38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 204800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 3 | 20230619 | 204700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230619 | 204600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230619 | 204500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230619 | 204400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230619 | 204300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230619 | 204200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230619 | 204100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230619 | 204000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230619 | 203900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230619 | 203800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230619 | 203700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230619 | 203600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230619 | 203500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230619 | 203400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230619 | 203300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230619 | 203200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230619 | 203100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230619 | 203000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230619 | 202900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230619 | 202800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230619 | 202700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230619 | 202600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230619 | 202500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230619 | 202400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230619 | 202300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230619 | 202200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230619 | 202100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230619 | 202000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230619 | 201900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230619 | 201800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 33 | 20230619 | 201700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230619 | 201600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230619 | 201500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230619 | 201400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230619 | 201300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230619 | 201200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230619 | 201100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230619 | 201000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230619 | 200900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230619 | 200800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230619 | 200700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230619 | 200600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230619 | 200500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230619 | 200400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230619 | 200300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230619 | 200200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230619 | 200100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230619 | 200000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230619 | 195900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230619 | 195800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230619 | 195700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230619 | 195600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230619 | 195500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230619 | 195400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230619 | 195300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230619 | 195200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230619 | 195100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230619 | 195000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230619 | 194900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230619 | 194800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 63 | 20230619 | 194700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230619 | 194600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230619 | 194500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230619 | 194400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230619 | 194300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230619 | 194200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230619 | 194100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230619 | 194000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230619 | 193900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230619 | 193800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230619 | 193700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230619 | 193600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230619 | 193500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230619 | 193400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230619 | 193300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230619 | 193200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230619 | 193100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230619 | 193000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230619 | 192900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230619 | 192800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230619 | 192700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230619 | 192600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230619 | 192500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230619 | 192400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230619 | 192300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230619 | 192200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230619 | 192100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230619 | 192000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230619 | 191900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230619 | 191800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 93 | 20230619 | 191700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230619 | 191600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230619 | 191500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230619 | 191400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230619 | 191300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230619 | 191200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230619 | 191100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230619 | 191000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230619 | 190900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230619 | 190800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230619 | 190700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230619 | 190600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230619 | 190500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230619 | 190400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230619 | 190300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230619 | 190200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230619 | 190100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230619 | 190000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230619 | 185900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230619 | 185800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230619 | 185700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230619 | 185600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230619 | 185500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230619 | 185400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230619 | 185300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230619 | 185200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230619 | 185100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230619 | 185000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230619 | 184900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230619 | 184800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 123 | 20230619 | 184700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230619 | 184600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230619 | 184500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230619 | 184400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230619 | 184300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230619 | 184200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230619 | 184100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230619 | 184000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230619 | 183900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230619 | 183800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230619 | 183700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230619 | 183600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230619 | 183500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230619 | 183400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230619 | 183300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230619 | 183200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230619 | 183100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230619 | 183000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230619 | 182900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230619 | 182800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230619 | 182700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230619 | 182600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230619 | 182500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230619 | 182400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230619 | 182300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230619 | 182200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230619 | 182100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230619 | 182000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230619 | 181900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230619 | 181800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 153 | 20230619 | 181700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230619 | 181600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230619 | 181500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230619 | 181400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230619 | 181300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230619 | 181200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230619 | 181100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230619 | 181000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230619 | 180900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230619 | 180800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230619 | 180700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230619 | 180600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230619 | 180500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230619 | 180400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230619 | 180300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230619 | 180200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230619 | 180100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230619 | 180000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230619 | 175900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230619 | 175800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230619 | 175700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230619 | 175600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230619 | 175500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230619 | 175400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230619 | 175300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230619 | 175200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230619 | 175100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230619 | 175000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230619 | 174900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230619 | 174800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 183 | 20230619 | 174700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230619 | 174600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230619 | 174500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230619 | 174400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230619 | 174300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230619 | 174200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230619 | 174100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230619 | 174000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230619 | 173900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230619 | 173800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230619 | 173700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230619 | 173600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230619 | 173500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230619 | 173400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230619 | 173300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230619 | 173200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230619 | 173100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230619 | 173000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230619 | 172900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230619 | 172800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230619 | 172700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230619 | 172600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230619 | 172500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230619 | 172400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230619 | 172300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230619 | 172200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230619 | 172100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20230619 | 172000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20230619 | 171900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20230619 | 171800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 213 | 20230619 | 171700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20230619 | 171600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20230619 | 171500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20230619 | 171400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20230619 | 171300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20230619 | 171200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20230619 | 171100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20230619 | 171000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20230619 | 170900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20230619 | 170800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20230619 | 170700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20230619 | 170600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20230619 | 170500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20230619 | 170400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20230619 | 170300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20230619 | 170200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20230619 | 170100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20230619 | 170000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20230619 | 165900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20230619 | 165800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20230619 | 165700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20230619 | 165600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20230619 | 165500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20230619 | 165400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20230619 | 165300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20230619 | 165200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20230619 | 165100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20230619 | 165000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20230619 | 164900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20230619 | 164800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 243 | 20230619 | 164700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20230619 | 164600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20230619 | 164500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20230619 | 164400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20230619 | 164300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20230619 | 164200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20230619 | 164100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20230619 | 164000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20230619 | 163900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20230619 | 163800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20230619 | 163700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20230619 | 163600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20230619 | 163500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20230619 | 163400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20230619 | 163300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20230619 | 163200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20230619 | 163100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20230619 | 163000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20230619 | 162900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20230619 | 162800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20230619 | 162700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20230619 | 162600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20230619 | 162500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20230619 | 162400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20230619 | 162300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20230619 | 162200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20230619 | 162100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20230619 | 162000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20230619 | 161900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20230619 | 161800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 273 | 20230619 | 161700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20230619 | 161600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20230619 | 161500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20230619 | 161400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20230619 | 161300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20230619 | 161200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20230619 | 161100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20230619 | 161000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20230619 | 160900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20230619 | 160800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20230619 | 160700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20230619 | 160600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20230619 | 160500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20230619 | 160400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20230619 | 160300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20230619 | 160200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20230619 | 160100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 290 | 20230619 | 160000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20230619 | 155900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 292 | 20230619 | 155800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 293 | 20230619 | 155700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 294 | 20230619 | 155600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 295 | 20230619 | 155500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 296 | 20230619 | 155400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20230619 | 155300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 298 | 20230619 | 155200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20230619 | 155100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20230619 | 155000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 301 | 20230619 | 154900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 302 | 20230619 | 154800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 303 | 20230619 | 154700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 304 | 20230619 | 154600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 305 | 20230619 | 154500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 306 | 20230619 | 154400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 307 | 20230619 | 154300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 308 | 20230619 | 154200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 309 | 20230619 | 154100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 310 | 20230619 | 154000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 311 | 20230619 | 153900 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 312 | 20230619 | 153800 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 313 | 20230619 | 153700 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 314 | 20230619 | 153600 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 315 | 20230619 | 153500 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 316 | 20230619 | 153400 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 317 | 20230619 | 153300 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 318 | 20230619 | 153200 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 319 | 20230619 | 153100 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 320 | 20230619 | 153000 | 6497075700 | 21900 | 21900 | 21900 | 21900 | 3332 |
| 321 | 20230619 | 152900 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 322 | 20230619 | 152800 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 323 | 20230619 | 152700 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 324 | 20230619 | 152600 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 325 | 20230619 | 152500 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 326 | 20230619 | 152400 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 327 | 20230619 | 152300 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 328 | 20230619 | 152200 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 329 | 20230619 | 152100 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 330 | 20230619 | 152000 | 6424104900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 331 | 20230619 | 151900 | 6424104900 | 21900 | 21900 | 21900 | 21850 | 620 |
| 332 | 20230619 | 151800 | 6410530950 | 21900 | 21900 | 21900 | 21850 | 1960 |
| 333 | 20230619 | 151700 | 6367608050 | 21850 | 21850 | 21900 | 21850 | 173 |
| 334 | 20230619 | 151600 | 6363824000 | 21900 | 21900 | 21900 | 21900 | 50 |
| 335 | 20230619 | 151500 | 6362729000 | 21900 | 21850 | 21900 | 21850 | 6 |
| 336 | 20230619 | 151400 | 6362597650 | 21900 | 21850 | 21900 | 21850 | 1608 |
| 337 | 20230619 | 151300 | 6327455200 | 21800 | 21800 | 21800 | 21800 | 58 |
| 338 | 20230619 | 151200 | 6326190800 | 21800 | 21800 | 21850 | 21800 | 311 |
| 339 | 20230619 | 151100 | 6319407300 | 21800 | 21800 | 21800 | 21800 | 168 |
| 340 | 20230619 | 151000 | 6315744900 | 21800 | 21750 | 21800 | 21750 | 249 |
| 341 | 20230619 | 150900 | 6310323900 | 21750 | 21750 | 21800 | 21750 | 689 |
| 342 | 20230619 | 150800 | 6295338100 | 21750 | 21750 | 21800 | 21750 | 164 |
| 343 | 20230619 | 150700 | 6291769900 | 21750 | 21750 | 21800 | 21750 | 680 |
| 344 | 20230619 | 150600 | 6276948850 | 21750 | 21750 | 21800 | 21750 | 248 |
| 345 | 20230619 | 150500 | 6271552700 | 21750 | 21800 | 21800 | 21750 | 1020 |
| 346 | 20230619 | 150400 | 6249351600 | 21750 | 21750 | 21800 | 21750 | 186 |
| 347 | 20230619 | 150300 | 6245304800 | 21750 | 21750 | 21850 | 21750 | 779 |
| 348 | 20230619 | 150200 | 6228356150 | 21800 | 21800 | 21850 | 21750 | 438 |
| 349 | 20230619 | 150100 | 6218809150 | 21800 | 21800 | 21850 | 21800 | 338 |
| 350 | 20230619 | 150000 | 6211440700 | 21800 | 21800 | 21850 | 21750 | 172 |
| 351 | 20230619 | 145900 | 6207694600 | 21800 | 21750 | 21850 | 21700 | 870 |
| 352 | 20230619 | 145800 | 6188735500 | 21800 | 21750 | 21800 | 21750 | 453 |
| 353 | 20230619 | 145700 | 6178875550 | 21750 | 21750 | 21800 | 21750 | 226 |
| 354 | 20230619 | 145600 | 6173959550 | 21750 | 21800 | 21800 | 21750 | 382 |
| 355 | 20230619 | 145500 | 6165640850 | 21750 | 21750 | 21800 | 21700 | 740 |
| 356 | 20230619 | 145400 | 6149522750 | 21750 | 21800 | 21800 | 21750 | 430 |
| 357 | 20230619 | 145300 | 6140168250 | 21800 | 21800 | 21800 | 21750 | 284 |
| 358 | 20230619 | 145200 | 6133985150 | 21750 | 21750 | 21800 | 21750 | 276 |
| 359 | 20230619 | 145100 | 6127976750 | 21750 | 21750 | 21800 | 21700 | 992 |
| 360 | 20230619 | 145000 | 6106424700 | 21750 | 21750 | 21800 | 21750 | 460 |
| 361 | 20230619 | 144900 | 6096419200 | 21750 | 21700 | 21800 | 21700 | 965 |
| 362 | 20230619 | 144800 | 6075456150 | 21700 | 21700 | 21750 | 21700 | 245 |
| 363 | 20230619 | 144700 | 6070139250 | 21700 | 21700 | 21800 | 21650 | 1383 |
| 364 | 20230619 | 144600 | 6040084250 | 21700 | 21700 | 21750 | 21650 | 1279 |
| 365 | 20230619 | 144500 | 6012316450 | 21700 | 21700 | 21750 | 21650 | 1953 |
| 366 | 20230619 | 144400 | 5969990850 | 21750 | 21700 | 21750 | 21700 | 483 |
| 367 | 20230619 | 144300 | 5959507900 | 21700 | 21750 | 21750 | 21700 | 400 |
| 368 | 20230619 | 144200 | 5950814750 | 21750 | 21750 | 21800 | 21700 | 452 |
| 369 | 20230619 | 144100 | 5940986400 | 21750 | 21750 | 21800 | 21700 | 2356 |
| 370 | 20230619 | 144000 | 5889845600 | 21750 | 21750 | 21800 | 21700 | 552 |
| 371 | 20230619 | 143900 | 5877846300 | 21700 | 21750 | 21800 | 21700 | 277 |
| 372 | 20230619 | 143800 | 5871815000 | 21750 | 21700 | 21750 | 21700 | 336 |
| 373 | 20230619 | 143700 | 5864510150 | 21750 | 21750 | 21800 | 21700 | 470 |
| 374 | 20230619 | 143600 | 5854290300 | 21800 | 21750 | 21850 | 21750 | 267 |
| 375 | 20230619 | 143500 | 5848472950 | 21750 | 21750 | 21800 | 21700 | 559 |
| 376 | 20230619 | 143400 | 5836304000 | 21750 | 21750 | 21800 | 21700 | 1423 |
| 377 | 20230619 | 143300 | 5805313350 | 21750 | 21750 | 21800 | 21750 | 530 |
| 378 | 20230619 | 143200 | 5793778750 | 21750 | 21750 | 21800 | 21750 | 426 |
| 379 | 20230619 | 143100 | 5784512800 | 21750 | 21800 | 21800 | 21700 | 469 |
| 380 | 20230619 | 143000 | 5774323850 | 21750 | 21650 | 21800 | 21650 | 461 |
| 381 | 20230619 | 142900 | 5764304000 | 21650 | 21650 | 21750 | 21650 | 846 |
| 382 | 20230619 | 142800 | 5745941100 | 21650 | 21700 | 21750 | 21650 | 734 |
| 383 | 20230619 | 142700 | 5730003600 | 21700 | 21700 | 21750 | 21700 | 480 |
| 384 | 20230619 | 142600 | 5719580350 | 21700 | 21650 | 21750 | 21650 | 587 |
| 385 | 20230619 | 142500 | 5706830100 | 21700 | 21750 | 21750 | 21650 | 1450 |
| 386 | 20230619 | 142400 | 5675343450 | 21700 | 21700 | 21750 | 21700 | 294 |
| 387 | 20230619 | 142300 | 5668963100 | 21700 | 21700 | 21750 | 21700 | 383 |
| 388 | 20230619 | 142200 | 5660651600 | 21700 | 21750 | 21750 | 21700 | 563 |
| 389 | 20230619 | 142100 | 5648429750 | 21750 | 21750 | 21800 | 21700 | 301 |
| 390 | 20230619 | 142000 | 5641883600 | 21750 | 21700 | 21800 | 21650 | 750 |
| 391 | 20230619 | 141900 | 5625582800 | 21750 | 21700 | 21750 | 21650 | 736 |
| 392 | 20230619 | 141800 | 5609609900 | 21750 | 21700 | 21750 | 21650 | 864 |
| 393 | 20230619 | 141700 | 5590846150 | 21700 | 21700 | 21750 | 21700 | 674 |
| 394 | 20230619 | 141600 | 5576219850 | 21700 | 21700 | 21750 | 21700 | 392 |
| 395 | 20230619 | 141500 | 5567710900 | 21700 | 21700 | 21750 | 21650 | 1534 |
| 396 | 20230619 | 141400 | 5534382550 | 21700 | 21700 | 21750 | 21700 | 723 |
| 397 | 20230619 | 141300 | 5518679750 | 21700 | 21700 | 21750 | 21700 | 507 |
| 398 | 20230619 | 141200 | 5507662900 | 21700 | 21700 | 21750 | 21700 | 545 |
| 399 | 20230619 | 141100 | 5495831800 | 21700 | 21650 | 21750 | 21650 | 316 |
| 400 | 20230619 | 141000 | 5488973250 | 21650 | 21700 | 21750 | 21650 | 404 |
| 401 | 20230619 | 140900 | 5480205100 | 21700 | 21700 | 21750 | 21700 | 354 |
| 402 | 20230619 | 140800 | 5472522800 | 21700 | 21700 | 21750 | 21700 | 482 |
| 403 | 20230619 | 140700 | 5462056150 | 21700 | 21700 | 21750 | 21700 | 261 |
| 404 | 20230619 | 140600 | 5456392000 | 21700 | 21700 | 21750 | 21700 | 331 |
| 405 | 20230619 | 140500 | 5449202000 | 21700 | 21700 | 21750 | 21650 | 2817 |
| 406 | 20230619 | 140400 | 5388016400 | 21700 | 21700 | 21750 | 21700 | 430 |
| 407 | 20230619 | 140300 | 5378683100 | 21700 | 21700 | 21750 | 21700 | 374 |
| 408 | 20230619 | 140200 | 5370566850 | 21700 | 21750 | 21750 | 21700 | 1427 |
| 409 | 20230619 | 140100 | 5339598150 | 21750 | 21700 | 21750 | 21700 | 398 |
| 410 | 20230619 | 140000 | 5330956050 | 21700 | 21750 | 21800 | 21700 | 356 |
| 411 | 20230619 | 135900 | 5323226250 | 21750 | 21700 | 21750 | 21700 | 675 |
| 412 | 20230619 | 135800 | 5308559650 | 21700 | 21750 | 21750 | 21700 | 369 |
| 413 | 20230619 | 135700 | 5300544650 | 21750 | 21750 | 21800 | 21700 | 654 |
| 414 | 20230619 | 135600 | 5286331700 | 21750 | 21750 | 21800 | 21750 | 292 |
| 415 | 20230619 | 135500 | 5279978150 | 21750 | 21800 | 21850 | 21750 | 1302 |
| 416 | 20230619 | 135400 | 5251603600 | 21800 | 21750 | 21800 | 21750 | 1158 |
| 417 | 20230619 | 135300 | 5226403600 | 21750 | 21750 | 21800 | 21750 | 443 |
| 418 | 20230619 | 135200 | 5216766700 | 21750 | 21750 | 21800 | 21750 | 1318 |
| 419 | 20230619 | 135100 | 5188099750 | 21800 | 21800 | 21800 | 21750 | 407 |
| 420 | 20230619 | 135000 | 5179242450 | 21750 | 21750 | 21800 | 21750 | 341 |
| 421 | 20230619 | 134900 | 5171825250 | 21750 | 21700 | 21800 | 21700 | 406 |
| 422 | 20230619 | 134800 | 5162990900 | 21800 | 21700 | 21800 | 21700 | 342 |
| 423 | 20230619 | 134700 | 5155550400 | 21750 | 21750 | 21750 | 21700 | 279 |
| 424 | 20230619 | 134600 | 5149483500 | 21800 | 21750 | 21800 | 21750 | 447 |
| 425 | 20230619 | 134500 | 5139760800 | 21750 | 21750 | 21800 | 21750 | 187 |
| 426 | 20230619 | 134400 | 5135691800 | 21800 | 21750 | 21800 | 21750 | 282 |
| 427 | 20230619 | 134300 | 5129557750 | 21750 | 21750 | 21800 | 21750 | 362 |
| 428 | 20230619 | 134200 | 5121677850 | 21800 | 21750 | 21850 | 21750 | 291 |
| 429 | 20230619 | 134100 | 5115331600 | 21800 | 21800 | 21800 | 21750 | 390 |
| 430 | 20230619 | 134000 | 5106829750 | 21800 | 21800 | 21850 | 21750 | 351 |
| 431 | 20230619 | 133900 | 5099186500 | 21800 | 21750 | 21850 | 21750 | 448 |
| 432 | 20230619 | 133800 | 5089420150 | 21800 | 21850 | 21900 | 21750 | 535 |
| 433 | 20230619 | 133700 | 5077761550 | 21800 | 21700 | 21850 | 21700 | 325 |
| 434 | 20230619 | 133600 | 5070689300 | 21800 | 21700 | 21850 | 21700 | 539 |
| 435 | 20230619 | 133500 | 5058945000 | 21750 | 21750 | 21800 | 21700 | 684 |
| 436 | 20230619 | 133400 | 5044071550 | 21750 | 21800 | 21800 | 21750 | 137 |
| 437 | 20230619 | 133300 | 5041091400 | 21750 | 21750 | 21800 | 21750 | 634 |
| 438 | 20230619 | 133200 | 5027282300 | 21750 | 21700 | 21800 | 21700 | 524 |
| 439 | 20230619 | 133100 | 5015890350 | 21800 | 21700 | 21800 | 21700 | 531 |
| 440 | 20230619 | 133000 | 5004340500 | 21750 | 21700 | 21750 | 21700 | 251 |
| 441 | 20230619 | 132900 | 4998888350 | 21700 | 21750 | 21800 | 21700 | 832 |
| 442 | 20230619 | 132800 | 4980810550 | 21750 | 21750 | 21800 | 21700 | 896 |
| 443 | 20230619 | 132700 | 4961321350 | 21750 | 21800 | 21800 | 21750 | 316 |
| 444 | 20230619 | 132600 | 4954446000 | 21750 | 21800 | 21800 | 21750 | 196 |
| 445 | 20230619 | 132500 | 4950175150 | 21800 | 21850 | 21850 | 21800 | 281 |
| 446 | 20230619 | 132400 | 4944043900 | 21800 | 21850 | 21900 | 21800 | 486 |
| 447 | 20230619 | 132300 | 4933433250 | 21850 | 21700 | 21900 | 21700 | 1082 |
| 448 | 20230619 | 132200 | 4909828600 | 21700 | 21750 | 21800 | 21700 | 268 |
| 449 | 20230619 | 132100 | 4903999500 | 21750 | 21750 | 21750 | 21700 | 487 |
| 450 | 20230619 | 132000 | 4893414750 | 21700 | 21700 | 21750 | 21700 | 99 |
| 451 | 20230619 | 131900 | 4891264450 | 21700 | 21750 | 21750 | 21700 | 212 |
| 452 | 20230619 | 131800 | 4886663100 | 21700 | 21700 | 21750 | 21700 | 438 |
| 453 | 20230619 | 131700 | 4877149600 | 21750 | 21700 | 21750 | 21700 | 755 |
| 454 | 20230619 | 131600 | 4860730100 | 21700 | 21700 | 21750 | 21650 | 804 |
| 455 | 20230619 | 131500 | 4843313950 | 21700 | 21700 | 21750 | 21650 | 849 |
| 456 | 20230619 | 131400 | 4824856200 | 21700 | 21700 | 21750 | 21700 | 408 |
| 457 | 20230619 | 131300 | 4815992600 | 21700 | 21650 | 21700 | 21650 | 185 |
| 458 | 20230619 | 131200 | 4811986550 | 21650 | 21700 | 21750 | 21650 | 267 |
| 459 | 20230619 | 131100 | 4806191500 | 21650 | 21650 | 21750 | 21650 | 330 |
| 460 | 20230619 | 131000 | 4799029350 | 21700 | 21700 | 21750 | 21650 | 1572 |
| 461 | 20230619 | 130900 | 4764915100 | 21700 | 21700 | 21700 | 21650 | 421 |
| 462 | 20230619 | 130800 | 4755788200 | 21700 | 21750 | 21750 | 21700 | 49 |
| 463 | 20230619 | 130700 | 4754723500 | 21700 | 21700 | 21750 | 21700 | 815 |
| 464 | 20230619 | 130600 | 4737035500 | 21700 | 21700 | 21750 | 21700 | 259 |
| 465 | 20230619 | 130500 | 4731413300 | 21700 | 21700 | 21700 | 21700 | 8 |
| 466 | 20230619 | 130400 | 4731239700 | 21750 | 21700 | 21750 | 21700 | 315 |
| 467 | 20230619 | 130300 | 4724397400 | 21700 | 21700 | 21750 | 21700 | 154 |
| 468 | 20230619 | 130200 | 4721055350 | 21700 | 21700 | 21750 | 21700 | 59 |
| 469 | 20230619 | 130100 | 4719773150 | 21700 | 21700 | 21750 | 21700 | 152 |
| 470 | 20230619 | 130000 | 4716474700 | 21700 | 21700 | 21750 | 21700 | 163 |
| 471 | 20230619 | 125900 | 4712935650 | 21700 | 21700 | 21750 | 21700 | 334 |
| 472 | 20230619 | 125800 | 4705679300 | 21700 | 21700 | 21750 | 21700 | 321 |
| 473 | 20230619 | 125700 | 4698706200 | 21700 | 21650 | 21700 | 21650 | 621 |
| 474 | 20230619 | 125600 | 4685232450 | 21650 | 21650 | 21700 | 21650 | 320 |
| 475 | 20230619 | 125500 | 4678291600 | 21700 | 21700 | 21700 | 21650 | 2173 |
| 476 | 20230619 | 125400 | 4631228200 | 21700 | 21700 | 21750 | 21700 | 1891 |
| 477 | 20230619 | 125300 | 4590180000 | 21700 | 21750 | 21750 | 21700 | 357 |
| 478 | 20230619 | 125200 | 4582419000 | 21750 | 21750 | 21800 | 21750 | 439 |
| 479 | 20230619 | 125100 | 4572865700 | 21750 | 21750 | 21800 | 21750 | 402 |
| 480 | 20230619 | 125000 | 4564120700 | 21750 | 21800 | 21800 | 21750 | 292 |
| 481 | 20230619 | 124900 | 4557769200 | 21750 | 21750 | 21800 | 21750 | 161 |
| 482 | 20230619 | 124800 | 4554265750 | 21750 | 21750 | 21750 | 21750 | 102 |
| 483 | 20230619 | 124700 | 4552047250 | 21750 | 21750 | 21800 | 21750 | 179 |
| 484 | 20230619 | 124600 | 4548152300 | 21750 | 21800 | 21800 | 21750 | 276 |
| 485 | 20230619 | 124500 | 4542144300 | 21800 | 21750 | 21800 | 21750 | 251 |
| 486 | 20230619 | 124400 | 4536677300 | 21750 | 21800 | 21850 | 21750 | 1257 |
| 487 | 20230619 | 124300 | 4509276750 | 21750 | 21800 | 21850 | 21750 | 175 |
| 488 | 20230619 | 124200 | 4505462550 | 21800 | 21800 | 21800 | 21750 | 243 |
| 489 | 20230619 | 124100 | 4500167800 | 21750 | 21750 | 21800 | 21750 | 210 |
| 490 | 20230619 | 124000 | 4495591850 | 21750 | 21750 | 21800 | 21750 | 210 |
| 491 | 20230619 | 123900 | 4491020350 | 21800 | 21800 | 21850 | 21800 | 294 |
| 492 | 20230619 | 123800 | 4484604550 | 21800 | 21800 | 21850 | 21800 | 373 |
| 493 | 20230619 | 123700 | 4476473050 | 21800 | 21750 | 21850 | 21750 | 147 |
| 494 | 20230619 | 123600 | 4473268550 | 21750 | 21700 | 21850 | 21700 | 678 |
| 495 | 20230619 | 123500 | 4458467950 | 21750 | 21800 | 21800 | 21700 | 127 |
| 496 | 20230619 | 123400 | 4455707200 | 21750 | 21750 | 21800 | 21700 | 479 |
| 497 | 20230619 | 123300 | 4445298900 | 21750 | 21700 | 21850 | 21700 | 1801 |
| 498 | 20230619 | 123200 | 4406035050 | 21700 | 21750 | 21750 | 21700 | 432 |
| 499 | 20230619 | 123100 | 4396643050 | 21750 | 21800 | 21800 | 21750 | 251 |
| 500 | 20230619 | 123000 | 4391181900 | 21750 | 21750 | 21750 | 21750 | 73 |
| 501 | 20230619 | 122900 | 4389594150 | 21750 | 21800 | 21800 | 21750 | 201 |
| 502 | 20230619 | 122800 | 4385220700 | 21750 | 21750 | 21750 | 21750 | 112 |
| 503 | 20230619 | 122700 | 4382784700 | 21750 | 21750 | 21800 | 21750 | 220 |
| 504 | 20230619 | 122600 | 4377994650 | 21800 | 21750 | 21800 | 21750 | 171 |
| 505 | 20230619 | 122500 | 4374273750 | 21750 | 21700 | 21750 | 21700 | 614 |
| 506 | 20230619 | 122400 | 4360925900 | 21750 | 21750 | 21750 | 21700 | 267 |
| 507 | 20230619 | 122300 | 4355121200 | 21700 | 21700 | 21700 | 21700 | 316 |
| 508 | 20230619 | 122200 | 4348264000 | 21700 | 21700 | 21750 | 21700 | 164 |
| 509 | 20230619 | 122100 | 4344703700 | 21700 | 21750 | 21750 | 21700 | 82 |
| 510 | 20230619 | 122000 | 4342921700 | 21700 | 21750 | 21750 | 21700 | 2380 |
| 511 | 20230619 | 121900 | 4291268550 | 21750 | 21750 | 21750 | 21700 | 606 |
| 512 | 20230619 | 121800 | 4278090750 | 21750 | 21750 | 21800 | 21750 | 196 |
| 513 | 20230619 | 121700 | 4273826200 | 21750 | 21750 | 21750 | 21750 | 205 |
| 514 | 20230619 | 121600 | 4269367450 | 21750 | 21750 | 21800 | 21750 | 424 |
| 515 | 20230619 | 121500 | 4260143450 | 21750 | 21750 | 21750 | 21750 | 65 |
| 516 | 20230619 | 121400 | 4258729700 | 21750 | 21750 | 21800 | 21700 | 1170 |
| 517 | 20230619 | 121300 | 4233279250 | 21750 | 21750 | 21800 | 21750 | 289 |
| 518 | 20230619 | 121200 | 4226993450 | 21750 | 21750 | 21800 | 21750 | 71 |
| 519 | 20230619 | 121100 | 4225447550 | 21750 | 21750 | 21800 | 21750 | 319 |
| 520 | 20230619 | 121000 | 4218497250 | 21750 | 21750 | 21800 | 21750 | 328 |
| 521 | 20230619 | 120900 | 4211361550 | 21750 | 21750 | 21750 | 21750 | 214 |
| 522 | 20230619 | 120800 | 4206707050 | 21750 | 21750 | 21800 | 21750 | 221 |
| 523 | 20230619 | 120700 | 4201893300 | 21750 | 21750 | 21750 | 21750 | 222 |
| 524 | 20230619 | 120600 | 4197064800 | 21750 | 21750 | 21800 | 21750 | 130 |
| 525 | 20230619 | 120500 | 4194235700 | 21750 | 21750 | 21800 | 21750 | 241 |
| 526 | 20230619 | 120400 | 4188993900 | 21750 | 21750 | 21800 | 21750 | 281 |
| 527 | 20230619 | 120300 | 4182880100 | 21750 | 21750 | 21750 | 21750 | 213 |
| 528 | 20230619 | 120200 | 4178247350 | 21750 | 21750 | 21800 | 21750 | 242 |
| 529 | 20230619 | 120100 | 4172982550 | 21750 | 21750 | 21800 | 21750 | 354 |
| 530 | 20230619 | 120000 | 4165278050 | 21750 | 21750 | 21800 | 21750 | 119 |
| 531 | 20230619 | 115900 | 4162687600 | 21750 | 21750 | 21750 | 21750 | 94 |
| 532 | 20230619 | 115800 | 4160643100 | 21750 | 21750 | 21800 | 21750 | 269 |
| 533 | 20230619 | 115700 | 4154792250 | 21800 | 21750 | 21800 | 21750 | 275 |
| 534 | 20230619 | 115600 | 4148809800 | 21750 | 21750 | 21750 | 21750 | 169 |
| 535 | 20230619 | 115500 | 4145134050 | 21800 | 21750 | 21800 | 21750 | 278 |
| 536 | 20230619 | 115400 | 4139080500 | 21750 | 21750 | 21750 | 21750 | 108 |
| 537 | 20230619 | 115300 | 4136731500 | 21750 | 21750 | 21800 | 21750 | 244 |
| 538 | 20230619 | 115200 | 4131423200 | 21750 | 21750 | 21750 | 21750 | 287 |
| 539 | 20230619 | 115100 | 4125180950 | 21750 | 21800 | 21800 | 21750 | 119 |
| 540 | 20230619 | 115000 | 4122590150 | 21750 | 21750 | 21750 | 21750 | 119 |
| 541 | 20230619 | 114900 | 4120001900 | 21750 | 21750 | 21800 | 21750 | 313 |
| 542 | 20230619 | 114800 | 4113187650 | 21750 | 21750 | 21750 | 21700 | 393 |
| 543 | 20230619 | 114700 | 4104641800 | 21700 | 21750 | 21750 | 21700 | 908 |
| 544 | 20230619 | 114600 | 4084898350 | 21750 | 21750 | 21800 | 21750 | 166 |
| 545 | 20230619 | 114500 | 4081287800 | 21750 | 21750 | 21800 | 21750 | 117 |
| 546 | 20230619 | 114400 | 4078739950 | 21750 | 21700 | 21750 | 21700 | 1018 |
| 547 | 20230619 | 114300 | 4056602900 | 21700 | 21700 | 21750 | 21700 | 494 |
| 548 | 20230619 | 114200 | 4045869250 | 21700 | 21650 | 21750 | 21650 | 3053 |
| 549 | 20230619 | 114100 | 3979497250 | 21650 | 21600 | 21700 | 21600 | 2876 |
| 550 | 20230619 | 114000 | 3917239650 | 21600 | 21600 | 21600 | 21600 | 321 |
| 551 | 20230619 | 113900 | 3910306050 | 21600 | 21600 | 21650 | 21600 | 385 |
| 552 | 20230619 | 113800 | 3901987850 | 21600 | 21600 | 21650 | 21600 | 336 |
| 553 | 20230619 | 113700 | 3894730100 | 21650 | 21600 | 21650 | 21600 | 416 |
| 554 | 20230619 | 113600 | 3885732950 | 21600 | 21600 | 21650 | 21600 | 244 |
| 555 | 20230619 | 113500 | 3880457550 | 21650 | 21600 | 21650 | 21600 | 310 |
| 556 | 20230619 | 113400 | 3873757500 | 21600 | 21650 | 21650 | 21600 | 302 |
| 557 | 20230619 | 113300 | 3867234150 | 21600 | 21650 | 21650 | 21600 | 131 |
| 558 | 20230619 | 113200 | 3864402700 | 21600 | 21600 | 21650 | 21600 | 564 |
| 559 | 20230619 | 113100 | 3852220250 | 21600 | 21600 | 21650 | 21600 | 516 |
| 560 | 20230619 | 113000 | 3841072900 | 21600 | 21600 | 21650 | 21600 | 111 |
| 561 | 20230619 | 112900 | 3838670300 | 21600 | 21600 | 21650 | 21600 | 418 |
| 562 | 20230619 | 112800 | 3829636500 | 21650 | 21600 | 21650 | 21600 | 241 |
| 563 | 20230619 | 112700 | 3824428800 | 21600 | 21600 | 21650 | 21600 | 127 |
| 564 | 20230619 | 112600 | 3821685350 | 21600 | 21650 | 21650 | 21600 | 290 |
| 565 | 20230619 | 112500 | 3815419000 | 21600 | 21600 | 21650 | 21600 | 303 |
| 566 | 20230619 | 112400 | 3808867450 | 21650 | 21600 | 21650 | 21600 | 317 |
| 567 | 20230619 | 112300 | 3802016750 | 21650 | 21600 | 21650 | 21600 | 369 |
| 568 | 20230619 | 112200 | 3794040550 | 21600 | 21600 | 21650 | 21600 | 238 |
| 569 | 20230619 | 112100 | 3788897200 | 21600 | 21600 | 21600 | 21600 | 309 |
| 570 | 20230619 | 112000 | 3782222800 | 21600 | 21600 | 21650 | 21600 | 320 |
| 571 | 20230619 | 111900 | 3775302750 | 21650 | 21600 | 21650 | 21600 | 367 |
| 572 | 20230619 | 111800 | 3767369400 | 21600 | 21700 | 21700 | 21600 | 127 |
| 573 | 20230619 | 111700 | 3764620250 | 21650 | 21600 | 21650 | 21600 | 745 |
| 574 | 20230619 | 111600 | 3748496500 | 21650 | 21650 | 21700 | 21600 | 1387 |
| 575 | 20230619 | 111500 | 3718468650 | 21650 | 21650 | 21650 | 21650 | 1076 |
| 576 | 20230619 | 111400 | 3695173250 | 21650 | 21650 | 21700 | 21650 | 310 |
| 577 | 20230619 | 111300 | 3688459750 | 21650 | 21650 | 21650 | 21650 | 158 |
| 578 | 20230619 | 111200 | 3685039050 | 21650 | 21700 | 21700 | 21650 | 171 |
| 579 | 20230619 | 111100 | 3681334350 | 21650 | 21650 | 21700 | 21650 | 522 |
| 580 | 20230619 | 111000 | 3670015000 | 21650 | 21650 | 21700 | 21650 | 409 |
| 581 | 20230619 | 110900 | 3661157900 | 21650 | 21700 | 21700 | 21650 | 73 |
| 582 | 20230619 | 110800 | 3659575700 | 21650 | 21650 | 21700 | 21650 | 1022 |
| 583 | 20230619 | 110700 | 3637417950 | 21700 | 21700 | 21700 | 21650 | 786 |
| 584 | 20230619 | 110600 | 3620378650 | 21700 | 21700 | 21750 | 21700 | 731 |
| 585 | 20230619 | 110500 | 3604513050 | 21750 | 21700 | 21750 | 21700 | 433 |
| 586 | 20230619 | 110400 | 3595116050 | 21750 | 21750 | 21750 | 21700 | 289 |
| 587 | 20230619 | 110300 | 3588838500 | 21700 | 21700 | 21700 | 21700 | 414 |
| 588 | 20230619 | 110200 | 3579854700 | 21750 | 21750 | 21750 | 21700 | 384 |
| 589 | 20230619 | 110100 | 3571516950 | 21700 | 21700 | 21700 | 21700 | 254 |
| 590 | 20230619 | 110000 | 3566005150 | 21700 | 21700 | 21700 | 21700 | 267 |
| 591 | 20230619 | 105900 | 3560211250 | 21750 | 21700 | 21750 | 21700 | 216 |
| 592 | 20230619 | 105800 | 3555521950 | 21700 | 21700 | 21750 | 21700 | 1093 |
| 593 | 20230619 | 105700 | 3531769900 | 21700 | 21700 | 21750 | 21700 | 465 |
| 594 | 20230619 | 105600 | 3521677400 | 21700 | 21700 | 21750 | 21700 | 524 |
| 595 | 20230619 | 105500 | 3510306400 | 21750 | 21800 | 21800 | 21700 | 257 |
| 596 | 20230619 | 105400 | 3504725850 | 21750 | 21750 | 21800 | 21750 | 1526 |
| 597 | 20230619 | 105300 | 3471535100 | 21750 | 21750 | 21800 | 21750 | 191 |
| 598 | 20230619 | 105200 | 3467378400 | 21750 | 21750 | 21800 | 21750 | 426 |
| 599 | 20230619 | 105100 | 3458105100 | 21750 | 21750 | 21800 | 21750 | 770 |
| 600 | 20230619 | 105000 | 3441335950 | 21750 | 21800 | 21800 | 21750 | 234 |
| 601 | 20230619 | 104900 | 3436246150 | 21750 | 21750 | 21800 | 21750 | 321 |
| 602 | 20230619 | 104800 | 3429262500 | 21750 | 21750 | 21800 | 21750 | 117 |
| 603 | 20230619 | 104700 | 3426717650 | 21750 | 21750 | 21800 | 21750 | 359 |
| 604 | 20230619 | 104600 | 3418907150 | 21800 | 21750 | 21800 | 21750 | 573 |
| 605 | 20230619 | 104500 | 3406438150 | 21750 | 21800 | 21800 | 21750 | 548 |
| 606 | 20230619 | 104400 | 3394502100 | 21750 | 21750 | 21800 | 21750 | 540 |
| 607 | 20230619 | 104300 | 3382741450 | 21750 | 21800 | 21800 | 21750 | 442 |
| 608 | 20230619 | 104200 | 3373124700 | 21800 | 21800 | 21850 | 21750 | 358 |
| 609 | 20230619 | 104100 | 3365328700 | 21800 | 21800 | 21850 | 21750 | 509 |
| 610 | 20230619 | 104000 | 3354227700 | 21800 | 21750 | 21800 | 21750 | 1182 |
| 611 | 20230619 | 103900 | 3328470500 | 21750 | 21850 | 21900 | 21750 | 6675 |
| 612 | 20230619 | 103800 | 3182832750 | 21850 | 21850 | 21900 | 21850 | 161 |
| 613 | 20230619 | 103700 | 3179314850 | 21850 | 21850 | 21900 | 21850 | 334 |
| 614 | 20230619 | 103600 | 3172010300 | 21850 | 21850 | 21850 | 21850 | 742 |
| 615 | 20230619 | 103500 | 3155797600 | 21900 | 21850 | 21900 | 21850 | 339 |
| 616 | 20230619 | 103400 | 3148383850 | 21850 | 21900 | 21900 | 21850 | 278 |
| 617 | 20230619 | 103300 | 3142304650 | 21900 | 21900 | 21950 | 21850 | 937 |
| 618 | 20230619 | 103200 | 3121789850 | 21850 | 21850 | 21950 | 21850 | 636 |
| 619 | 20230619 | 103100 | 3107864550 | 21900 | 22000 | 22000 | 21850 | 3453 |
| 620 | 20230619 | 103000 | 3032159450 | 22050 | 22050 | 22050 | 22000 | 1377 |
| 621 | 20230619 | 102900 | 3001818350 | 22050 | 22050 | 22050 | 22050 | 1456 |
| 622 | 20230619 | 102800 | 2969713550 | 22050 | 22100 | 22100 | 22050 | 393 |
| 623 | 20230619 | 102700 | 2961043950 | 22100 | 22100 | 22150 | 22100 | 556 |
| 624 | 20230619 | 102600 | 2948733400 | 22100 | 22100 | 22150 | 22050 | 1622 |
| 625 | 20230619 | 102500 | 2912887400 | 22150 | 22150 | 22150 | 22100 | 440 |
| 626 | 20230619 | 102400 | 2903144750 | 22150 | 22100 | 22150 | 22100 | 528 |
| 627 | 20230619 | 102300 | 2891473550 | 22100 | 22150 | 22150 | 22100 | 1573 |
| 628 | 20230619 | 102200 | 2856658100 | 22100 | 22100 | 22150 | 22100 | 202 |
| 629 | 20230619 | 102100 | 2852192250 | 22100 | 22100 | 22150 | 22100 | 233 |
| 630 | 20230619 | 102000 | 2847042350 | 22150 | 22150 | 22200 | 22100 | 1780 |
| 631 | 20230619 | 101900 | 2807616900 | 22200 | 22150 | 22250 | 22150 | 1160 |
| 632 | 20230619 | 101800 | 2781871650 | 22150 | 22150 | 22200 | 22150 | 344 |
| 633 | 20230619 | 101700 | 2774246250 | 22200 | 22300 | 22300 | 22150 | 4579 |
| 634 | 20230619 | 101600 | 2672396000 | 22300 | 22350 | 22350 | 22300 | 3251 |
| 635 | 20230619 | 101500 | 2599806300 | 22350 | 22200 | 22400 | 22200 | 14038 |
| 636 | 20230619 | 101400 | 2286522350 | 22250 | 22050 | 22250 | 22050 | 5676 |
| 637 | 20230619 | 101300 | 2160673050 | 22000 | 21950 | 22000 | 21900 | 2751 |
| 638 | 20230619 | 101200 | 2100197100 | 21950 | 21900 | 22000 | 21900 | 892 |
| 639 | 20230619 | 101100 | 2080622350 | 21900 | 21900 | 21950 | 21900 | 1636 |
| 640 | 20230619 | 101000 | 2044727150 | 21850 | 21800 | 21950 | 21800 | 2278 |
| 641 | 20230619 | 100900 | 1994876650 | 21800 | 21750 | 21900 | 21750 | 3277 |
| 642 | 20230619 | 100800 | 1923350650 | 21750 | 21800 | 21800 | 21750 | 472 |
| 643 | 20230619 | 100700 | 1913075300 | 21750 | 21750 | 21800 | 21750 | 148 |
| 644 | 20230619 | 100600 | 1909853800 | 21750 | 21750 | 21800 | 21750 | 462 |
| 645 | 20230619 | 100500 | 1899795300 | 21750 | 21750 | 21800 | 21750 | 438 |
| 646 | 20230619 | 100400 | 1890262350 | 21750 | 21750 | 21850 | 21750 | 539 |
| 647 | 20230619 | 100300 | 1878516250 | 21850 | 21650 | 21850 | 21650 | 3632 |
| 648 | 20230619 | 100200 | 1799496100 | 21650 | 21550 | 21700 | 21550 | 1635 |
| 649 | 20230619 | 100100 | 1764105550 | 21550 | 21550 | 21600 | 21550 | 1872 |
| 650 | 20230619 | 100000 | 1723760250 | 21550 | 21600 | 21600 | 21550 | 539 |
| 651 | 20230619 | 095900 | 1712120500 | 21600 | 21600 | 21650 | 21600 | 408 |
| 652 | 20230619 | 095800 | 1703305950 | 21600 | 21600 | 21600 | 21550 | 693 |
| 653 | 20230619 | 095700 | 1688344800 | 21550 | 21550 | 21600 | 21500 | 1707 |
| 654 | 20230619 | 095600 | 1651565250 | 21550 | 21550 | 21550 | 21500 | 622 |
| 655 | 20230619 | 095500 | 1638165300 | 21550 | 21550 | 21550 | 21550 | 863 |
| 656 | 20230619 | 095400 | 1619567650 | 21550 | 21550 | 21600 | 21550 | 519 |
| 657 | 20230619 | 095300 | 1608378550 | 21600 | 21550 | 21600 | 21550 | 636 |
| 658 | 20230619 | 095200 | 1594657850 | 21600 | 21550 | 21600 | 21500 | 1226 |
| 659 | 20230619 | 095100 | 1568244950 | 21550 | 21600 | 21600 | 21550 | 467 |
| 660 | 20230619 | 095000 | 1558181000 | 21600 | 21600 | 21600 | 21550 | 627 |
| 661 | 20230619 | 094900 | 1544642800 | 21600 | 21600 | 21600 | 21600 | 431 |
| 662 | 20230619 | 094800 | 1535333200 | 21600 | 21600 | 21650 | 21600 | 477 |
| 663 | 20230619 | 094700 | 1525025000 | 21600 | 21650 | 21650 | 21600 | 1608 |
| 664 | 20230619 | 094600 | 1490217400 | 21650 | 21700 | 21700 | 21600 | 1444 |
| 665 | 20230619 | 094500 | 1458974950 | 21700 | 21650 | 21700 | 21650 | 1055 |
| 666 | 20230619 | 094400 | 1436091700 | 21650 | 21600 | 21700 | 21600 | 1149 |
| 667 | 20230619 | 094300 | 1411194800 | 21600 | 21600 | 21700 | 21550 | 3062 |
| 668 | 20230619 | 094200 | 1344959100 | 21600 | 21550 | 21600 | 21550 | 1546 |
| 669 | 20230619 | 094100 | 1311625800 | 21500 | 21500 | 21550 | 21500 | 513 |
| 670 | 20230619 | 094000 | 1300594500 | 21500 | 21450 | 21550 | 21450 | 1039 |
| 671 | 20230619 | 093900 | 1278270250 | 21450 | 21450 | 21500 | 21450 | 2680 |
| 672 | 20230619 | 093800 | 1220774900 | 21450 | 21500 | 21500 | 21450 | 2584 |
| 673 | 20230619 | 093700 | 1165233400 | 21500 | 21500 | 21550 | 21500 | 654 |
| 674 | 20230619 | 093600 | 1151164800 | 21500 | 21500 | 21550 | 21500 | 467 |
| 675 | 20230619 | 093500 | 1141123200 | 21500 | 21500 | 21550 | 21500 | 1194 |
| 676 | 20230619 | 093400 | 1115404700 | 21550 | 21550 | 21550 | 21500 | 1808 |
| 677 | 20230619 | 093300 | 1076532400 | 21500 | 21500 | 21550 | 21500 | 1083 |
| 678 | 20230619 | 093200 | 1053240900 | 21500 | 21550 | 21550 | 21500 | 1051 |
| 679 | 20230619 | 093100 | 1030643100 | 21550 | 21550 | 21600 | 21550 | 3772 |
| 680 | 20230619 | 093000 | 949351000 | 21550 | 21550 | 21600 | 21550 | 248 |
| 681 | 20230619 | 092900 | 944006400 | 21550 | 21600 | 21600 | 21550 | 1453 |
| 682 | 20230619 | 092800 | 912630650 | 21600 | 21600 | 21600 | 21600 | 608 |
| 683 | 20230619 | 092700 | 899497850 | 21600 | 21550 | 21650 | 21550 | 939 |
| 684 | 20230619 | 092600 | 879208250 | 21550 | 21550 | 21600 | 21550 | 553 |
| 685 | 20230619 | 092500 | 867275850 | 21600 | 21550 | 21600 | 21550 | 520 |
| 686 | 20230619 | 092400 | 856069100 | 21550 | 21550 | 21600 | 21550 | 2112 |
| 687 | 20230619 | 092300 | 810555450 | 21550 | 21500 | 21550 | 21500 | 1189 |
| 688 | 20230619 | 092200 | 784990150 | 21500 | 21600 | 21600 | 21500 | 2855 |
| 689 | 20230619 | 092100 | 723474600 | 21550 | 21600 | 21600 | 21550 | 2121 |
| 690 | 20230619 | 092000 | 677761950 | 21550 | 21650 | 21650 | 21550 | 3240 |
| 691 | 20230619 | 091900 | 607798000 | 21600 | 21700 | 21700 | 21600 | 4188 |
| 692 | 20230619 | 091800 | 517142650 | 21650 | 21650 | 21650 | 21650 | 221 |
| 693 | 20230619 | 091700 | 512358000 | 21650 | 21700 | 21700 | 21650 | 2434 |
| 694 | 20230619 | 091600 | 459552300 | 21700 | 21700 | 21750 | 21700 | 496 |
| 695 | 20230619 | 091500 | 448777750 | 21750 | 21750 | 21800 | 21700 | 1754 |
| 696 | 20230619 | 091400 | 410628250 | 21750 | 21750 | 21800 | 21750 | 422 |
| 697 | 20230619 | 091300 | 401448200 | 21800 | 21750 | 21800 | 21750 | 900 |
| 698 | 20230619 | 091200 | 381859350 | 21750 | 21750 | 21750 | 21700 | 1107 |
| 699 | 20230619 | 091100 | 357806700 | 21700 | 21750 | 21750 | 21700 | 405 |
| 700 | 20230619 | 091000 | 349001200 | 21750 | 21750 | 21750 | 21700 | 693 |
| 701 | 20230619 | 090900 | 333938550 | 21750 | 21800 | 21800 | 21750 | 2560 |
| 702 | 20230619 | 090800 | 278245450 | 21800 | 21850 | 21900 | 21750 | 3638 |
| 703 | 20230619 | 090700 | 198900700 | 21850 | 21850 | 21850 | 21800 | 359 |
| 704 | 20230619 | 090600 | 191056650 | 21850 | 21900 | 21900 | 21850 | 2478 |
| 705 | 20230619 | 090500 | 136908650 | 21850 | 21900 | 21900 | 21850 | 791 |
| 706 | 20230619 | 090400 | 119592900 | 21900 | 21850 | 21900 | 21850 | 355 |
| 707 | 20230619 | 090300 | 111824050 | 21850 | 21850 | 21900 | 21800 | 496 |
| 708 | 20230619 | 090200 | 100990500 | 21850 | 21900 | 22000 | 21850 | 1319 |
| 709 | 20230619 | 090100 | 72140600 | 21950 | 21950 | 21950 | 21850 | 1225 |
| 710 | 20230619 | 090000 | 45311750 | 21950 | 22100 | 22100 | 21950 | 1914 |