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 298 | 20230609 | 155000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20230609 | 154900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20230609 | 154800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 301 | 20230609 | 154700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 302 | 20230609 | 154600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 303 | 20230609 | 154500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 304 | 20230609 | 154400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 305 | 20230609 | 154300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 306 | 20230609 | 154200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 307 | 20230609 | 154100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 308 | 20230609 | 154000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 309 | 20230609 | 153900 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 310 | 20230609 | 153800 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 311 | 20230609 | 153700 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 312 | 20230609 | 153600 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 313 | 20230609 | 153500 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 314 | 20230609 | 153400 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 315 | 20230609 | 153300 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 316 | 20230609 | 153200 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 317 | 20230609 | 153100 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 318 | 20230609 | 153000 | 6704538850 | 21900 | 21900 | 21900 | 21900 | 44430 |
| 319 | 20230609 | 152900 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 320 | 20230609 | 152800 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 321 | 20230609 | 152700 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 322 | 20230609 | 152600 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 323 | 20230609 | 152500 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 324 | 20230609 | 152400 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 325 | 20230609 | 152300 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 326 | 20230609 | 152200 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 327 | 20230609 | 152100 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 328 | 20230609 | 152000 | 5731521850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 329 | 20230609 | 151900 | 5731521850 | 21850 | 21850 | 21850 | 21700 | 456 |
| 330 | 20230609 | 151800 | 5721609350 | 21750 | 21750 | 21850 | 21750 | 286 |
| 331 | 20230609 | 151700 | 5715373600 | 21750 | 21700 | 21800 | 21700 | 2139 |
| 332 | 20230609 | 151600 | 5668805250 | 21750 | 21700 | 21750 | 21700 | 270 |
| 333 | 20230609 | 151500 | 5662946100 | 21700 | 21750 | 21800 | 21700 | 2985 |
| 334 | 20230609 | 151400 | 5598039850 | 21800 | 21750 | 21800 | 21750 | 380 |
| 335 | 20230609 | 151300 | 5589767150 | 21750 | 21750 | 21800 | 21750 | 578 |
| 336 | 20230609 | 151200 | 5577174650 | 21800 | 21750 | 21800 | 21750 | 132 |
| 337 | 20230609 | 151100 | 5574300600 | 21800 | 21750 | 21800 | 21750 | 508 |
| 338 | 20230609 | 151000 | 5563231200 | 21750 | 21750 | 21800 | 21750 | 168 |
| 339 | 20230609 | 150900 | 5559577000 | 21750 | 21750 | 21800 | 21750 | 807 |
| 340 | 20230609 | 150800 | 5541997550 | 21750 | 21750 | 21800 | 21750 | 100 |
| 341 | 20230609 | 150700 | 5539819700 | 21750 | 21750 | 21800 | 21750 | 351 |
| 342 | 20230609 | 150600 | 5532170500 | 21750 | 21750 | 21800 | 21750 | 319 |
| 343 | 20230609 | 150500 | 5525229600 | 21750 | 21800 | 21800 | 21750 | 812 |
| 344 | 20230609 | 150400 | 5507539300 | 21750 | 21750 | 21800 | 21750 | 181 |
| 345 | 20230609 | 150300 | 5503599750 | 21750 | 21800 | 21850 | 21750 | 884 |
| 346 | 20230609 | 150200 | 5484356700 | 21850 | 21800 | 21850 | 21800 | 369 |
| 347 | 20230609 | 150100 | 5476307100 | 21800 | 21800 | 21850 | 21750 | 591 |
| 348 | 20230609 | 150000 | 5463425300 | 21750 | 21750 | 21800 | 21750 | 162 |
| 349 | 20230609 | 145900 | 5459901600 | 21800 | 21750 | 21800 | 21750 | 434 |
| 350 | 20230609 | 145800 | 5450452450 | 21750 | 21750 | 21800 | 21750 | 767 |
| 351 | 20230609 | 145700 | 5433747500 | 21800 | 21800 | 21800 | 21750 | 1648 |
| 352 | 20230609 | 145600 | 5397826350 | 21800 | 21800 | 21850 | 21800 | 454 |
| 353 | 20230609 | 145500 | 5387919800 | 21800 | 21800 | 21850 | 21800 | 385 |
| 354 | 20230609 | 145400 | 5379523850 | 21800 | 21750 | 21850 | 21750 | 2000 |
| 355 | 20230609 | 145300 | 5335856150 | 21750 | 21750 | 21850 | 21700 | 2715 |
| 356 | 20230609 | 145200 | 5276614400 | 21750 | 21750 | 21800 | 21700 | 531 |
| 357 | 20230609 | 145100 | 5265058950 | 21800 | 21750 | 21800 | 21750 | 475 |
| 358 | 20230609 | 145000 | 5254724850 | 21750 | 21750 | 21800 | 21700 | 505 |
| 359 | 20230609 | 144900 | 5243743500 | 21750 | 21750 | 21750 | 21700 | 626 |
| 360 | 20230609 | 144800 | 5230152900 | 21750 | 21750 | 21800 | 21750 | 1161 |
| 361 | 20230609 | 144700 | 5204887500 | 21750 | 21750 | 21800 | 21750 | 331 |
| 362 | 20230609 | 144600 | 5197685100 | 21750 | 21800 | 21850 | 21750 | 1467 |
| 363 | 20230609 | 144500 | 5165703950 | 21750 | 21800 | 21800 | 21750 | 384 |
| 364 | 20230609 | 144400 | 5157349050 | 21750 | 21750 | 21800 | 21750 | 475 |
| 365 | 20230609 | 144300 | 5147005250 | 21750 | 21750 | 21800 | 21750 | 776 |
| 366 | 20230609 | 144200 | 5130117200 | 21750 | 21750 | 21800 | 21750 | 449 |
| 367 | 20230609 | 144100 | 5120340550 | 21750 | 21750 | 21850 | 21750 | 1277 |
| 368 | 20230609 | 144000 | 5092513700 | 21750 | 21800 | 21800 | 21750 | 429 |
| 369 | 20230609 | 143900 | 5083173800 | 21750 | 21750 | 21800 | 21750 | 376 |
| 370 | 20230609 | 143800 | 5074995750 | 21750 | 21750 | 21800 | 21700 | 578 |
| 371 | 20230609 | 143700 | 5062406300 | 21750 | 21800 | 21800 | 21700 | 386 |
| 372 | 20230609 | 143600 | 5054011350 | 21750 | 21750 | 21750 | 21700 | 160 |
| 373 | 20230609 | 143500 | 5050534950 | 21750 | 21800 | 21800 | 21750 | 342 |
| 374 | 20230609 | 143400 | 5043092500 | 21750 | 21750 | 21800 | 21750 | 466 |
| 375 | 20230609 | 143300 | 5032946000 | 21750 | 21750 | 21800 | 21700 | 1768 |
| 376 | 20230609 | 143200 | 4994496900 | 21700 | 21700 | 21750 | 21700 | 428 |
| 377 | 20230609 | 143100 | 4985199750 | 21700 | 21700 | 21750 | 21700 | 489 |
| 378 | 20230609 | 143000 | 4974581700 | 21750 | 21750 | 21750 | 21700 | 573 |
| 379 | 20230609 | 142900 | 4962133700 | 21700 | 21750 | 21750 | 21700 | 732 |
| 380 | 20230609 | 142800 | 4946231750 | 21750 | 21700 | 21750 | 21700 | 1024 |
| 381 | 20230609 | 142700 | 4924004000 | 21700 | 21750 | 21750 | 21700 | 659 |
| 382 | 20230609 | 142600 | 4909693150 | 21700 | 21700 | 21700 | 21700 | 116 |
| 383 | 20230609 | 142500 | 4907175950 | 21700 | 21750 | 21750 | 21700 | 798 |
| 384 | 20230609 | 142400 | 4889837400 | 21750 | 21750 | 21750 | 21700 | 4581 |
| 385 | 20230609 | 142300 | 4790217100 | 21750 | 21750 | 21800 | 21750 | 851 |
| 386 | 20230609 | 142200 | 4771697300 | 21750 | 21750 | 21800 | 21750 | 245 |
| 387 | 20230609 | 142100 | 4766368400 | 21750 | 21750 | 21800 | 21750 | 596 |
| 388 | 20230609 | 142000 | 4753393200 | 21750 | 21800 | 21800 | 21750 | 530 |
| 389 | 20230609 | 141900 | 4741861100 | 21750 | 21800 | 21800 | 21750 | 508 |
| 390 | 20230609 | 141800 | 4730796800 | 21750 | 21750 | 21800 | 21750 | 308 |
| 391 | 20230609 | 141700 | 4724094900 | 21750 | 21750 | 21800 | 21750 | 458 |
| 392 | 20230609 | 141600 | 4714123650 | 21750 | 21750 | 21800 | 21750 | 489 |
| 393 | 20230609 | 141500 | 4703479400 | 21800 | 21750 | 21800 | 21750 | 458 |
| 394 | 20230609 | 141400 | 4693506400 | 21750 | 21800 | 21800 | 21750 | 1904 |
| 395 | 20230609 | 141300 | 4652012850 | 21850 | 21800 | 21850 | 21800 | 515 |
| 396 | 20230609 | 141200 | 4640770400 | 21800 | 21800 | 21850 | 21800 | 1219 |
| 397 | 20230609 | 141100 | 4614196100 | 21800 | 21800 | 21850 | 21800 | 584 |
| 398 | 20230609 | 141000 | 4601448200 | 21800 | 21800 | 21850 | 21800 | 230 |
| 399 | 20230609 | 140900 | 4596434100 | 21800 | 21800 | 21850 | 21800 | 357 |
| 400 | 20230609 | 140800 | 4588641950 | 21800 | 21800 | 21850 | 21800 | 902 |
| 401 | 20230609 | 140700 | 4568967300 | 21850 | 21850 | 21850 | 21800 | 513 |
| 402 | 20230609 | 140600 | 4557768950 | 21850 | 21800 | 21850 | 21800 | 427 |
| 403 | 20230609 | 140500 | 4548455100 | 21850 | 21800 | 21850 | 21800 | 1186 |
| 404 | 20230609 | 140400 | 4522552700 | 21800 | 21850 | 21850 | 21800 | 366 |
| 405 | 20230609 | 140300 | 4514570850 | 21850 | 21800 | 21850 | 21800 | 397 |
| 406 | 20230609 | 140200 | 4505906000 | 21800 | 21800 | 21850 | 21800 | 420 |
| 407 | 20230609 | 140100 | 4496749950 | 21800 | 21800 | 21850 | 21800 | 601 |
| 408 | 20230609 | 140000 | 4483635700 | 21800 | 21850 | 21850 | 21800 | 537 |
| 409 | 20230609 | 135900 | 4471918450 | 21800 | 21800 | 21850 | 21800 | 552 |
| 410 | 20230609 | 135800 | 4459868700 | 21800 | 21800 | 21800 | 21800 | 159 |
| 411 | 20230609 | 135700 | 4456402500 | 21850 | 21800 | 21850 | 21800 | 602 |
| 412 | 20230609 | 135600 | 4443275700 | 21800 | 21850 | 21850 | 21800 | 483 |
| 413 | 20230609 | 135500 | 4432731150 | 21850 | 21850 | 21850 | 21850 | 229 |
| 414 | 20230609 | 135400 | 4427727500 | 21850 | 21800 | 21850 | 21800 | 394 |
| 415 | 20230609 | 135300 | 4419128100 | 21800 | 21800 | 21800 | 21800 | 329 |
| 416 | 20230609 | 135200 | 4411955900 | 21800 | 21800 | 21850 | 21800 | 214 |
| 417 | 20230609 | 135100 | 4407290600 | 21850 | 21850 | 21900 | 21800 | 266 |
| 418 | 20230609 | 135000 | 4401486350 | 21850 | 21800 | 21850 | 21800 | 636 |
| 419 | 20230609 | 134900 | 4387601100 | 21800 | 21800 | 21850 | 21800 | 249 |
| 420 | 20230609 | 134800 | 4382172650 | 21800 | 21800 | 21800 | 21800 | 159 |
| 421 | 20230609 | 134700 | 4378706450 | 21800 | 21800 | 21850 | 21800 | 381 |
| 422 | 20230609 | 134600 | 4370397500 | 21850 | 21800 | 21850 | 21800 | 547 |
| 423 | 20230609 | 134500 | 4358465400 | 21850 | 21850 | 21900 | 21850 | 262 |
| 424 | 20230609 | 134400 | 4352740650 | 21850 | 21850 | 21900 | 21850 | 282 |
| 425 | 20230609 | 134300 | 4346576050 | 21900 | 21850 | 21900 | 21800 | 1128 |
| 426 | 20230609 | 134200 | 4321909700 | 21800 | 21850 | 21900 | 21800 | 178 |
| 427 | 20230609 | 134100 | 4318025500 | 21850 | 21850 | 21850 | 21800 | 225 |
| 428 | 20230609 | 134000 | 4313111100 | 21850 | 21800 | 21900 | 21800 | 173 |
| 429 | 20230609 | 133900 | 4309333350 | 21850 | 21800 | 21900 | 21800 | 128 |
| 430 | 20230609 | 133800 | 4306539000 | 21850 | 21850 | 21850 | 21850 | 134 |
| 431 | 20230609 | 133700 | 4303611100 | 21850 | 21900 | 21900 | 21850 | 311 |
| 432 | 20230609 | 133600 | 4296809050 | 21850 | 21900 | 21900 | 21850 | 91 |
| 433 | 20230609 | 133500 | 4294819250 | 21900 | 21900 | 21900 | 21900 | 173 |
| 434 | 20230609 | 133400 | 4291030550 | 21900 | 21900 | 21950 | 21900 | 183 |
| 435 | 20230609 | 133300 | 4287019950 | 21900 | 21900 | 21950 | 21900 | 209 |
| 436 | 20230609 | 133200 | 4282442800 | 21900 | 21900 | 21900 | 21900 | 174 |
| 437 | 20230609 | 133100 | 4278632200 | 21900 | 21900 | 21950 | 21900 | 125 |
| 438 | 20230609 | 133000 | 4275894650 | 21900 | 21950 | 22000 | 21900 | 1060 |
| 439 | 20230609 | 132900 | 4252629750 | 21950 | 21950 | 22000 | 21950 | 458 |
| 440 | 20230609 | 132800 | 4242576550 | 21900 | 21900 | 21950 | 21900 | 379 |
| 441 | 20230609 | 132700 | 4234266950 | 21950 | 21900 | 21950 | 21900 | 326 |
| 442 | 20230609 | 132600 | 4227116250 | 21900 | 21900 | 21950 | 21900 | 278 |
| 443 | 20230609 | 132500 | 4221021550 | 21900 | 21900 | 21950 | 21900 | 395 |
| 444 | 20230609 | 132400 | 4212364600 | 21900 | 21900 | 21950 | 21800 | 853 |
| 445 | 20230609 | 132300 | 4193681750 | 21800 | 21900 | 21900 | 21800 | 950 |
| 446 | 20230609 | 132200 | 4172917000 | 21800 | 21850 | 21900 | 21800 | 287 |
| 447 | 20230609 | 132100 | 4166647400 | 21900 | 21850 | 21900 | 21800 | 1250 |
| 448 | 20230609 | 132000 | 4139335100 | 21850 | 21850 | 21900 | 21850 | 188 |
| 449 | 20230609 | 131900 | 4135224450 | 21850 | 21800 | 21900 | 21800 | 210 |
| 450 | 20230609 | 131800 | 4130636300 | 21850 | 21850 | 21850 | 21850 | 284 |
| 451 | 20230609 | 131700 | 4124430900 | 21850 | 21850 | 21900 | 21850 | 160 |
| 452 | 20230609 | 131600 | 4120929550 | 21850 | 21800 | 21900 | 21800 | 877 |
| 453 | 20230609 | 131500 | 4101769050 | 21850 | 21850 | 21900 | 21800 | 691 |
| 454 | 20230609 | 131400 | 4086647150 | 21850 | 21900 | 21950 | 21850 | 189 |
| 455 | 20230609 | 131300 | 4082514350 | 21950 | 21900 | 21950 | 21850 | 4911 |
| 456 | 20230609 | 131200 | 3975121200 | 21900 | 21900 | 21900 | 21900 | 134 |
| 457 | 20230609 | 131100 | 3972186600 | 21900 | 21850 | 21950 | 21850 | 174 |
| 458 | 20230609 | 131000 | 3968377000 | 21850 | 21900 | 21950 | 21850 | 306 |
| 459 | 20230609 | 130900 | 3961674200 | 21850 | 21900 | 21950 | 21850 | 125 |
| 460 | 20230609 | 130800 | 3958941200 | 21850 | 21900 | 21900 | 21850 | 309 |
| 461 | 20230609 | 130700 | 3952180600 | 21900 | 21900 | 21950 | 21850 | 136 |
| 462 | 20230609 | 130600 | 3949200250 | 21900 | 21900 | 21950 | 21900 | 138 |
| 463 | 20230609 | 130500 | 3946177950 | 21900 | 21900 | 21900 | 21900 | 170 |
| 464 | 20230609 | 130400 | 3942454950 | 21900 | 21900 | 21950 | 21900 | 127 |
| 465 | 20230609 | 130300 | 3939673500 | 21900 | 21900 | 21950 | 21850 | 229 |
| 466 | 20230609 | 130200 | 3934660200 | 21900 | 21850 | 21900 | 21850 | 315 |
| 467 | 20230609 | 130100 | 3927765800 | 21850 | 21900 | 21950 | 21850 | 154 |
| 468 | 20230609 | 130000 | 3924391050 | 21900 | 21900 | 21950 | 21850 | 197 |
| 469 | 20230609 | 125900 | 3920076450 | 21900 | 21900 | 21950 | 21900 | 169 |
| 470 | 20230609 | 125800 | 3916375250 | 21900 | 21900 | 21900 | 21900 | 178 |
| 471 | 20230609 | 125700 | 3912477050 | 21900 | 21950 | 21950 | 21900 | 66 |
| 472 | 20230609 | 125600 | 3911031600 | 21900 | 21900 | 21950 | 21900 | 143 |
| 473 | 20230609 | 125500 | 3907897050 | 21900 | 21900 | 21900 | 21900 | 204 |
| 474 | 20230609 | 125400 | 3903429450 | 21900 | 22000 | 22000 | 21900 | 2058 |
| 475 | 20230609 | 125300 | 3858257150 | 21950 | 21900 | 22000 | 21850 | 745 |
| 476 | 20230609 | 125200 | 3841903600 | 21900 | 21900 | 21900 | 21850 | 821 |
| 477 | 20230609 | 125100 | 3823925700 | 21900 | 21950 | 21950 | 21900 | 216 |
| 478 | 20230609 | 125000 | 3819195150 | 21900 | 21900 | 21950 | 21900 | 135 |
| 479 | 20230609 | 124900 | 3816235850 | 21900 | 21950 | 21950 | 21900 | 66 |
| 480 | 20230609 | 124800 | 3814790350 | 21900 | 21900 | 21900 | 21900 | 159 |
| 481 | 20230609 | 124700 | 3811308250 | 21900 | 21900 | 21900 | 21900 | 165 |
| 482 | 20230609 | 124600 | 3807694750 | 21900 | 21900 | 21950 | 21900 | 142 |
| 483 | 20230609 | 124500 | 3804582050 | 21900 | 21900 | 21900 | 21900 | 77 |
| 484 | 20230609 | 124400 | 3802895750 | 21900 | 21950 | 21950 | 21900 | 133 |
| 485 | 20230609 | 124300 | 3799982900 | 21900 | 21900 | 21950 | 21900 | 220 |
| 486 | 20230609 | 124200 | 3795162100 | 21900 | 21900 | 21900 | 21900 | 98 |
| 487 | 20230609 | 124100 | 3793015900 | 21900 | 21900 | 21950 | 21900 | 332 |
| 488 | 20230609 | 124000 | 3785744950 | 21900 | 21900 | 21900 | 21900 | 602 |
| 489 | 20230609 | 123900 | 3772561150 | 21900 | 21900 | 21950 | 21900 | 227 |
| 490 | 20230609 | 123800 | 3767586850 | 21900 | 21900 | 21950 | 21900 | 457 |
| 491 | 20230609 | 123700 | 3757578450 | 21900 | 21900 | 21950 | 21900 | 103 |
| 492 | 20230609 | 123600 | 3755322500 | 21900 | 21900 | 21950 | 21900 | 252 |
| 493 | 20230609 | 123500 | 3749800800 | 21900 | 21900 | 21950 | 21900 | 127 |
| 494 | 20230609 | 123400 | 3747019450 | 21900 | 21950 | 21950 | 21900 | 251 |
| 495 | 20230609 | 123300 | 3741510200 | 21950 | 21950 | 22000 | 21950 | 136 |
| 496 | 20230609 | 123200 | 3738522100 | 21950 | 21900 | 22000 | 21900 | 230 |
| 497 | 20230609 | 123100 | 3733474400 | 21950 | 21950 | 22000 | 21900 | 490 |
| 498 | 20230609 | 123000 | 3722720150 | 21950 | 21900 | 21950 | 21900 | 820 |
| 499 | 20230609 | 122900 | 3704725100 | 21900 | 21900 | 21950 | 21900 | 285 |
| 500 | 20230609 | 122800 | 3698480750 | 21900 | 21900 | 21950 | 21900 | 189 |
| 501 | 20230609 | 122700 | 3694340300 | 21900 | 21900 | 21900 | 21900 | 58 |
| 502 | 20230609 | 122600 | 3693070100 | 21900 | 21900 | 21950 | 21900 | 164 |
| 503 | 20230609 | 122500 | 3689475150 | 21900 | 21900 | 21900 | 21900 | 236 |
| 504 | 20230609 | 122400 | 3684306750 | 21900 | 21900 | 21900 | 21900 | 173 |
| 505 | 20230609 | 122300 | 3680518050 | 21900 | 21950 | 21950 | 21900 | 147 |
| 506 | 20230609 | 122200 | 3677295900 | 21900 | 21950 | 21950 | 21900 | 1148 |
| 507 | 20230609 | 122100 | 3652102300 | 21950 | 21950 | 22000 | 21950 | 147 |
| 508 | 20230609 | 122000 | 3648875550 | 21950 | 21950 | 22000 | 21950 | 311 |
| 509 | 20230609 | 121900 | 3642049050 | 21950 | 21950 | 22000 | 21950 | 204 |
| 510 | 20230609 | 121800 | 3637566200 | 21950 | 21950 | 22000 | 21950 | 208 |
| 511 | 20230609 | 121700 | 3633000500 | 21950 | 21950 | 21950 | 21950 | 132 |
| 512 | 20230609 | 121600 | 3630103100 | 21950 | 21950 | 22000 | 21950 | 384 |
| 513 | 20230609 | 121500 | 3621664650 | 21950 | 21950 | 22000 | 21950 | 208 |
| 514 | 20230609 | 121400 | 3617099000 | 21950 | 21950 | 22000 | 21950 | 101 |
| 515 | 20230609 | 121300 | 3614882000 | 21950 | 21950 | 22000 | 21950 | 168 |
| 516 | 20230609 | 121200 | 3611194300 | 21950 | 21950 | 22000 | 21950 | 293 |
| 517 | 20230609 | 121100 | 3604760150 | 21950 | 21950 | 22000 | 21950 | 110 |
| 518 | 20230609 | 121000 | 3602345550 | 21950 | 21950 | 21950 | 21900 | 199 |
| 519 | 20230609 | 120900 | 3597980750 | 21950 | 21900 | 22000 | 21900 | 400 |
| 520 | 20230609 | 120800 | 3589203000 | 21900 | 21900 | 21950 | 21900 | 239 |
| 521 | 20230609 | 120700 | 3583968000 | 21950 | 21950 | 21950 | 21900 | 866 |
| 522 | 20230609 | 120600 | 3564961200 | 21900 | 21900 | 22000 | 21900 | 639 |
| 523 | 20230609 | 120500 | 3550938300 | 21900 | 21950 | 21950 | 21900 | 151 |
| 524 | 20230609 | 120400 | 3547629850 | 21900 | 21950 | 21950 | 21900 | 523 |
| 525 | 20230609 | 120300 | 3536155950 | 21950 | 21950 | 22000 | 21950 | 212 |
| 526 | 20230609 | 120200 | 3531502450 | 21950 | 21950 | 22000 | 21950 | 208 |
| 527 | 20230609 | 120100 | 3526934000 | 21950 | 21950 | 22000 | 21950 | 327 |
| 528 | 20230609 | 120000 | 3519751300 | 21950 | 21950 | 22000 | 21950 | 169 |
| 529 | 20230609 | 115900 | 3516041700 | 22000 | 22000 | 22000 | 21950 | 295 |
| 530 | 20230609 | 115800 | 3509558650 | 21950 | 21950 | 22000 | 21950 | 75 |
| 531 | 20230609 | 115700 | 3507911500 | 21950 | 21950 | 22000 | 21950 | 319 |
| 532 | 20230609 | 115600 | 3500909400 | 21950 | 22000 | 22000 | 21950 | 170 |
| 533 | 20230609 | 115500 | 3497175200 | 22000 | 21950 | 22000 | 21950 | 178 |
| 534 | 20230609 | 115400 | 3493265250 | 21950 | 22000 | 22000 | 21950 | 98 |
| 535 | 20230609 | 115300 | 3491114100 | 21950 | 21950 | 22000 | 21950 | 196 |
| 536 | 20230609 | 115200 | 3486811850 | 21950 | 21950 | 22000 | 21950 | 210 |
| 537 | 20230609 | 115100 | 3482199500 | 22000 | 21950 | 22000 | 21950 | 151 |
| 538 | 20230609 | 115000 | 3478885000 | 22000 | 21900 | 22000 | 21900 | 1309 |
| 539 | 20230609 | 114900 | 3450155100 | 21950 | 21900 | 21950 | 21900 | 322 |
| 540 | 20230609 | 114800 | 3443099900 | 21900 | 21950 | 21950 | 21900 | 44 |
| 541 | 20230609 | 114700 | 3442136150 | 21900 | 21900 | 21900 | 21900 | 106 |
| 542 | 20230609 | 114600 | 3439814750 | 21950 | 21900 | 21950 | 21900 | 143 |
| 543 | 20230609 | 114500 | 3436683000 | 21900 | 21950 | 21950 | 21900 | 1112 |
| 544 | 20230609 | 114400 | 3412281050 | 21950 | 22000 | 22000 | 21950 | 30 |
| 545 | 20230609 | 114300 | 3411622500 | 21950 | 21900 | 21950 | 21850 | 1003 |
| 546 | 20230609 | 114200 | 3389611000 | 21900 | 21900 | 21950 | 21900 | 258 |
| 547 | 20230609 | 114100 | 3383957950 | 21900 | 21950 | 21950 | 21900 | 135 |
| 548 | 20230609 | 114000 | 3381001400 | 21900 | 21900 | 21950 | 21900 | 210 |
| 549 | 20230609 | 113900 | 3376402250 | 21900 | 21950 | 21950 | 21900 | 347 |
| 550 | 20230609 | 113800 | 3368800100 | 21900 | 21950 | 21950 | 21900 | 230 |
| 551 | 20230609 | 113700 | 3363760700 | 21900 | 21900 | 21950 | 21900 | 71 |
| 552 | 20230609 | 113600 | 3362205750 | 21900 | 21900 | 21950 | 21900 | 103 |
| 553 | 20230609 | 113500 | 3359950000 | 21900 | 21900 | 21950 | 21900 | 211 |
| 554 | 20230609 | 113400 | 3355326150 | 21900 | 21950 | 21950 | 21900 | 164 |
| 555 | 20230609 | 113300 | 3351733350 | 21950 | 21900 | 21950 | 21900 | 155 |
| 556 | 20230609 | 113200 | 3348338700 | 21900 | 21950 | 21950 | 21900 | 1185 |
| 557 | 20230609 | 113100 | 3322382850 | 21950 | 21900 | 21950 | 21850 | 343 |
| 558 | 20230609 | 113000 | 3314871850 | 21900 | 21850 | 21900 | 21850 | 427 |
| 559 | 20230609 | 112900 | 3305541450 | 21850 | 21900 | 21900 | 21850 | 145 |
| 560 | 20230609 | 112800 | 3302369500 | 21900 | 21900 | 21900 | 21850 | 421 |
| 561 | 20230609 | 112700 | 3293153200 | 21900 | 21900 | 21900 | 21850 | 172 |
| 562 | 20230609 | 112600 | 3289388400 | 21850 | 21850 | 21900 | 21850 | 194 |
| 563 | 20230609 | 112500 | 3285149450 | 21850 | 21750 | 21900 | 21750 | 430 |
| 564 | 20230609 | 112400 | 3275757700 | 21750 | 21800 | 21850 | 21750 | 340 |
| 565 | 20230609 | 112300 | 3268352550 | 21800 | 21800 | 21850 | 21800 | 122 |
| 566 | 20230609 | 112200 | 3265692850 | 21800 | 21850 | 21900 | 21800 | 352 |
| 567 | 20230609 | 112100 | 3257999400 | 21850 | 21800 | 21850 | 21800 | 665 |
| 568 | 20230609 | 112000 | 3243469750 | 21850 | 21800 | 21850 | 21800 | 77 |
| 569 | 20230609 | 111900 | 3241791000 | 21800 | 21850 | 21850 | 21800 | 144 |
| 570 | 20230609 | 111800 | 3238647100 | 21850 | 21800 | 21900 | 21750 | 1802 |
| 571 | 20230609 | 111700 | 3199276550 | 21800 | 21800 | 21850 | 21800 | 448 |
| 572 | 20230609 | 111600 | 3189510050 | 21800 | 21850 | 21850 | 21800 | 1242 |
| 573 | 20230609 | 111500 | 3162434350 | 21800 | 21800 | 21850 | 21800 | 266 |
| 574 | 20230609 | 111400 | 3156632650 | 21800 | 21800 | 21850 | 21800 | 135 |
| 575 | 20230609 | 111300 | 3153687400 | 21850 | 21800 | 21850 | 21800 | 49 |
| 576 | 20230609 | 111200 | 3152619000 | 21800 | 21800 | 21850 | 21800 | 135 |
| 577 | 20230609 | 111100 | 3149675950 | 21800 | 21800 | 21850 | 21800 | 264 |
| 578 | 20230609 | 111000 | 3143917900 | 21800 | 21800 | 21850 | 21800 | 170 |
| 579 | 20230609 | 110900 | 3140211750 | 21800 | 21850 | 21850 | 21800 | 98 |
| 580 | 20230609 | 110800 | 3138075050 | 21800 | 21800 | 21850 | 21800 | 173 |
| 581 | 20230609 | 110700 | 3134300800 | 21800 | 21800 | 21850 | 21800 | 222 |
| 582 | 20230609 | 110600 | 3129458600 | 21800 | 21800 | 21850 | 21800 | 77 |
| 583 | 20230609 | 110500 | 3127779950 | 21800 | 21800 | 21850 | 21800 | 441 |
| 584 | 20230609 | 110400 | 3118157550 | 21800 | 21800 | 21850 | 21800 | 1420 |
| 585 | 20230609 | 110300 | 3087136850 | 21800 | 21800 | 21850 | 21800 | 153 |
| 586 | 20230609 | 110200 | 3083799900 | 21800 | 21800 | 21850 | 21800 | 1110 |
| 587 | 20230609 | 110100 | 3059553350 | 21800 | 21800 | 21850 | 21800 | 437 |
| 588 | 20230609 | 110000 | 3050023850 | 21800 | 21800 | 21850 | 21800 | 243 |
| 589 | 20230609 | 105900 | 3044723850 | 21800 | 21800 | 21850 | 21800 | 141 |
| 590 | 20230609 | 105800 | 3041650000 | 21850 | 21800 | 21850 | 21800 | 996 |
| 591 | 20230609 | 105700 | 3019934250 | 21800 | 21800 | 21850 | 21800 | 192 |
| 592 | 20230609 | 105600 | 3015748600 | 21800 | 21800 | 21800 | 21800 | 29 |
| 593 | 20230609 | 105500 | 3015116400 | 21850 | 21850 | 21850 | 21800 | 208 |
| 594 | 20230609 | 105400 | 3010579100 | 21800 | 21800 | 21850 | 21800 | 125 |
| 595 | 20230609 | 105300 | 3007854050 | 21800 | 21800 | 21850 | 21800 | 249 |
| 596 | 20230609 | 105200 | 3002425800 | 21800 | 21800 | 21850 | 21800 | 423 |
| 597 | 20230609 | 105100 | 2993204350 | 21800 | 21800 | 21850 | 21800 | 226 |
| 598 | 20230609 | 105000 | 2988272200 | 21800 | 21850 | 21850 | 21800 | 589 |
| 599 | 20230609 | 104900 | 2975412250 | 21850 | 21850 | 21850 | 21800 | 461 |
| 600 | 20230609 | 104800 | 2965340200 | 21850 | 21800 | 21850 | 21800 | 231 |
| 601 | 20230609 | 104700 | 2960301550 | 21850 | 21850 | 21850 | 21800 | 159 |
| 602 | 20230609 | 104600 | 2956835200 | 21800 | 21800 | 21850 | 21800 | 81 |
| 603 | 20230609 | 104500 | 2955067050 | 21800 | 21850 | 21850 | 21800 | 1337 |
| 604 | 20230609 | 104400 | 2925856350 | 21850 | 21750 | 21850 | 21750 | 2136 |
| 605 | 20230609 | 104300 | 2879291000 | 21750 | 21750 | 21800 | 21750 | 117 |
| 606 | 20230609 | 104200 | 2876746200 | 21800 | 21650 | 21800 | 21650 | 3070 |
| 607 | 20230609 | 104100 | 2809978350 | 21700 | 21700 | 21700 | 21700 | 873 |
| 608 | 20230609 | 104000 | 2791034250 | 21700 | 21650 | 21700 | 21650 | 2442 |
| 609 | 20230609 | 103900 | 2738100750 | 21650 | 21750 | 21750 | 21650 | 10578 |
| 610 | 20230609 | 103800 | 2508206850 | 21750 | 21800 | 21800 | 21750 | 219 |
| 611 | 20230609 | 103700 | 2503440750 | 21800 | 21800 | 21800 | 21750 | 227 |
| 612 | 20230609 | 103600 | 2498501800 | 21750 | 21750 | 21800 | 21750 | 247 |
| 613 | 20230609 | 103500 | 2493125250 | 21750 | 21750 | 21800 | 21750 | 267 |
| 614 | 20230609 | 103400 | 2487315200 | 21750 | 21750 | 21800 | 21750 | 265 |
| 615 | 20230609 | 103300 | 2481548650 | 21750 | 21750 | 21800 | 21750 | 346 |
| 616 | 20230609 | 103200 | 2474023100 | 21750 | 21800 | 21800 | 21750 | 250 |
| 617 | 20230609 | 103100 | 2468585550 | 21750 | 21850 | 21850 | 21750 | 1822 |
| 618 | 20230609 | 103000 | 2428876450 | 21800 | 21800 | 21850 | 21800 | 330 |
| 619 | 20230609 | 102900 | 2421682350 | 21800 | 21800 | 21850 | 21800 | 146 |
| 620 | 20230609 | 102800 | 2418499500 | 21800 | 21800 | 21850 | 21800 | 367 |
| 621 | 20230609 | 102700 | 2410494850 | 21800 | 21800 | 21850 | 21800 | 307 |
| 622 | 20230609 | 102600 | 2403798900 | 21800 | 21800 | 21850 | 21800 | 300 |
| 623 | 20230609 | 102500 | 2397258800 | 21800 | 21750 | 21850 | 21750 | 1893 |
| 624 | 20230609 | 102400 | 2355925050 | 21750 | 21850 | 21850 | 21750 | 2016 |
| 625 | 20230609 | 102300 | 2311937700 | 21850 | 21950 | 21950 | 21850 | 1468 |
| 626 | 20230609 | 102200 | 2279763450 | 21950 | 21950 | 22000 | 21950 | 251 |
| 627 | 20230609 | 102100 | 2274249700 | 21950 | 22000 | 22000 | 21950 | 570 |
| 628 | 20230609 | 102000 | 2261727150 | 21950 | 21850 | 22000 | 21850 | 906 |
| 629 | 20230609 | 101900 | 2241842750 | 21850 | 21850 | 21950 | 21850 | 1262 |
| 630 | 20230609 | 101800 | 2214194100 | 21850 | 21900 | 21900 | 21800 | 1623 |
| 631 | 20230609 | 101700 | 2178675000 | 21850 | 21850 | 21900 | 21800 | 3027 |
| 632 | 20230609 | 101600 | 2112452550 | 21800 | 21950 | 21950 | 21800 | 1481 |
| 633 | 20230609 | 101500 | 2080081850 | 21900 | 21750 | 21900 | 21750 | 892 |
| 634 | 20230609 | 101400 | 2060604650 | 21800 | 21750 | 21800 | 21750 | 1269 |
| 635 | 20230609 | 101300 | 2032951250 | 21750 | 21750 | 21850 | 21750 | 2076 |
| 636 | 20230609 | 101200 | 1987703350 | 21750 | 21750 | 21800 | 21750 | 2902 |
| 637 | 20230609 | 101100 | 1924457500 | 21750 | 21800 | 21800 | 21750 | 1154 |
| 638 | 20230609 | 101000 | 1899334800 | 21750 | 21750 | 21800 | 21750 | 975 |
| 639 | 20230609 | 100900 | 1878128000 | 21750 | 21750 | 21800 | 21750 | 503 |
| 640 | 20230609 | 100800 | 1867187200 | 21750 | 21800 | 21800 | 21750 | 326 |
| 641 | 20230609 | 100700 | 1860084900 | 21750 | 21800 | 21800 | 21750 | 2691 |
| 642 | 20230609 | 100600 | 1801431500 | 21750 | 21800 | 21850 | 21750 | 3308 |
| 643 | 20230609 | 100500 | 1729321700 | 21800 | 21800 | 21850 | 21800 | 338 |
| 644 | 20230609 | 100400 | 1721952800 | 21850 | 21800 | 21850 | 21800 | 289 |
| 645 | 20230609 | 100300 | 1715649500 | 21800 | 21850 | 21850 | 21800 | 3402 |
| 646 | 20230609 | 100200 | 1641323550 | 21850 | 21850 | 21900 | 21850 | 310 |
| 647 | 20230609 | 100100 | 1634549950 | 21850 | 21850 | 21900 | 21850 | 419 |
| 648 | 20230609 | 100000 | 1625391600 | 21850 | 21850 | 21900 | 21850 | 443 |
| 649 | 20230609 | 095900 | 1615701600 | 21850 | 21950 | 21950 | 21850 | 381 |
| 650 | 20230609 | 095800 | 1607376450 | 21850 | 21800 | 21900 | 21800 | 1057 |
| 651 | 20230609 | 095700 | 1584271450 | 21800 | 21850 | 21900 | 21800 | 3493 |
| 652 | 20230609 | 095600 | 1507887850 | 21850 | 21850 | 21900 | 21850 | 210 |
| 653 | 20230609 | 095500 | 1503298700 | 21850 | 21900 | 21950 | 21850 | 793 |
| 654 | 20230609 | 095400 | 1485926200 | 21900 | 21850 | 21950 | 21850 | 2651 |
| 655 | 20230609 | 095300 | 1427900200 | 21900 | 21850 | 21900 | 21850 | 1051 |
| 656 | 20230609 | 095200 | 1404889800 | 21900 | 21900 | 21900 | 21850 | 791 |
| 657 | 20230609 | 095100 | 1387580400 | 21900 | 22000 | 22050 | 21900 | 6457 |
| 658 | 20230609 | 095000 | 1245999250 | 22000 | 22050 | 22050 | 22000 | 790 |
| 659 | 20230609 | 094900 | 1228611350 | 22000 | 22000 | 22050 | 22000 | 293 |
| 660 | 20230609 | 094800 | 1222165150 | 22000 | 22000 | 22050 | 22000 | 306 |
| 661 | 20230609 | 094700 | 1215432900 | 22000 | 22000 | 22050 | 22000 | 191 |
| 662 | 20230609 | 094600 | 1211228050 | 22050 | 22000 | 22050 | 21950 | 676 |
| 663 | 20230609 | 094500 | 1196355450 | 21950 | 21950 | 22000 | 21950 | 303 |
| 664 | 20230609 | 094400 | 1189702850 | 22000 | 22000 | 22000 | 21950 | 1797 |
| 665 | 20230609 | 094300 | 1150181850 | 22000 | 22000 | 22000 | 21950 | 949 |
| 666 | 20230609 | 094200 | 1129347300 | 21950 | 22000 | 22050 | 21950 | 1831 |
| 667 | 20230609 | 094100 | 1089065400 | 22000 | 22050 | 22050 | 22000 | 1335 |
| 668 | 20230609 | 094000 | 1059695250 | 22000 | 22150 | 22150 | 22000 | 1355 |
| 669 | 20230609 | 093900 | 1029733750 | 22150 | 22100 | 22150 | 22100 | 151 |
| 670 | 20230609 | 093800 | 1026396300 | 22100 | 22200 | 22200 | 22100 | 1920 |
| 671 | 20230609 | 093700 | 983823550 | 22250 | 22300 | 22300 | 22200 | 1525 |
| 672 | 20230609 | 093600 | 949864550 | 22250 | 22150 | 22250 | 22150 | 1549 |
| 673 | 20230609 | 093500 | 915425950 | 22100 | 22250 | 22250 | 22100 | 2834 |
| 674 | 20230609 | 093400 | 852579500 | 22250 | 22250 | 22350 | 22200 | 1311 |
| 675 | 20230609 | 093300 | 823384150 | 22250 | 22350 | 22350 | 22250 | 2808 |
| 676 | 20230609 | 093200 | 760750000 | 22300 | 22350 | 22350 | 22250 | 1408 |
| 677 | 20230609 | 093100 | 729318850 | 22350 | 22300 | 22350 | 22250 | 871 |
| 678 | 20230609 | 093000 | 709896300 | 22300 | 22350 | 22350 | 22300 | 1500 |
| 679 | 20230609 | 092900 | 676410100 | 22300 | 22250 | 22300 | 22200 | 1779 |
| 680 | 20230609 | 092800 | 636759900 | 22250 | 22200 | 22250 | 22200 | 645 |
| 681 | 20230609 | 092700 | 622414900 | 22200 | 22250 | 22250 | 22200 | 679 |
| 682 | 20230609 | 092600 | 607309750 | 22200 | 22250 | 22250 | 22200 | 245 |
| 683 | 20230609 | 092500 | 601867600 | 22250 | 22250 | 22300 | 22200 | 1559 |
| 684 | 20230609 | 092400 | 567225800 | 22250 | 22250 | 22300 | 22200 | 2971 |
| 685 | 20230609 | 092300 | 501121000 | 22200 | 22150 | 22250 | 22150 | 585 |
| 686 | 20230609 | 092200 | 488126750 | 22200 | 22100 | 22200 | 22050 | 2280 |
| 687 | 20230609 | 092100 | 437643450 | 22100 | 22050 | 22100 | 22000 | 368 |
| 688 | 20230609 | 092000 | 429528450 | 22050 | 22050 | 22050 | 22000 | 221 |
| 689 | 20230609 | 091900 | 424656400 | 22050 | 22050 | 22050 | 22000 | 35 |
| 690 | 20230609 | 091800 | 423885650 | 22050 | 22050 | 22050 | 22000 | 283 |
| 691 | 20230609 | 091700 | 417653300 | 22050 | 22000 | 22050 | 21950 | 298 |
| 692 | 20230609 | 091600 | 411096800 | 22000 | 22050 | 22100 | 22000 | 2520 |
| 693 | 20230609 | 091500 | 355604500 | 22100 | 22050 | 22100 | 22000 | 237 |
| 694 | 20230609 | 091400 | 350379200 | 22050 | 22000 | 22050 | 22000 | 1250 |
| 695 | 20230609 | 091300 | 322868850 | 21950 | 21950 | 22000 | 21950 | 227 |
| 696 | 20230609 | 091200 | 317882900 | 21950 | 22000 | 22000 | 21950 | 258 |
| 697 | 20230609 | 091100 | 312218250 | 22000 | 22000 | 22000 | 21950 | 199 |
| 698 | 20230609 | 091000 | 307841400 | 22000 | 21850 | 22000 | 21850 | 2127 |
| 699 | 20230609 | 090900 | 261184750 | 21900 | 21950 | 22000 | 21850 | 1690 |
| 700 | 20230609 | 090800 | 224143300 | 21950 | 21850 | 21950 | 21850 | 830 |
| 701 | 20230609 | 090700 | 205992800 | 21850 | 21850 | 21850 | 21850 | 2158 |
| 702 | 20230609 | 090600 | 158840500 | 21800 | 21850 | 21850 | 21800 | 259 |
| 703 | 20230609 | 090500 | 153185500 | 21850 | 21850 | 21850 | 21800 | 648 |
| 704 | 20230609 | 090400 | 139045300 | 21850 | 21800 | 21850 | 21800 | 423 |
| 705 | 20230609 | 090300 | 129822950 | 21850 | 21800 | 21850 | 21800 | 567 |
| 706 | 20230609 | 090200 | 117461400 | 21850 | 21950 | 21950 | 21800 | 2533 |
| 707 | 20230609 | 090100 | 61987750 | 21950 | 22000 | 22050 | 21950 | 766 |
| 708 | 20230609 | 090000 | 45142950 | 22000 | 22100 | 22100 | 22000 | 2044 |