31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 184100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 4140 |
| 3 | 20230612 | 184000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230612 | 183900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230612 | 183800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230612 | 183700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230612 | 183600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230612 | 183500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230612 | 183400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230612 | 183300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230612 | 183200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230612 | 183100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230612 | 183000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230612 | 182900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230612 | 182800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230612 | 182700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230612 | 182600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230612 | 182500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230612 | 182400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230612 | 182300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230612 | 182200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230612 | 182100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230612 | 182000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230612 | 181900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230612 | 181800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230612 | 181700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230612 | 181600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230612 | 181500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230612 | 181400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230612 | 181300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230612 | 181200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230612 | 181100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 4140 |
| 33 | 20230612 | 181000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230612 | 180900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230612 | 180800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230612 | 180700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230612 | 180600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230612 | 180500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230612 | 180400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230612 | 180300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230612 | 180200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230612 | 180100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230612 | 180000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230612 | 175900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230612 | 175800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230612 | 175700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230612 | 175600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230612 | 175500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230612 | 175400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230612 | 175300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230612 | 175200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230612 | 175100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230612 | 175000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230612 | 174900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230612 | 174800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230612 | 174700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230612 | 174600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230612 | 174500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230612 | 174400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230612 | 174300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230612 | 174200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230612 | 174100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 4140 |
| 63 | 20230612 | 174000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230612 | 173900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230612 | 173800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230612 | 173700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230612 | 173600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230612 | 173500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230612 | 173400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230612 | 173300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230612 | 173200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230612 | 173100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230612 | 173000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230612 | 172900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230612 | 172800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230612 | 172700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230612 | 172600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230612 | 172500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230612 | 172400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230612 | 172300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230612 | 172200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230612 | 172100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230612 | 172000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230612 | 171900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230612 | 171800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230612 | 171700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230612 | 171600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230612 | 171500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230612 | 171400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230612 | 171300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230612 | 171200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230612 | 171100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 4140 |
| 93 | 20230612 | 171000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230612 | 170900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230612 | 170800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230612 | 170700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230612 | 170600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230612 | 170500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230612 | 170400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230612 | 170300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230612 | 170200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230612 | 170100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230612 | 170000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230612 | 165900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230612 | 165800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230612 | 165700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230612 | 165600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230612 | 165500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230612 | 165400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230612 | 165300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230612 | 165200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230612 | 165100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230612 | 165000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230612 | 164900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230612 | 164800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230612 | 164700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230612 | 164600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230612 | 164500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230612 | 164400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230612 | 164300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230612 | 164200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230612 | 164100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 4140 |
| 123 | 20230612 | 164000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230612 | 163900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230612 | 163800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230612 | 163700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230612 | 163600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230612 | 163500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230612 | 163400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230612 | 163300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230612 | 163200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230612 | 163100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230612 | 163000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230612 | 162900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230612 | 162800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230612 | 162700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230612 | 162600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230612 | 162500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230612 | 162400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230612 | 162300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230612 | 162200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230612 | 162100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230612 | 162000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230612 | 161900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230612 | 161800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230612 | 161700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230612 | 161600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230612 | 161500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230612 | 161400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230612 | 161300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230612 | 161200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230612 | 161100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 4140 |
| 153 | 20230612 | 161000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230612 | 160900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230612 | 160800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230612 | 160700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230612 | 160600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230612 | 160500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230612 | 160400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230612 | 160300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230612 | 160200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230612 | 160100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230612 | 160000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230612 | 155900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230612 | 155800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230612 | 155700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230612 | 155600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230612 | 155500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230612 | 155400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230612 | 155300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230612 | 155200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230612 | 155100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230612 | 155000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230612 | 154900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230612 | 154800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230612 | 154700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230612 | 154600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230612 | 154500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230612 | 154400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230612 | 154300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230612 | 154200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230612 | 154100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 4140 |
| 183 | 20230612 | 154000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230612 | 153900 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230612 | 153800 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230612 | 153700 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230612 | 153600 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230612 | 153500 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230612 | 153400 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230612 | 153300 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230612 | 153200 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230612 | 153100 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230612 | 153000 | 4121050000 | 21750 | 21750 | 21750 | 21750 | 4140 |
| 194 | 20230612 | 152900 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230612 | 152800 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230612 | 152700 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230612 | 152600 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230612 | 152500 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230612 | 152400 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230612 | 152300 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230612 | 152200 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230612 | 152100 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230612 | 152000 | 4031005000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230612 | 151900 | 4031005000 | 21800 | 21800 | 21800 | 21700 | 1640 |
| 205 | 20230612 | 151800 | 3995327500 | 21800 | 21800 | 21800 | 21800 | 120 |
| 206 | 20230612 | 151700 | 3992711500 | 21800 | 21800 | 21800 | 21750 | 207 |
| 207 | 20230612 | 151600 | 3988205600 | 21800 | 21800 | 21800 | 21800 | 477 |
| 208 | 20230612 | 151500 | 3977807000 | 21800 | 21800 | 21800 | 21750 | 347 |
| 209 | 20230612 | 151400 | 3970242500 | 21800 | 21800 | 21800 | 21750 | 53 |
| 210 | 20230612 | 151300 | 3969088200 | 21800 | 21800 | 21800 | 21800 | 48 |
| 211 | 20230612 | 151200 | 3968041800 | 21800 | 21800 | 21800 | 21750 | 112 |
| 212 | 20230612 | 151100 | 3965600700 | 21800 | 21800 | 21850 | 21800 | 322 |
| 213 | 20230612 | 151000 | 3958579800 | 21800 | 21800 | 21800 | 21750 | 29 |
| 214 | 20230612 | 150900 | 3957947750 | 21800 | 21800 | 21850 | 21750 | 894 |
| 215 | 20230612 | 150800 | 3938452800 | 21800 | 21800 | 21800 | 21750 | 151 |
| 216 | 20230612 | 150700 | 3935164750 | 21800 | 21750 | 21800 | 21750 | 129 |
| 217 | 20230612 | 150600 | 3932353900 | 21750 | 21800 | 21850 | 21750 | 250 |
| 218 | 20230612 | 150500 | 3926909400 | 21850 | 21750 | 21850 | 21750 | 880 |
| 219 | 20230612 | 150400 | 3907725550 | 21800 | 21800 | 21800 | 21800 | 23 |
| 220 | 20230612 | 150300 | 3907224150 | 21800 | 21750 | 21800 | 21750 | 51 |
| 221 | 20230612 | 150200 | 3906113500 | 21800 | 21700 | 21800 | 21700 | 29 |
| 222 | 20230612 | 150100 | 3905483300 | 21700 | 21850 | 21850 | 21600 | 11355 |
| 223 | 20230612 | 150000 | 3659662600 | 21800 | 21750 | 21850 | 21750 | 56 |
| 224 | 20230612 | 145900 | 3658439350 | 21750 | 21750 | 21850 | 21750 | 202 |
| 225 | 20230612 | 145800 | 3654042500 | 21750 | 21700 | 21750 | 21700 | 260 |
| 226 | 20230612 | 145700 | 3648390350 | 21700 | 21650 | 21700 | 21650 | 691 |
| 227 | 20230612 | 145600 | 3633396650 | 21650 | 21700 | 21700 | 21650 | 16 |
| 228 | 20230612 | 145500 | 3633050000 | 21650 | 21650 | 21700 | 21650 | 558 |
| 229 | 20230612 | 145400 | 3620967900 | 21700 | 21650 | 21750 | 21650 | 212 |
| 230 | 20230612 | 145300 | 3616368200 | 21750 | 21700 | 21750 | 21600 | 15291 |
| 231 | 20230612 | 145200 | 3285821850 | 21750 | 21650 | 21750 | 21650 | 104 |
| 232 | 20230612 | 145100 | 3283563600 | 21750 | 21700 | 21750 | 21600 | 12415 |
| 233 | 20230612 | 145000 | 3014594100 | 21700 | 21750 | 21750 | 21700 | 163 |
| 234 | 20230612 | 144900 | 3011050050 | 21700 | 21750 | 21750 | 21700 | 817 |
| 235 | 20230612 | 144800 | 2993280950 | 21800 | 21800 | 21800 | 21750 | 97 |
| 236 | 20230612 | 144700 | 2991167000 | 21750 | 21800 | 21800 | 21750 | 93 |
| 237 | 20230612 | 144600 | 2989143000 | 21750 | 21800 | 21800 | 21750 | 30 |
| 238 | 20230612 | 144500 | 2988489800 | 21800 | 21800 | 21850 | 21800 | 214 |
| 239 | 20230612 | 144400 | 2983824150 | 21850 | 21850 | 21850 | 21800 | 62 |
| 240 | 20230612 | 144300 | 2982470550 | 21850 | 21850 | 21850 | 21800 | 21 |
| 241 | 20230612 | 144200 | 2982012200 | 21850 | 21850 | 21850 | 21800 | 104 |
| 242 | 20230612 | 144100 | 2979740650 | 21850 | 21800 | 21850 | 21800 | 41 |
| 243 | 20230612 | 144000 | 2978845550 | 21850 | 21800 | 21850 | 21800 | 43 |
| 244 | 20230612 | 143900 | 2977907950 | 21850 | 21800 | 21850 | 21800 | 45 |
| 245 | 20230612 | 143800 | 2976925650 | 21850 | 21850 | 21850 | 21800 | 17 |
| 246 | 20230612 | 143700 | 2976554950 | 21800 | 21850 | 21850 | 21800 | 260 |
| 247 | 20230612 | 143600 | 2970876400 | 21800 | 21800 | 21850 | 21800 | 282 |
| 248 | 20230612 | 143500 | 2964727500 | 21800 | 21800 | 21850 | 21800 | 169 |
| 249 | 20230612 | 143400 | 2961043150 | 21800 | 21800 | 21800 | 21750 | 885 |
| 250 | 20230612 | 143300 | 2941783100 | 21800 | 21800 | 21850 | 21750 | 168 |
| 251 | 20230612 | 143200 | 2938121250 | 21750 | 21750 | 21800 | 21750 | 41 |
| 252 | 20230612 | 143100 | 2937229350 | 21750 | 21800 | 21800 | 21750 | 48 |
| 253 | 20230612 | 143000 | 2936183600 | 21750 | 21750 | 21750 | 21750 | 157 |
| 254 | 20230612 | 142900 | 2932768850 | 21800 | 21750 | 21800 | 21750 | 106 |
| 255 | 20230612 | 142800 | 2930459500 | 21800 | 21750 | 21800 | 21750 | 186 |
| 256 | 20230612 | 142700 | 2926412650 | 21750 | 21750 | 21750 | 21750 | 21 |
| 257 | 20230612 | 142600 | 2925955900 | 21750 | 21750 | 21800 | 21750 | 319 |
| 258 | 20230612 | 142500 | 2919017600 | 21750 | 21750 | 21800 | 21750 | 56 |
| 259 | 20230612 | 142400 | 2917798300 | 21750 | 21800 | 21800 | 21750 | 289 |
| 260 | 20230612 | 142300 | 2911499200 | 21850 | 21850 | 21850 | 21800 | 36 |
| 261 | 20230612 | 142200 | 2910713100 | 21800 | 21800 | 21800 | 21800 | 116 |
| 262 | 20230612 | 142100 | 2908184300 | 21800 | 21800 | 21800 | 21800 | 15 |
| 263 | 20230612 | 142000 | 2907857300 | 21800 | 21800 | 21850 | 21800 | 352 |
| 264 | 20230612 | 141900 | 2900182450 | 21850 | 21800 | 21850 | 21800 | 93 |
| 265 | 20230612 | 141800 | 2898151050 | 21850 | 21850 | 21850 | 21800 | 45 |
| 266 | 20230612 | 141700 | 2897168350 | 21850 | 21850 | 21850 | 21850 | 25 |
| 267 | 20230612 | 141600 | 2896622100 | 21850 | 21850 | 21850 | 21850 | 80 |
| 268 | 20230612 | 141500 | 2894874100 | 21850 | 21850 | 21850 | 21850 | 29 |
| 269 | 20230612 | 141400 | 2894240450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 270 | 20230612 | 141300 | 2894240450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 271 | 20230612 | 141200 | 2894218600 | 21850 | 21850 | 21850 | 21850 | 58 |
| 272 | 20230612 | 141100 | 2892951300 | 21850 | 21850 | 21850 | 21850 | 81 |
| 273 | 20230612 | 141000 | 2891181450 | 21850 | 21800 | 21850 | 21750 | 140 |
| 274 | 20230612 | 140900 | 2888129450 | 21800 | 21850 | 21850 | 21800 | 38 |
| 275 | 20230612 | 140800 | 2887299600 | 21850 | 21700 | 21850 | 21650 | 5834 |
| 276 | 20230612 | 140700 | 2760876200 | 21700 | 21850 | 21850 | 21700 | 4572 |
| 277 | 20230612 | 140600 | 2661475150 | 21900 | 21850 | 21900 | 21850 | 72 |
| 278 | 20230612 | 140500 | 2659898400 | 21850 | 21850 | 21850 | 21850 | 3 |
| 279 | 20230612 | 140400 | 2659832850 | 21900 | 21900 | 21900 | 21900 | 25 |
| 280 | 20230612 | 140300 | 2659285350 | 21900 | 21800 | 21900 | 21800 | 55 |
| 281 | 20230612 | 140200 | 2658083600 | 21850 | 21850 | 21850 | 21850 | 51 |
| 282 | 20230612 | 140100 | 2656969250 | 21900 | 21900 | 21900 | 21900 | 24 |
| 283 | 20230612 | 140000 | 2656443650 | 21900 | 21900 | 21900 | 21900 | 1 |
| 284 | 20230612 | 135900 | 2656421750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20230612 | 135800 | 2656421750 | 21950 | 21900 | 21950 | 21850 | 77 |
| 286 | 20230612 | 135700 | 2654734200 | 21900 | 21900 | 21950 | 21900 | 1073 |
| 287 | 20230612 | 135600 | 2631196100 | 21900 | 21900 | 21900 | 21900 | 367 |
| 288 | 20230612 | 135500 | 2623158800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20230612 | 135400 | 2623158800 | 21900 | 21900 | 21900 | 21900 | 5 |
| 290 | 20230612 | 135300 | 2623049300 | 21900 | 21850 | 21900 | 21800 | 127 |
| 291 | 20230612 | 135200 | 2620273200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 292 | 20230612 | 135100 | 2620273200 | 21850 | 21850 | 21850 | 21850 | 160 |
| 293 | 20230612 | 135000 | 2616777200 | 21850 | 21800 | 21850 | 21750 | 1578 |
| 294 | 20230612 | 134900 | 2582453000 | 21800 | 21800 | 21800 | 21800 | 8 |
| 295 | 20230612 | 134800 | 2582278600 | 21800 | 21800 | 21800 | 21800 | 125 |
| 296 | 20230612 | 134700 | 2579553600 | 21800 | 21850 | 21850 | 21800 | 62 |
| 297 | 20230612 | 134600 | 2578199750 | 21850 | 21800 | 21850 | 21800 | 105 |
| 298 | 20230612 | 134500 | 2575910500 | 21800 | 21800 | 21850 | 21800 | 34 |
| 299 | 20230612 | 134400 | 2575167950 | 21850 | 21850 | 21850 | 21800 | 5 |
| 300 | 20230612 | 134300 | 2575058750 | 21850 | 21850 | 21850 | 21850 | 16 |
| 301 | 20230612 | 134200 | 2574709150 | 21800 | 21800 | 21850 | 21800 | 280 |
| 302 | 20230612 | 134100 | 2568603900 | 21800 | 21750 | 21800 | 21750 | 57 |
| 303 | 20230612 | 134000 | 2567363650 | 21750 | 21750 | 21750 | 21750 | 101 |
| 304 | 20230612 | 133900 | 2565166900 | 21750 | 21750 | 21750 | 21750 | 134 |
| 305 | 20230612 | 133800 | 2562252400 | 21850 | 21800 | 21900 | 21650 | 4964 |
| 306 | 20230612 | 133700 | 2454419550 | 21900 | 21900 | 21900 | 21850 | 1340 |
| 307 | 20230612 | 133600 | 2425139250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 308 | 20230612 | 133500 | 2425139250 | 21850 | 21850 | 21850 | 21850 | 21 |
| 309 | 20230612 | 133400 | 2424680400 | 21900 | 21850 | 21900 | 21850 | 124 |
| 310 | 20230612 | 133300 | 2421969800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 311 | 20230612 | 133200 | 2421969800 | 21850 | 21850 | 21900 | 21850 | 61 |
| 312 | 20230612 | 133100 | 2420635950 | 21900 | 21850 | 21900 | 21850 | 28 |
| 313 | 20230612 | 133000 | 2420022850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 314 | 20230612 | 132900 | 2420001000 | 21900 | 21850 | 21900 | 21800 | 252 |
| 315 | 20230612 | 132800 | 2414494800 | 21850 | 21800 | 21850 | 21800 | 374 |
| 316 | 20230612 | 132700 | 2406341550 | 21750 | 21750 | 21750 | 21750 | 100 |
| 317 | 20230612 | 132600 | 2404166550 | 21750 | 21800 | 21800 | 21750 | 531 |
| 318 | 20230612 | 132500 | 2392615750 | 21800 | 21800 | 21800 | 21800 | 343 |
| 319 | 20230612 | 132400 | 2385138350 | 21800 | 21850 | 21850 | 21800 | 61 |
| 320 | 20230612 | 132300 | 2383808300 | 21850 | 21800 | 21850 | 21800 | 585 |
| 321 | 20230612 | 132200 | 2371029050 | 21850 | 21850 | 21850 | 21850 | 12 |
| 322 | 20230612 | 132100 | 2370766850 | 21850 | 21850 | 21850 | 21850 | 56 |
| 323 | 20230612 | 132000 | 2369543250 | 21900 | 21900 | 21950 | 21700 | 13197 |
| 324 | 20230612 | 131900 | 2082337350 | 21950 | 21950 | 21950 | 21950 | 212 |
| 325 | 20230612 | 131800 | 2077683950 | 21950 | 21950 | 21950 | 21950 | 29 |
| 326 | 20230612 | 131700 | 2077047400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 327 | 20230612 | 131600 | 2077047400 | 21950 | 21950 | 21950 | 21950 | 4 |
| 328 | 20230612 | 131500 | 2076959600 | 21900 | 21950 | 21950 | 21900 | 45 |
| 329 | 20230612 | 131400 | 2075972350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 330 | 20230612 | 131300 | 2075972350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 331 | 20230612 | 131200 | 2075972350 | 21950 | 21950 | 21950 | 21950 | 24 |
| 332 | 20230612 | 131100 | 2075445550 | 21900 | 21900 | 21900 | 21900 | 203 |
| 333 | 20230612 | 131000 | 2070999850 | 21950 | 21900 | 21950 | 21900 | 156 |
| 334 | 20230612 | 130900 | 2067575700 | 21900 | 21900 | 21900 | 21900 | 1 |
| 335 | 20230612 | 130800 | 2067553800 | 21900 | 21900 | 21900 | 21900 | 5 |
| 336 | 20230612 | 130700 | 2067444300 | 21950 | 21950 | 21950 | 21950 | 45 |
| 337 | 20230612 | 130600 | 2066456550 | 21900 | 21950 | 21950 | 21900 | 271 |
| 338 | 20230612 | 130500 | 2060521500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 339 | 20230612 | 130400 | 2060521500 | 21950 | 21950 | 21950 | 21950 | 47 |
| 340 | 20230612 | 130300 | 2059489850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 341 | 20230612 | 130200 | 2059489850 | 21900 | 21900 | 21900 | 21900 | 100 |
| 342 | 20230612 | 130100 | 2057299850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 343 | 20230612 | 130000 | 2057299850 | 21900 | 21950 | 21950 | 21900 | 2 |
| 344 | 20230612 | 125900 | 2057256000 | 21900 | 21900 | 21900 | 21900 | 5 |
| 345 | 20230612 | 125800 | 2057146500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 346 | 20230612 | 125700 | 2057146500 | 21900 | 21950 | 21950 | 21900 | 2 |
| 347 | 20230612 | 125600 | 2057102650 | 21900 | 21900 | 21900 | 21900 | 46 |
| 348 | 20230612 | 125500 | 2056095250 | 21950 | 21950 | 21950 | 21950 | 150 |
| 349 | 20230612 | 125400 | 2052802750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 350 | 20230612 | 125300 | 2052802750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 351 | 20230612 | 125200 | 2052802750 | 22050 | 22000 | 22050 | 21950 | 14 |
| 352 | 20230612 | 125100 | 2052494650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 353 | 20230612 | 125000 | 2052494650 | 22000 | 21950 | 22000 | 21900 | 666 |
| 354 | 20230612 | 124900 | 2037862300 | 21950 | 21850 | 21950 | 21850 | 58 |
| 355 | 20230612 | 124800 | 2036594900 | 21950 | 21950 | 21950 | 21850 | 4 |
| 356 | 20230612 | 124700 | 2036507300 | 21950 | 21950 | 21950 | 21950 | 3 |
| 357 | 20230612 | 124600 | 2036441450 | 21950 | 21950 | 21950 | 21950 | 1 |
| 358 | 20230612 | 124500 | 2036419500 | 21950 | 21900 | 21950 | 21850 | 342 |
| 359 | 20230612 | 124400 | 2028929700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 360 | 20230612 | 124300 | 2028929700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 361 | 20230612 | 124200 | 2028929700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 362 | 20230612 | 124100 | 2028929700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 363 | 20230612 | 124000 | 2028929700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 364 | 20230612 | 123900 | 2028929700 | 21950 | 21900 | 21950 | 21900 | 7 |
| 365 | 20230612 | 123800 | 2028776350 | 21900 | 21900 | 21900 | 21900 | 5 |
| 366 | 20230612 | 123700 | 2028666850 | 21950 | 21950 | 21950 | 21950 | 1 |
| 367 | 20230612 | 123600 | 2028644900 | 21900 | 21900 | 21900 | 21900 | 91 |
| 368 | 20230612 | 123500 | 2026652000 | 21900 | 21950 | 21950 | 21900 | 3333 |
| 369 | 20230612 | 123400 | 1953656850 | 21950 | 22000 | 22000 | 21950 | 964 |
| 370 | 20230612 | 123300 | 1932495850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 371 | 20230612 | 123200 | 1932495850 | 21950 | 22000 | 22000 | 21950 | 11 |
| 372 | 20230612 | 123100 | 1932253900 | 21950 | 22050 | 22050 | 21950 | 676 |
| 373 | 20230612 | 123000 | 1917364400 | 22050 | 22050 | 22050 | 22050 | 301 |
| 374 | 20230612 | 122900 | 1910727350 | 22100 | 22000 | 22100 | 21950 | 750 |
| 375 | 20230612 | 122800 | 1894193850 | 22050 | 22000 | 22050 | 22000 | 510 |
| 376 | 20230612 | 122700 | 1882973350 | 22000 | 21950 | 22000 | 21950 | 311 |
| 377 | 20230612 | 122600 | 1876146400 | 21950 | 22000 | 22000 | 21950 | 2 |
| 378 | 20230612 | 122500 | 1876102450 | 21950 | 21950 | 22000 | 21950 | 198 |
| 379 | 20230612 | 122400 | 1871746650 | 21950 | 21950 | 22000 | 21950 | 234 |
| 380 | 20230612 | 122300 | 1866609800 | 21950 | 21950 | 21950 | 21950 | 11 |
| 381 | 20230612 | 122200 | 1866368350 | 21900 | 21900 | 21900 | 21900 | 223 |
| 382 | 20230612 | 122100 | 1861484650 | 21850 | 21850 | 21850 | 21850 | 1 |
| 383 | 20230612 | 122000 | 1861462800 | 21850 | 21900 | 21900 | 21850 | 21 |
| 384 | 20230612 | 121900 | 1861002950 | 21850 | 21900 | 21900 | 21850 | 313 |
| 385 | 20230612 | 121800 | 1854150850 | 21900 | 21850 | 21900 | 21850 | 15 |
| 386 | 20230612 | 121700 | 1853822850 | 21900 | 21900 | 21900 | 21850 | 107 |
| 387 | 20230612 | 121600 | 1851479800 | 21900 | 21850 | 21900 | 21850 | 30 |
| 388 | 20230612 | 121500 | 1850823700 | 21850 | 21900 | 21900 | 21850 | 39 |
| 389 | 20230612 | 121400 | 1849970100 | 21900 | 21850 | 21900 | 21850 | 469 |
| 390 | 20230612 | 121300 | 1839722100 | 21900 | 21950 | 21950 | 21900 | 360 |
| 391 | 20230612 | 121200 | 1831837950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 392 | 20230612 | 121100 | 1831837950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 393 | 20230612 | 121000 | 1831837950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 394 | 20230612 | 120900 | 1831837950 | 21900 | 21900 | 21900 | 21900 | 122 |
| 395 | 20230612 | 120800 | 1829166150 | 21900 | 21900 | 21900 | 21900 | 1 |
| 396 | 20230612 | 120700 | 1829144250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 397 | 20230612 | 120600 | 1829144250 | 21900 | 21950 | 21950 | 21900 | 133 |
| 398 | 20230612 | 120500 | 1826229750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 399 | 20230612 | 120400 | 1826229750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 400 | 20230612 | 120300 | 1826229750 | 21950 | 22000 | 22000 | 21950 | 347 |
| 401 | 20230612 | 120200 | 1818601400 | 21950 | 21950 | 22000 | 21950 | 537 |
| 402 | 20230612 | 120100 | 1806812450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 403 | 20230612 | 120000 | 1806812450 | 21900 | 21900 | 21900 | 21900 | 32 |
| 404 | 20230612 | 115900 | 1806111650 | 21900 | 21900 | 21900 | 21900 | 100 |
| 405 | 20230612 | 115800 | 1803921650 | 21900 | 21900 | 21900 | 21900 | 178 |
| 406 | 20230612 | 115700 | 1800023450 | 21900 | 21900 | 21900 | 21900 | 56 |
| 407 | 20230612 | 115600 | 1798797050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 408 | 20230612 | 115500 | 1798797050 | 21900 | 21850 | 21900 | 21850 | 55 |
| 409 | 20230612 | 115400 | 1797595150 | 21900 | 21900 | 21900 | 21900 | 1 |
| 410 | 20230612 | 115300 | 1797573250 | 21850 | 21900 | 21900 | 21850 | 51 |
| 411 | 20230612 | 115200 | 1796458850 | 21900 | 21900 | 21900 | 21900 | 9 |
| 412 | 20230612 | 115100 | 1796261750 | 21900 | 21850 | 21900 | 21850 | 89 |
| 413 | 20230612 | 115000 | 1794317050 | 21850 | 21850 | 21850 | 21800 | 29 |
| 414 | 20230612 | 114900 | 1793683700 | 21850 | 21850 | 21850 | 21850 | 306 |
| 415 | 20230612 | 114800 | 1786997600 | 21850 | 21850 | 21850 | 21800 | 75 |
| 416 | 20230612 | 114700 | 1785359100 | 21850 | 21800 | 21850 | 21800 | 104 |
| 417 | 20230612 | 114600 | 1783086850 | 21850 | 21850 | 21850 | 21850 | 79 |
| 418 | 20230612 | 114500 | 1781360700 | 21850 | 21800 | 21850 | 21800 | 16 |
| 419 | 20230612 | 114400 | 1781011150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 420 | 20230612 | 114300 | 1781011150 | 21850 | 21850 | 21850 | 21850 | 15 |
| 421 | 20230612 | 114200 | 1780683400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 422 | 20230612 | 114100 | 1780683400 | 21850 | 21900 | 21900 | 21850 | 323 |
| 423 | 20230612 | 114000 | 1773625750 | 21950 | 21950 | 21950 | 21950 | 14 |
| 424 | 20230612 | 113900 | 1773318450 | 21850 | 21750 | 21950 | 21750 | 333 |
| 425 | 20230612 | 113800 | 1766032900 | 21750 | 21800 | 21800 | 21750 | 190 |
| 426 | 20230612 | 113700 | 1761897900 | 21750 | 21800 | 21800 | 21750 | 523 |
| 427 | 20230612 | 113600 | 1750497000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 428 | 20230612 | 113500 | 1750497000 | 21800 | 21900 | 21900 | 21800 | 2378 |
| 429 | 20230612 | 113400 | 1698558900 | 21900 | 21900 | 21900 | 21900 | 17 |
| 430 | 20230612 | 113300 | 1698186600 | 21850 | 21800 | 21850 | 21800 | 1346 |
| 431 | 20230612 | 113200 | 1668807450 | 21850 | 21800 | 21850 | 21800 | 16 |
| 432 | 20230612 | 113100 | 1668458150 | 21850 | 21800 | 21850 | 21800 | 85 |
| 433 | 20230612 | 113000 | 1666603900 | 21850 | 21850 | 21850 | 21800 | 45 |
| 434 | 20230612 | 112900 | 1665620700 | 21850 | 21850 | 21850 | 21850 | 17 |
| 435 | 20230612 | 112800 | 1665249250 | 21850 | 21850 | 21850 | 21850 | 22 |
| 436 | 20230612 | 112700 | 1664768550 | 21850 | 21850 | 21850 | 21850 | 175 |
| 437 | 20230612 | 112600 | 1660944800 | 21850 | 21850 | 21850 | 21850 | 102 |
| 438 | 20230612 | 112500 | 1658716100 | 21850 | 21850 | 21850 | 21850 | 45 |
| 439 | 20230612 | 112400 | 1657732850 | 21850 | 21850 | 21850 | 21850 | 144 |
| 440 | 20230612 | 112300 | 1654586450 | 21850 | 21850 | 21850 | 21850 | 68 |
| 441 | 20230612 | 112200 | 1653100650 | 21800 | 21800 | 21800 | 21800 | 1 |
| 442 | 20230612 | 112100 | 1653078850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 443 | 20230612 | 112000 | 1653078850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 444 | 20230612 | 111900 | 1653078850 | 21800 | 21800 | 21800 | 21800 | 141 |
| 445 | 20230612 | 111800 | 1650005050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 446 | 20230612 | 111700 | 1650005050 | 21800 | 21800 | 21800 | 21800 | 6 |
| 447 | 20230612 | 111600 | 1649874250 | 21850 | 21800 | 21850 | 21800 | 87 |
| 448 | 20230612 | 111500 | 1647975600 | 21800 | 21750 | 21800 | 21750 | 309 |
| 449 | 20230612 | 111400 | 1641250950 | 21800 | 21800 | 21800 | 21800 | 391 |
| 450 | 20230612 | 111300 | 1632727150 | 21800 | 21800 | 21800 | 21800 | 500 |
| 451 | 20230612 | 111200 | 1621827150 | 21800 | 21850 | 21850 | 21800 | 21 |
| 452 | 20230612 | 111100 | 1621369300 | 21800 | 21850 | 21850 | 21800 | 95 |
| 453 | 20230612 | 111000 | 1619294800 | 21800 | 21850 | 21850 | 21800 | 44 |
| 454 | 20230612 | 110900 | 1618335100 | 21850 | 21850 | 21850 | 21850 | 5 |
| 455 | 20230612 | 110800 | 1618225850 | 21850 | 21800 | 21850 | 21750 | 550 |
| 456 | 20230612 | 110700 | 1606234550 | 21800 | 21850 | 21850 | 21800 | 1206 |
| 457 | 20230612 | 110600 | 1579943650 | 21850 | 21850 | 21850 | 21850 | 6 |
| 458 | 20230612 | 110500 | 1579812550 | 21800 | 21850 | 21850 | 21800 | 369 |
| 459 | 20230612 | 110400 | 1571766900 | 21850 | 21850 | 21850 | 21850 | 37 |
| 460 | 20230612 | 110300 | 1570958450 | 21850 | 21800 | 21850 | 21800 | 17 |
| 461 | 20230612 | 110200 | 1570587350 | 21800 | 21800 | 21800 | 21800 | 1395 |
| 462 | 20230612 | 110100 | 1540176350 | 21850 | 21900 | 21900 | 21850 | 279 |
| 463 | 20230612 | 110000 | 1534080050 | 21900 | 21850 | 21900 | 21850 | 208 |
| 464 | 20230612 | 105900 | 1529524900 | 21850 | 21850 | 21850 | 21850 | 1778 |
| 465 | 20230612 | 105800 | 1490675600 | 21900 | 21900 | 21950 | 21900 | 119 |
| 466 | 20230612 | 105700 | 1488068950 | 21900 | 21900 | 21900 | 21850 | 150 |
| 467 | 20230612 | 105600 | 1484786450 | 21900 | 21900 | 21900 | 21900 | 1 |
| 468 | 20230612 | 105500 | 1484764550 | 21900 | 21900 | 21900 | 21850 | 648 |
| 469 | 20230612 | 105400 | 1470588600 | 21900 | 21900 | 21900 | 21900 | 20 |
| 470 | 20230612 | 105300 | 1470150600 | 21900 | 21900 | 21900 | 21900 | 151 |
| 471 | 20230612 | 105200 | 1466843700 | 21950 | 21950 | 21950 | 21950 | 10 |
| 472 | 20230612 | 105100 | 1466624200 | 21950 | 21900 | 21950 | 21900 | 13 |
| 473 | 20230612 | 105000 | 1466339200 | 21900 | 21900 | 21950 | 21900 | 95 |
| 474 | 20230612 | 104900 | 1464258650 | 21900 | 21900 | 21900 | 21900 | 160 |
| 475 | 20230612 | 104800 | 1460754650 | 21850 | 21900 | 21900 | 21850 | 64 |
| 476 | 20230612 | 104700 | 1459355650 | 21850 | 21900 | 21900 | 21850 | 253 |
| 477 | 20230612 | 104600 | 1453815100 | 21900 | 22000 | 22000 | 21900 | 371 |
| 478 | 20230612 | 104500 | 1445689300 | 22000 | 21950 | 22000 | 21900 | 2439 |
| 479 | 20230612 | 104400 | 1392266400 | 22000 | 21950 | 22000 | 21950 | 9 |
| 480 | 20230612 | 104300 | 1392068800 | 22000 | 22000 | 22000 | 21900 | 13 |
| 481 | 20230612 | 104200 | 1391783400 | 21900 | 21950 | 22000 | 21900 | 113 |
| 482 | 20230612 | 104100 | 1389308100 | 22000 | 21950 | 22000 | 21900 | 60 |
| 483 | 20230612 | 104000 | 1387993950 | 22050 | 22050 | 22050 | 22050 | 9 |
| 484 | 20230612 | 103900 | 1387795500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 485 | 20230612 | 103800 | 1387795500 | 22050 | 22000 | 22050 | 21950 | 387 |
| 486 | 20230612 | 103700 | 1379285750 | 22000 | 22050 | 22050 | 21900 | 1174 |
| 487 | 20230612 | 103600 | 1353544300 | 22050 | 22000 | 22050 | 21950 | 13 |
| 488 | 20230612 | 103500 | 1353258550 | 22050 | 22050 | 22050 | 22050 | 1 |
| 489 | 20230612 | 103400 | 1353236500 | 22050 | 21950 | 22050 | 21950 | 30 |
| 490 | 20230612 | 103300 | 1352577800 | 22050 | 22000 | 22050 | 21950 | 56 |
| 491 | 20230612 | 103200 | 1351345550 | 22000 | 22000 | 22000 | 22000 | 1 |
| 492 | 20230612 | 103100 | 1351323550 | 21950 | 22000 | 22000 | 21950 | 4 |
| 493 | 20230612 | 103000 | 1351235600 | 22000 | 22000 | 22000 | 22000 | 11 |
| 494 | 20230612 | 102900 | 1350993600 | 22000 | 22000 | 22000 | 21900 | 2301 |
| 495 | 20230612 | 102800 | 1300476650 | 22050 | 22000 | 22050 | 22000 | 204 |
| 496 | 20230612 | 102700 | 1295987350 | 21950 | 21950 | 22000 | 21950 | 696 |
| 497 | 20230612 | 102600 | 1280701300 | 22000 | 22000 | 22000 | 22000 | 30 |
| 498 | 20230612 | 102500 | 1280041300 | 22000 | 22000 | 22000 | 22000 | 67 |
| 499 | 20230612 | 102400 | 1278567300 | 22000 | 22000 | 22050 | 22000 | 898 |
| 500 | 20230612 | 102300 | 1258811000 | 22050 | 22100 | 22150 | 22050 | 484 |
| 501 | 20230612 | 102200 | 1248137500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 502 | 20230612 | 102100 | 1248137500 | 22150 | 22100 | 22150 | 22050 | 368 |
| 503 | 20230612 | 102000 | 1240006600 | 22200 | 22200 | 22200 | 22200 | 3 |
| 504 | 20230612 | 101900 | 1239940000 | 22200 | 22150 | 22200 | 22100 | 345 |
| 505 | 20230612 | 101800 | 1232298250 | 22150 | 22100 | 22150 | 22100 | 173 |
| 506 | 20230612 | 101700 | 1228469200 | 22100 | 22100 | 22150 | 22100 | 386 |
| 507 | 20230612 | 101600 | 1219938500 | 22100 | 22100 | 22100 | 22100 | 20 |
| 508 | 20230612 | 101500 | 1219496500 | 22100 | 22100 | 22100 | 22100 | 452 |
| 509 | 20230612 | 101400 | 1209507300 | 22100 | 22100 | 22100 | 22100 | 1 |
| 510 | 20230612 | 101300 | 1209485200 | 22050 | 22050 | 22050 | 22050 | 249 |
| 511 | 20230612 | 101200 | 1203994750 | 22050 | 22050 | 22050 | 22050 | 78 |
| 512 | 20230612 | 101100 | 1202274850 | 22050 | 22050 | 22050 | 22050 | 101 |
| 513 | 20230612 | 101000 | 1200047800 | 22100 | 22050 | 22100 | 22050 | 186 |
| 514 | 20230612 | 100900 | 1195937450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 515 | 20230612 | 100800 | 1195937450 | 22050 | 22100 | 22100 | 22050 | 9 |
| 516 | 20230612 | 100700 | 1195738600 | 22100 | 22100 | 22100 | 22050 | 14 |
| 517 | 20230612 | 100600 | 1195429750 | 22100 | 22100 | 22100 | 22100 | 16 |
| 518 | 20230612 | 100500 | 1195076150 | 22100 | 22000 | 22100 | 22000 | 861 |
| 519 | 20230612 | 100400 | 1176109750 | 22100 | 22000 | 22100 | 22000 | 515 |
| 520 | 20230612 | 100300 | 1164758500 | 22000 | 22050 | 22050 | 22000 | 327 |
| 521 | 20230612 | 100200 | 1157564350 | 22000 | 22050 | 22050 | 22000 | 348 |
| 522 | 20230612 | 100100 | 1149891700 | 22050 | 22000 | 22050 | 22000 | 109 |
| 523 | 20230612 | 100000 | 1147490250 | 22000 | 22000 | 22050 | 22000 | 642 |
| 524 | 20230612 | 095900 | 1133363650 | 22050 | 22050 | 22050 | 22000 | 656 |
| 525 | 20230612 | 095800 | 1118930850 | 22050 | 22050 | 22050 | 22050 | 6 |
| 526 | 20230612 | 095700 | 1118798550 | 22050 | 22050 | 22050 | 22050 | 110 |
| 527 | 20230612 | 095600 | 1116373050 | 22050 | 22050 | 22050 | 22050 | 118 |
| 528 | 20230612 | 095500 | 1113771150 | 22000 | 22050 | 22050 | 22000 | 629 |
| 529 | 20230612 | 095400 | 1099924700 | 22050 | 22050 | 22100 | 22050 | 603 |
| 530 | 20230612 | 095300 | 1086628450 | 22100 | 22000 | 22100 | 22000 | 88 |
| 531 | 20230612 | 095200 | 1084692150 | 22050 | 22050 | 22050 | 22050 | 565 |
| 532 | 20230612 | 095100 | 1072233900 | 22050 | 22000 | 22050 | 22000 | 92 |
| 533 | 20230612 | 095000 | 1070208700 | 22050 | 22050 | 22050 | 22050 | 99 |
| 534 | 20230612 | 094900 | 1068025750 | 22050 | 22050 | 22050 | 22000 | 17 |
| 535 | 20230612 | 094800 | 1067651000 | 22050 | 22000 | 22050 | 22000 | 628 |
| 536 | 20230612 | 094700 | 1053803650 | 22050 | 22000 | 22050 | 22000 | 47 |
| 537 | 20230612 | 094600 | 1052768600 | 22000 | 22000 | 22050 | 22000 | 519 |
| 538 | 20230612 | 094500 | 1041348850 | 21950 | 22050 | 22050 | 21950 | 191 |
| 539 | 20230612 | 094400 | 1037146550 | 22050 | 22000 | 22050 | 21950 | 893 |
| 540 | 20230612 | 094300 | 1017513350 | 22100 | 22050 | 22100 | 21950 | 1803 |
| 541 | 20230612 | 094200 | 977808100 | 22050 | 22050 | 22050 | 22050 | 137 |
| 542 | 20230612 | 094100 | 974787250 | 22000 | 22050 | 22050 | 22000 | 119 |
| 543 | 20230612 | 094000 | 972168600 | 22000 | 22050 | 22050 | 21950 | 2208 |
| 544 | 20230612 | 093900 | 923613200 | 22050 | 22100 | 22100 | 22050 | 221 |
| 545 | 20230612 | 093800 | 918734200 | 22100 | 22050 | 22100 | 22050 | 87 |
| 546 | 20230612 | 093700 | 916815050 | 22100 | 22050 | 22100 | 22000 | 1759 |
| 547 | 20230612 | 093600 | 878066050 | 22050 | 22050 | 22050 | 21950 | 844 |
| 548 | 20230612 | 093500 | 859497500 | 21950 | 22050 | 22050 | 21950 | 550 |
| 549 | 20230612 | 093400 | 847400900 | 22100 | 22050 | 22100 | 21950 | 732 |
| 550 | 20230612 | 093300 | 831304800 | 22050 | 22000 | 22050 | 22000 | 202 |
| 551 | 20230612 | 093200 | 826860750 | 22100 | 22100 | 22150 | 21950 | 1566 |
| 552 | 20230612 | 093100 | 792362700 | 22100 | 22100 | 22150 | 22100 | 226 |
| 553 | 20230612 | 093000 | 787368000 | 22100 | 22150 | 22150 | 22050 | 381 |
| 554 | 20230612 | 092900 | 778946200 | 22050 | 22050 | 22150 | 22050 | 466 |
| 555 | 20230612 | 092800 | 768651800 | 22050 | 22050 | 22050 | 22050 | 574 |
| 556 | 20230612 | 092700 | 755995100 | 22050 | 22100 | 22100 | 22050 | 86 |
| 557 | 20230612 | 092600 | 754097750 | 22100 | 22100 | 22100 | 22100 | 235 |
| 558 | 20230612 | 092500 | 748904250 | 22100 | 22150 | 22150 | 22000 | 424 |
| 559 | 20230612 | 092400 | 739554550 | 22000 | 22000 | 22150 | 22000 | 1164 |
| 560 | 20230612 | 092300 | 713946400 | 22000 | 22150 | 22150 | 22000 | 6650 |
| 561 | 20230612 | 092200 | 567309900 | 22150 | 22100 | 22150 | 22100 | 589 |
| 562 | 20230612 | 092100 | 554267350 | 22100 | 22250 | 22250 | 22100 | 3313 |
| 563 | 20230612 | 092000 | 480769550 | 22250 | 22300 | 22300 | 22250 | 1695 |
| 564 | 20230612 | 091900 | 443050800 | 22250 | 22300 | 22300 | 22250 | 2001 |
| 565 | 20230612 | 091800 | 398512350 | 22300 | 22300 | 22300 | 22300 | 15 |
| 566 | 20230612 | 091700 | 398177850 | 22300 | 22300 | 22300 | 22250 | 360 |
| 567 | 20230612 | 091600 | 390162350 | 22250 | 22350 | 22350 | 22250 | 3138 |
| 568 | 20230612 | 091500 | 320172300 | 22450 | 22350 | 22450 | 22350 | 103 |
| 569 | 20230612 | 091400 | 317861950 | 22350 | 22350 | 22350 | 22350 | 92 |
| 570 | 20230612 | 091300 | 315805750 | 22300 | 22300 | 22400 | 22300 | 278 |
| 571 | 20230612 | 091200 | 309605950 | 22300 | 22400 | 22400 | 22300 | 2010 |
| 572 | 20230612 | 091100 | 264703750 | 22450 | 22500 | 22500 | 22450 | 357 |
| 573 | 20230612 | 091000 | 256683450 | 22500 | 22550 | 22550 | 22500 | 948 |
| 574 | 20230612 | 090900 | 235348450 | 22550 | 22500 | 22550 | 22500 | 141 |
| 575 | 20230612 | 090800 | 232174750 | 22500 | 22450 | 22500 | 22400 | 432 |
| 576 | 20230612 | 090700 | 222497250 | 22450 | 22300 | 22450 | 22300 | 345 |
| 577 | 20230612 | 090600 | 214782150 | 22300 | 22250 | 22400 | 22250 | 754 |
| 578 | 20230612 | 090500 | 198000100 | 22250 | 22350 | 22400 | 22200 | 1890 |
| 579 | 20230612 | 090400 | 155911950 | 22350 | 22450 | 22450 | 22350 | 820 |
| 580 | 20230612 | 090300 | 137584550 | 22400 | 22400 | 22450 | 22350 | 473 |
| 581 | 20230612 | 090200 | 126992600 | 22350 | 22300 | 22400 | 22250 | 1330 |
| 582 | 20230612 | 090100 | 97345850 | 22200 | 22500 | 22500 | 22150 | 2439 |
| 583 | 20230612 | 090000 | 42882600 | 22500 | 22600 | 22650 | 22500 | 1898 |