34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 195000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 3 | 20230616 | 194900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230616 | 194800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230616 | 194700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230616 | 194600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230616 | 194500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230616 | 194400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230616 | 194300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230616 | 194200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230616 | 194100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230616 | 194000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230616 | 193900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230616 | 193800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230616 | 193700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230616 | 193600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230616 | 193500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230616 | 193400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230616 | 193300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230616 | 193200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230616 | 193100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230616 | 193000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230616 | 192900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230616 | 192800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230616 | 192700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230616 | 192600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230616 | 192500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230616 | 192400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230616 | 192300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230616 | 192200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230616 | 192100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230616 | 192000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 33 | 20230616 | 191900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230616 | 191800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230616 | 191700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230616 | 191600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230616 | 191500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230616 | 191400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230616 | 191300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230616 | 191200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230616 | 191100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230616 | 191000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230616 | 190900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230616 | 190800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230616 | 190700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230616 | 190600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230616 | 190500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230616 | 190400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230616 | 190300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230616 | 190200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230616 | 190100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230616 | 190000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230616 | 185900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230616 | 185800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230616 | 185700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230616 | 185600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230616 | 185500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230616 | 185400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230616 | 185300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230616 | 185200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230616 | 185100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230616 | 185000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 63 | 20230616 | 184900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230616 | 184800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230616 | 184700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230616 | 184600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230616 | 184500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230616 | 184400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230616 | 184300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230616 | 184200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230616 | 184100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230616 | 184000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230616 | 183900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230616 | 183800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230616 | 183700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230616 | 183600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230616 | 183500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230616 | 183400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230616 | 183300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230616 | 183200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230616 | 183100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230616 | 183000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230616 | 182900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230616 | 182800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230616 | 182700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230616 | 182600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230616 | 182500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230616 | 182400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230616 | 182300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230616 | 182200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230616 | 182100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230616 | 182000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 93 | 20230616 | 181900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230616 | 181800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230616 | 181700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230616 | 181600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230616 | 181500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230616 | 181400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230616 | 181300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230616 | 181200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230616 | 181100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230616 | 181000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230616 | 180900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230616 | 180800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230616 | 180700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230616 | 180600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230616 | 180500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230616 | 180400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230616 | 180300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230616 | 180200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230616 | 180100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230616 | 180000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230616 | 175900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230616 | 175800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230616 | 175700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230616 | 175600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230616 | 175500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230616 | 175400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230616 | 175300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230616 | 175200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230616 | 175100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230616 | 175000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 123 | 20230616 | 174900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230616 | 174800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230616 | 174700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230616 | 174600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230616 | 174500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230616 | 174400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230616 | 174300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230616 | 174200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230616 | 174100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230616 | 174000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230616 | 173900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230616 | 173800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230616 | 173700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230616 | 173600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230616 | 173500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230616 | 173400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230616 | 173300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230616 | 173200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230616 | 173100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230616 | 173000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230616 | 172900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230616 | 172800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230616 | 172700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230616 | 172600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230616 | 172500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230616 | 172400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230616 | 172300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230616 | 172200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230616 | 172100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230616 | 172000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 153 | 20230616 | 171900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230616 | 171800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230616 | 171700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230616 | 171600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230616 | 171500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230616 | 171400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230616 | 171300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230616 | 171200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230616 | 171100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230616 | 171000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230616 | 170900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230616 | 170800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230616 | 170700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230616 | 170600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230616 | 170500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230616 | 170400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230616 | 170300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230616 | 170200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230616 | 170100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230616 | 170000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230616 | 165900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230616 | 165800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230616 | 165700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230616 | 165600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230616 | 165500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230616 | 165400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230616 | 165300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230616 | 165200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230616 | 165100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230616 | 165000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 183 | 20230616 | 164900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230616 | 164800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230616 | 164700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230616 | 164600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230616 | 164500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230616 | 164400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230616 | 164300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230616 | 164200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230616 | 164100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230616 | 164000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230616 | 163900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230616 | 163800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230616 | 163700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230616 | 163600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230616 | 163500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230616 | 163400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230616 | 163300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230616 | 163200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230616 | 163100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230616 | 163000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230616 | 162900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230616 | 162800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230616 | 162700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230616 | 162600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230616 | 162500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230616 | 162400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230616 | 162300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230616 | 162200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230616 | 162100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230616 | 162000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 213 | 20230616 | 161900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230616 | 161800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230616 | 161700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230616 | 161600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230616 | 161500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230616 | 161400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230616 | 161300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230616 | 161200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230616 | 161100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230616 | 161000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230616 | 160900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20230616 | 160800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230616 | 160700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230616 | 160600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230616 | 160500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230616 | 160400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230616 | 160300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230616 | 160200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230616 | 160100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230616 | 160000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230616 | 155900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230616 | 155800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20230616 | 155700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20230616 | 155600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20230616 | 155500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20230616 | 155400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20230616 | 155300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20230616 | 155200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20230616 | 155100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20230616 | 155000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 243 | 20230616 | 154900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20230616 | 154800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20230616 | 154700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20230616 | 154600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20230616 | 154500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20230616 | 154400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20230616 | 154300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20230616 | 154200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20230616 | 154100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20230616 | 154000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20230616 | 153900 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20230616 | 153800 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20230616 | 153700 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20230616 | 153600 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20230616 | 153500 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20230616 | 153400 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20230616 | 153300 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20230616 | 153200 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20230616 | 153100 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20230616 | 153000 | 4864058250 | 22400 | 22400 | 22400 | 22400 | 4523 |
| 263 | 20230616 | 152900 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 264 | 20230616 | 152800 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 265 | 20230616 | 152700 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 266 | 20230616 | 152600 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 267 | 20230616 | 152500 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 268 | 20230616 | 152400 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 269 | 20230616 | 152300 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 270 | 20230616 | 152200 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 271 | 20230616 | 152100 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 272 | 20230616 | 152000 | 4762743050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 273 | 20230616 | 151900 | 4762743050 | 22350 | 22350 | 22350 | 22300 | 197 |
| 274 | 20230616 | 151800 | 4758340850 | 22350 | 22200 | 22350 | 22200 | 1762 |
| 275 | 20230616 | 151700 | 4719048650 | 22250 | 22200 | 22250 | 22200 | 1081 |
| 276 | 20230616 | 151600 | 4695001100 | 22250 | 22200 | 22250 | 22200 | 660 |
| 277 | 20230616 | 151500 | 4680347750 | 22200 | 22250 | 22250 | 22200 | 529 |
| 278 | 20230616 | 151400 | 4668578400 | 22200 | 22250 | 22250 | 22200 | 3020 |
| 279 | 20230616 | 151300 | 4601519100 | 22250 | 22250 | 22250 | 22250 | 110 |
| 280 | 20230616 | 151200 | 4599071600 | 22300 | 22200 | 22300 | 22200 | 20 |
| 281 | 20230616 | 151100 | 4598627500 | 22300 | 22300 | 22300 | 22200 | 3728 |
| 282 | 20230616 | 151000 | 4515738300 | 22300 | 22300 | 22300 | 22250 | 125 |
| 283 | 20230616 | 150900 | 4512956950 | 22300 | 22250 | 22300 | 22250 | 287 |
| 284 | 20230616 | 150800 | 4506570700 | 22250 | 22250 | 22300 | 22250 | 1377 |
| 285 | 20230616 | 150700 | 4475932400 | 22200 | 22200 | 22250 | 22200 | 377 |
| 286 | 20230616 | 150600 | 4467562450 | 22250 | 22250 | 22250 | 22250 | 10 |
| 287 | 20230616 | 150500 | 4467339950 | 22250 | 22250 | 22250 | 22250 | 336 |
| 288 | 20230616 | 150400 | 4459863950 | 22300 | 22250 | 22300 | 22250 | 104 |
| 289 | 20230616 | 150300 | 4457549750 | 22250 | 22250 | 22250 | 22250 | 1954 |
| 290 | 20230616 | 150200 | 4414073250 | 22250 | 22250 | 22250 | 22250 | 149 |
| 291 | 20230616 | 150100 | 4410758000 | 22250 | 22200 | 22250 | 22200 | 51 |
| 292 | 20230616 | 150000 | 4409625750 | 22200 | 22150 | 22200 | 22150 | 301 |
| 293 | 20230616 | 145900 | 4402943600 | 22250 | 22200 | 22250 | 22200 | 865 |
| 294 | 20230616 | 145800 | 4383738050 | 22200 | 22200 | 22200 | 22200 | 21 |
| 295 | 20230616 | 145700 | 4383271850 | 22200 | 22200 | 22200 | 22200 | 10 |
| 296 | 20230616 | 145600 | 4383049850 | 22150 | 22200 | 22200 | 22150 | 11 |
| 297 | 20230616 | 145500 | 4382805700 | 22200 | 22200 | 22200 | 22200 | 2 |
| 298 | 20230616 | 145400 | 4382761300 | 22200 | 22150 | 22200 | 22150 | 93 |
| 299 | 20230616 | 145300 | 4380701300 | 22200 | 22250 | 22250 | 22200 | 205 |
| 300 | 20230616 | 145200 | 4376140250 | 22200 | 22250 | 22300 | 22200 | 1141 |
| 301 | 20230616 | 145100 | 4350781200 | 22250 | 22250 | 22250 | 22250 | 1 |
| 302 | 20230616 | 145000 | 4350758950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 303 | 20230616 | 144900 | 4350758950 | 22250 | 22250 | 22250 | 22250 | 251 |
| 304 | 20230616 | 144800 | 4345174200 | 22250 | 22200 | 22250 | 22200 | 264 |
| 305 | 20230616 | 144700 | 4339313350 | 22200 | 22200 | 22200 | 22200 | 504 |
| 306 | 20230616 | 144600 | 4328124550 | 22250 | 22250 | 22250 | 22250 | 96 |
| 307 | 20230616 | 144500 | 4325988550 | 22250 | 22200 | 22250 | 22200 | 188 |
| 308 | 20230616 | 144400 | 4321809900 | 22200 | 22150 | 22200 | 22150 | 26 |
| 309 | 20230616 | 144300 | 4321233050 | 22200 | 22250 | 22250 | 22200 | 279 |
| 310 | 20230616 | 144200 | 4315036500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 311 | 20230616 | 144100 | 4315036500 | 22250 | 22150 | 22250 | 22150 | 271 |
| 312 | 20230616 | 144000 | 4309028950 | 22150 | 22250 | 22250 | 22150 | 324 |
| 313 | 20230616 | 143900 | 4301823700 | 22250 | 22250 | 22250 | 22250 | 1 |
| 314 | 20230616 | 143800 | 4301801450 | 22150 | 22200 | 22250 | 22150 | 753 |
| 315 | 20230616 | 143700 | 4285060200 | 22200 | 22200 | 22200 | 22200 | 30 |
| 316 | 20230616 | 143600 | 4284394200 | 22200 | 22200 | 22200 | 22200 | 1 |
| 317 | 20230616 | 143500 | 4284372000 | 22200 | 22250 | 22250 | 22200 | 603 |
| 318 | 20230616 | 143400 | 4270983900 | 22250 | 22250 | 22250 | 22250 | 8 |
| 319 | 20230616 | 143300 | 4270805900 | 22250 | 22200 | 22250 | 22200 | 12 |
| 320 | 20230616 | 143200 | 4270538950 | 22200 | 22250 | 22250 | 22200 | 221 |
| 321 | 20230616 | 143100 | 4265628200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 322 | 20230616 | 143000 | 4265628200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 323 | 20230616 | 142900 | 4265628200 | 22300 | 22200 | 22300 | 22200 | 372 |
| 324 | 20230616 | 142800 | 4257364600 | 22250 | 22250 | 22250 | 22250 | 263 |
| 325 | 20230616 | 142700 | 4251512850 | 22250 | 22300 | 22300 | 22250 | 305 |
| 326 | 20230616 | 142600 | 4244726350 | 22300 | 22250 | 22300 | 22250 | 76 |
| 327 | 20230616 | 142500 | 4243031700 | 22250 | 22250 | 22250 | 22250 | 30 |
| 328 | 20230616 | 142400 | 4242364200 | 22300 | 22300 | 22300 | 22300 | 372 |
| 329 | 20230616 | 142300 | 4234068600 | 22300 | 22300 | 22300 | 22300 | 53 |
| 330 | 20230616 | 142200 | 4232886700 | 22300 | 22250 | 22300 | 22250 | 153 |
| 331 | 20230616 | 142100 | 4229479700 | 22250 | 22250 | 22250 | 22250 | 261 |
| 332 | 20230616 | 142000 | 4223672450 | 22250 | 22250 | 22250 | 22250 | 50 |
| 333 | 20230616 | 141900 | 4222559950 | 22200 | 22200 | 22200 | 22200 | 123 |
| 334 | 20230616 | 141800 | 4219829350 | 22200 | 22250 | 22250 | 22200 | 1002 |
| 335 | 20230616 | 141700 | 4197540050 | 22250 | 22250 | 22250 | 22250 | 12 |
| 336 | 20230616 | 141600 | 4197273050 | 22250 | 22250 | 22250 | 22250 | 20 |
| 337 | 20230616 | 141500 | 4196828050 | 22250 | 22350 | 22350 | 22250 | 705 |
| 338 | 20230616 | 141400 | 4181104000 | 22350 | 22350 | 22350 | 22350 | 100 |
| 339 | 20230616 | 141300 | 4178869000 | 22300 | 22300 | 22300 | 22300 | 8 |
| 340 | 20230616 | 141200 | 4178690600 | 22350 | 22350 | 22350 | 22300 | 177 |
| 341 | 20230616 | 141100 | 4174743350 | 22300 | 22300 | 22350 | 22300 | 251 |
| 342 | 20230616 | 141000 | 4169146000 | 22350 | 22300 | 22350 | 22300 | 100 |
| 343 | 20230616 | 140900 | 4166912000 | 22350 | 22350 | 22350 | 22350 | 54 |
| 344 | 20230616 | 140800 | 4165705100 | 22350 | 22350 | 22350 | 22350 | 66 |
| 345 | 20230616 | 140700 | 4164230000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 346 | 20230616 | 140600 | 4164230000 | 22350 | 22350 | 22350 | 22350 | 34 |
| 347 | 20230616 | 140500 | 4163470100 | 22350 | 22350 | 22350 | 22350 | 1 |
| 348 | 20230616 | 140400 | 4163447750 | 22200 | 22300 | 22300 | 22200 | 1570 |
| 349 | 20230616 | 140300 | 4128496950 | 22300 | 22300 | 22300 | 22300 | 3 |
| 350 | 20230616 | 140200 | 4128430050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 351 | 20230616 | 140100 | 4128430050 | 22200 | 22200 | 22200 | 22200 | 92 |
| 352 | 20230616 | 140000 | 4126387650 | 22200 | 22250 | 22250 | 22200 | 208 |
| 353 | 20230616 | 135900 | 4121762150 | 22250 | 22300 | 22350 | 22250 | 1159 |
| 354 | 20230616 | 135800 | 4095951650 | 22300 | 22300 | 22300 | 22250 | 229 |
| 355 | 20230616 | 135700 | 4090847150 | 22250 | 22350 | 22350 | 22250 | 553 |
| 356 | 20230616 | 135600 | 4078494400 | 22300 | 22300 | 22350 | 22300 | 854 |
| 357 | 20230616 | 135500 | 4059447300 | 22300 | 22300 | 22300 | 22300 | 9 |
| 358 | 20230616 | 135400 | 4059246600 | 22300 | 22300 | 22300 | 22300 | 76 |
| 359 | 20230616 | 135300 | 4057551800 | 22250 | 22250 | 22250 | 22250 | 679 |
| 360 | 20230616 | 135200 | 4042444050 | 22200 | 22200 | 22200 | 22200 | 7 |
| 361 | 20230616 | 135100 | 4042288650 | 22200 | 22200 | 22200 | 22200 | 10 |
| 362 | 20230616 | 135000 | 4042066650 | 22200 | 22200 | 22200 | 22200 | 20 |
| 363 | 20230616 | 134900 | 4041622650 | 22250 | 22150 | 22250 | 22150 | 490 |
| 364 | 20230616 | 134800 | 4030737350 | 22200 | 22200 | 22200 | 22200 | 4 |
| 365 | 20230616 | 134700 | 4030648550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 366 | 20230616 | 134600 | 4030648550 | 22200 | 22200 | 22200 | 22200 | 368 |
| 367 | 20230616 | 134500 | 4022478950 | 22150 | 22100 | 22150 | 22100 | 449 |
| 368 | 20230616 | 134400 | 4012553450 | 22100 | 22100 | 22100 | 22100 | 325 |
| 369 | 20230616 | 134300 | 4005370950 | 22150 | 22150 | 22150 | 22150 | 49 |
| 370 | 20230616 | 134200 | 4004285600 | 22100 | 22100 | 22100 | 22100 | 1197 |
| 371 | 20230616 | 134100 | 3977831900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 372 | 20230616 | 134000 | 3977831900 | 22150 | 22150 | 22150 | 22150 | 34 |
| 373 | 20230616 | 133900 | 3977078800 | 22100 | 22200 | 22200 | 22100 | 277 |
| 374 | 20230616 | 133800 | 3970934400 | 22200 | 22200 | 22200 | 22200 | 60 |
| 375 | 20230616 | 133700 | 3969602400 | 22200 | 22200 | 22200 | 22200 | 100 |
| 376 | 20230616 | 133600 | 3967382400 | 22100 | 22100 | 22100 | 22100 | 170 |
| 377 | 20230616 | 133500 | 3963625400 | 22200 | 22200 | 22200 | 22150 | 221 |
| 378 | 20230616 | 133400 | 3958719700 | 22150 | 22150 | 22150 | 22150 | 17 |
| 379 | 20230616 | 133300 | 3958343150 | 22200 | 22150 | 22200 | 22100 | 1536 |
| 380 | 20230616 | 133200 | 3924374600 | 22200 | 22150 | 22200 | 22150 | 270 |
| 381 | 20230616 | 133100 | 3918386550 | 22200 | 22200 | 22200 | 22200 | 836 |
| 382 | 20230616 | 133000 | 3899827350 | 22200 | 22200 | 22200 | 22200 | 26 |
| 383 | 20230616 | 132900 | 3899250150 | 22200 | 22200 | 22250 | 22200 | 376 |
| 384 | 20230616 | 132800 | 3890900550 | 22200 | 22200 | 22200 | 22200 | 161 |
| 385 | 20230616 | 132700 | 3887326350 | 22200 | 22200 | 22200 | 22200 | 313 |
| 386 | 20230616 | 132600 | 3880377750 | 22200 | 22200 | 22200 | 22200 | 74 |
| 387 | 20230616 | 132500 | 3878734950 | 22200 | 22150 | 22200 | 22150 | 237 |
| 388 | 20230616 | 132400 | 3873473800 | 22150 | 22200 | 22200 | 22150 | 126 |
| 389 | 20230616 | 132300 | 3870676650 | 22150 | 22150 | 22200 | 22100 | 241 |
| 390 | 20230616 | 132200 | 3865344100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 391 | 20230616 | 132100 | 3865344100 | 22100 | 22100 | 22100 | 22100 | 166 |
| 392 | 20230616 | 132000 | 3861675500 | 22100 | 22100 | 22100 | 22100 | 401 |
| 393 | 20230616 | 131900 | 3852813400 | 22100 | 22100 | 22100 | 22100 | 100 |
| 394 | 20230616 | 131800 | 3850603400 | 22100 | 22200 | 22200 | 22100 | 116 |
| 395 | 20230616 | 131700 | 3848032800 | 22150 | 22150 | 22200 | 22100 | 1408 |
| 396 | 20230616 | 131600 | 3816834050 | 22200 | 22200 | 22200 | 22200 | 1179 |
| 397 | 20230616 | 131500 | 3790660250 | 22200 | 22200 | 22200 | 22200 | 20 |
| 398 | 20230616 | 131400 | 3790216250 | 22200 | 22150 | 22200 | 22150 | 856 |
| 399 | 20230616 | 131300 | 3771244850 | 22200 | 22150 | 22200 | 22150 | 192 |
| 400 | 20230616 | 131200 | 3766991550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 401 | 20230616 | 131100 | 3766991550 | 22150 | 22150 | 22150 | 22150 | 236 |
| 402 | 20230616 | 131000 | 3761764150 | 22150 | 22100 | 22150 | 22100 | 488 |
| 403 | 20230616 | 130900 | 3750978950 | 22050 | 22000 | 22050 | 22000 | 207 |
| 404 | 20230616 | 130800 | 3746423200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 405 | 20230616 | 130700 | 3746423200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 406 | 20230616 | 130600 | 3746423200 | 21950 | 21950 | 21950 | 21950 | 1 |
| 407 | 20230616 | 130500 | 3746401250 | 22000 | 22050 | 22050 | 21950 | 940 |
| 408 | 20230616 | 130400 | 3725755750 | 22000 | 22000 | 22000 | 22000 | 172 |
| 409 | 20230616 | 130300 | 3721971750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 410 | 20230616 | 130200 | 3721971750 | 22050 | 22050 | 22050 | 22050 | 10 |
| 411 | 20230616 | 130100 | 3721751250 | 22050 | 22000 | 22050 | 22000 | 475 |
| 412 | 20230616 | 130000 | 3711279000 | 22000 | 22000 | 22000 | 22000 | 10 |
| 413 | 20230616 | 125900 | 3711059000 | 22000 | 22000 | 22050 | 22000 | 502 |
| 414 | 20230616 | 125800 | 3700014800 | 22000 | 22050 | 22050 | 22000 | 38 |
| 415 | 20230616 | 125700 | 3699176950 | 22050 | 22050 | 22050 | 22050 | 223 |
| 416 | 20230616 | 125600 | 3694259800 | 22050 | 22050 | 22050 | 22050 | 791 |
| 417 | 20230616 | 125500 | 3676818250 | 22000 | 22000 | 22000 | 22000 | 106 |
| 418 | 20230616 | 125400 | 3674486250 | 22000 | 22000 | 22000 | 22000 | 65 |
| 419 | 20230616 | 125300 | 3673056250 | 22000 | 22000 | 22000 | 22000 | 5 |
| 420 | 20230616 | 125200 | 3672946250 | 21950 | 21950 | 21950 | 21950 | 91 |
| 421 | 20230616 | 125100 | 3670948800 | 21950 | 21950 | 21950 | 21950 | 230 |
| 422 | 20230616 | 125000 | 3665900300 | 21950 | 21950 | 21950 | 21950 | 133 |
| 423 | 20230616 | 124900 | 3662980950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 424 | 20230616 | 124800 | 3662980950 | 21900 | 21950 | 21950 | 21900 | 79 |
| 425 | 20230616 | 124700 | 3661248400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 426 | 20230616 | 124600 | 3661226500 | 21950 | 21950 | 21950 | 21950 | 1 |
| 427 | 20230616 | 124500 | 3661204550 | 21950 | 21950 | 21950 | 21950 | 10 |
| 428 | 20230616 | 124400 | 3660985050 | 21950 | 21950 | 21950 | 21950 | 79 |
| 429 | 20230616 | 124300 | 3659251000 | 21950 | 21950 | 21950 | 21950 | 114 |
| 430 | 20230616 | 124200 | 3656748700 | 21950 | 21950 | 21950 | 21950 | 242 |
| 431 | 20230616 | 124100 | 3651436800 | 21950 | 21950 | 21950 | 21950 | 52 |
| 432 | 20230616 | 124000 | 3650295400 | 21950 | 21950 | 21950 | 21950 | 105 |
| 433 | 20230616 | 123900 | 3647990650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 434 | 20230616 | 123800 | 3647990650 | 21950 | 21950 | 21950 | 21950 | 10 |
| 435 | 20230616 | 123700 | 3647771150 | 22000 | 21950 | 22000 | 21900 | 876 |
| 436 | 20230616 | 123600 | 3628560050 | 22000 | 22000 | 22000 | 22000 | 60 |
| 437 | 20230616 | 123500 | 3627240050 | 22050 | 22000 | 22050 | 22000 | 167 |
| 438 | 20230616 | 123400 | 3623563150 | 22000 | 22000 | 22000 | 22000 | 962 |
| 439 | 20230616 | 123300 | 3602399150 | 21950 | 21950 | 22000 | 21950 | 285 |
| 440 | 20230616 | 123200 | 3596140700 | 21950 | 21950 | 21950 | 21950 | 89 |
| 441 | 20230616 | 123100 | 3594187150 | 21950 | 21950 | 21950 | 21950 | 4 |
| 442 | 20230616 | 123000 | 3594099350 | 22000 | 22000 | 22000 | 22000 | 50 |
| 443 | 20230616 | 122900 | 3592999350 | 22000 | 21950 | 22000 | 21950 | 40 |
| 444 | 20230616 | 122800 | 3592121050 | 21950 | 21950 | 21950 | 21950 | 337 |
| 445 | 20230616 | 122700 | 3584723900 | 21950 | 21900 | 21950 | 21900 | 2 |
| 446 | 20230616 | 122600 | 3584680050 | 21900 | 21900 | 21900 | 21900 | 22 |
| 447 | 20230616 | 122500 | 3584198250 | 21900 | 21950 | 21950 | 21900 | 510 |
| 448 | 20230616 | 122400 | 3573028750 | 21950 | 21900 | 21950 | 21900 | 14 |
| 449 | 20230616 | 122300 | 3572721650 | 21950 | 21950 | 21950 | 21950 | 375 |
| 450 | 20230616 | 122200 | 3564490400 | 21950 | 21950 | 21950 | 21900 | 189 |
| 451 | 20230616 | 122100 | 3560347750 | 21950 | 21900 | 21950 | 21900 | 34 |
| 452 | 20230616 | 122000 | 3559602700 | 21900 | 21950 | 21950 | 21900 | 30 |
| 453 | 20230616 | 121900 | 3558945250 | 21950 | 21950 | 21950 | 21950 | 53 |
| 454 | 20230616 | 121800 | 3557781900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 455 | 20230616 | 121700 | 3557781900 | 21950 | 21900 | 21950 | 21900 | 176 |
| 456 | 20230616 | 121600 | 3553920950 | 21900 | 21900 | 21900 | 21900 | 10 |
| 457 | 20230616 | 121500 | 3553701950 | 21900 | 21900 | 21900 | 21900 | 156 |
| 458 | 20230616 | 121400 | 3550285550 | 21950 | 21900 | 21950 | 21900 | 138 |
| 459 | 20230616 | 121300 | 3547263300 | 21900 | 21850 | 21900 | 21850 | 473 |
| 460 | 20230616 | 121200 | 3536910050 | 21850 | 21900 | 21900 | 21850 | 47 |
| 461 | 20230616 | 121100 | 3535880800 | 21950 | 21900 | 21950 | 21850 | 153 |
| 462 | 20230616 | 121000 | 3532534950 | 21950 | 21950 | 21950 | 21950 | 35 |
| 463 | 20230616 | 120900 | 3531766700 | 21900 | 21900 | 21900 | 21900 | 140 |
| 464 | 20230616 | 120800 | 3528700700 | 21850 | 21900 | 21900 | 21850 | 36 |
| 465 | 20230616 | 120700 | 3527914050 | 21850 | 21900 | 21900 | 21850 | 793 |
| 466 | 20230616 | 120600 | 3510547400 | 21900 | 21900 | 21900 | 21900 | 272 |
| 467 | 20230616 | 120500 | 3504590600 | 21900 | 21900 | 21950 | 21900 | 187 |
| 468 | 20230616 | 120400 | 3500495250 | 21900 | 21950 | 21950 | 21900 | 634 |
| 469 | 20230616 | 120300 | 3486604100 | 21950 | 21950 | 21950 | 21950 | 2 |
| 470 | 20230616 | 120200 | 3486560200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 471 | 20230616 | 120100 | 3486560200 | 21900 | 21950 | 21950 | 21900 | 191 |
| 472 | 20230616 | 120000 | 3482371700 | 21950 | 21950 | 21950 | 21950 | 1 |
| 473 | 20230616 | 115900 | 3482349750 | 21950 | 21950 | 21950 | 21950 | 1 |
| 474 | 20230616 | 115800 | 3482327800 | 21950 | 21900 | 21950 | 21900 | 130 |
| 475 | 20230616 | 115700 | 3479479800 | 21900 | 21900 | 21900 | 21900 | 87 |
| 476 | 20230616 | 115600 | 3477574500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 477 | 20230616 | 115500 | 3477574500 | 21950 | 21950 | 21950 | 21950 | 120 |
| 478 | 20230616 | 115400 | 3474940500 | 21950 | 21950 | 21950 | 21950 | 128 |
| 479 | 20230616 | 115300 | 3472130900 | 21950 | 21950 | 21950 | 21950 | 30 |
| 480 | 20230616 | 115200 | 3471472400 | 22000 | 21950 | 22000 | 21950 | 23 |
| 481 | 20230616 | 115100 | 3470966650 | 21950 | 21950 | 21950 | 21950 | 157 |
| 482 | 20230616 | 115000 | 3467520500 | 22000 | 22000 | 22000 | 22000 | 1 |
| 483 | 20230616 | 114900 | 3467498500 | 21950 | 21900 | 21950 | 21900 | 21 |
| 484 | 20230616 | 114800 | 3467038550 | 21900 | 21900 | 21900 | 21900 | 21 |
| 485 | 20230616 | 114700 | 3466578650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 486 | 20230616 | 114600 | 3466578650 | 21900 | 21900 | 22000 | 21900 | 1534 |
| 487 | 20230616 | 114500 | 3432983950 | 21950 | 21950 | 21950 | 21950 | 0 |
| 488 | 20230616 | 114400 | 3432983950 | 21950 | 21950 | 21950 | 21950 | 2165 |
| 489 | 20230616 | 114300 | 3385462200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 490 | 20230616 | 114200 | 3385462200 | 22000 | 22000 | 22000 | 22000 | 228 |
| 491 | 20230616 | 114100 | 3380446200 | 22000 | 22000 | 22000 | 22000 | 275 |
| 492 | 20230616 | 114000 | 3374396200 | 22000 | 22000 | 22000 | 22000 | 82 |
| 493 | 20230616 | 113900 | 3372592200 | 22000 | 22000 | 22000 | 22000 | 131 |
| 494 | 20230616 | 113800 | 3369710200 | 22000 | 22000 | 22000 | 22000 | 1000 |
| 495 | 20230616 | 113700 | 3347710200 | 22000 | 22000 | 22000 | 22000 | 25 |
| 496 | 20230616 | 113600 | 3347160200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 497 | 20230616 | 113500 | 3347160200 | 22000 | 22000 | 22000 | 22000 | 5 |
| 498 | 20230616 | 113400 | 3347050200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 499 | 20230616 | 113300 | 3347050200 | 22000 | 22000 | 22000 | 22000 | 401 |
| 500 | 20230616 | 113200 | 3338228200 | 22000 | 22000 | 22000 | 22000 | 99 |
| 501 | 20230616 | 113100 | 3336050200 | 22000 | 21950 | 22000 | 21950 | 112 |
| 502 | 20230616 | 113000 | 3333591500 | 21950 | 21950 | 21950 | 21950 | 125 |
| 503 | 20230616 | 112900 | 3330847750 | 21950 | 21950 | 21950 | 21950 | 99 |
| 504 | 20230616 | 112800 | 3328674700 | 21950 | 21950 | 21950 | 21950 | 626 |
| 505 | 20230616 | 112700 | 3314934000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 506 | 20230616 | 112600 | 3314934000 | 21950 | 21950 | 21950 | 21950 | 12 |
| 507 | 20230616 | 112500 | 3314670600 | 21950 | 21950 | 21950 | 21950 | 20 |
| 508 | 20230616 | 112400 | 3314231600 | 21950 | 22000 | 22000 | 21950 | 91 |
| 509 | 20230616 | 112300 | 3312234100 | 22000 | 22000 | 22000 | 22000 | 468 |
| 510 | 20230616 | 112200 | 3301938100 | 22000 | 21950 | 22000 | 21950 | 4 |
| 511 | 20230616 | 112100 | 3301850150 | 21950 | 22000 | 22000 | 21950 | 35 |
| 512 | 20230616 | 112000 | 3301080300 | 21950 | 21950 | 21950 | 21950 | 14 |
| 513 | 20230616 | 111900 | 3300773000 | 21950 | 21950 | 21950 | 21950 | 51 |
| 514 | 20230616 | 111800 | 3299653550 | 21950 | 21950 | 21950 | 21950 | 176 |
| 515 | 20230616 | 111700 | 3295790350 | 21950 | 21900 | 21950 | 21900 | 154 |
| 516 | 20230616 | 111600 | 3292412550 | 21900 | 21900 | 21900 | 21900 | 560 |
| 517 | 20230616 | 111500 | 3280148550 | 21900 | 21900 | 21900 | 21900 | 42 |
| 518 | 20230616 | 111400 | 3279228750 | 21900 | 21900 | 21900 | 21900 | 50 |
| 519 | 20230616 | 111300 | 3278133750 | 21900 | 21900 | 21900 | 21900 | 63 |
| 520 | 20230616 | 111200 | 3276754050 | 21900 | 21900 | 21900 | 21900 | 1 |
| 521 | 20230616 | 111100 | 3276732150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 522 | 20230616 | 111000 | 3276732150 | 21950 | 21950 | 21950 | 21950 | 2 |
| 523 | 20230616 | 110900 | 3276688250 | 21950 | 21950 | 21950 | 21950 | 1 |
| 524 | 20230616 | 110800 | 3276666300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 525 | 20230616 | 110700 | 3276666300 | 21900 | 21900 | 21900 | 21900 | 16 |
| 526 | 20230616 | 110600 | 3276315900 | 21850 | 21950 | 21950 | 21850 | 772 |
| 527 | 20230616 | 110500 | 3259438500 | 21950 | 21950 | 21950 | 21950 | 300 |
| 528 | 20230616 | 110400 | 3252853500 | 21950 | 21900 | 21950 | 21850 | 251 |
| 529 | 20230616 | 110300 | 3247360050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 530 | 20230616 | 110200 | 3247360050 | 21900 | 21900 | 21900 | 21900 | 8 |
| 531 | 20230616 | 110100 | 3247184850 | 21900 | 21900 | 21900 | 21850 | 37 |
| 532 | 20230616 | 110000 | 3246374900 | 21850 | 21900 | 21900 | 21850 | 182 |
| 533 | 20230616 | 105900 | 3242390650 | 21900 | 21850 | 21900 | 21850 | 440 |
| 534 | 20230616 | 105800 | 3232766650 | 21850 | 21900 | 21900 | 21850 | 773 |
| 535 | 20230616 | 105700 | 3215876500 | 21850 | 21900 | 21900 | 21850 | 840 |
| 536 | 20230616 | 105600 | 3197522350 | 21900 | 21900 | 21900 | 21850 | 36 |
| 537 | 20230616 | 105500 | 3196734400 | 21900 | 21950 | 21950 | 21900 | 2872 |
| 538 | 20230616 | 105400 | 3133836050 | 21950 | 21950 | 21950 | 21950 | 75 |
| 539 | 20230616 | 105300 | 3132189800 | 21950 | 21950 | 21950 | 21950 | 65 |
| 540 | 20230616 | 105200 | 3130763050 | 21950 | 21950 | 21950 | 21950 | 65 |
| 541 | 20230616 | 105100 | 3129336300 | 21950 | 21950 | 21950 | 21950 | 2981 |
| 542 | 20230616 | 105000 | 3063903350 | 21950 | 21950 | 21950 | 21950 | 1 |
| 543 | 20230616 | 104900 | 3063881400 | 21950 | 22000 | 22000 | 21950 | 56 |
| 544 | 20230616 | 104800 | 3062649550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 545 | 20230616 | 104700 | 3062649550 | 22000 | 22000 | 22000 | 22000 | 10 |
| 546 | 20230616 | 104600 | 3062429550 | 22000 | 22000 | 22000 | 22000 | 7 |
| 547 | 20230616 | 104500 | 3062275550 | 22000 | 22000 | 22000 | 22000 | 140 |
| 548 | 20230616 | 104400 | 3059195550 | 22000 | 22000 | 22000 | 22000 | 91 |
| 549 | 20230616 | 104300 | 3057193550 | 22000 | 21950 | 22000 | 21950 | 464 |
| 550 | 20230616 | 104200 | 3046994700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 551 | 20230616 | 104100 | 3046994700 | 22050 | 22000 | 22050 | 22000 | 110 |
| 552 | 20230616 | 104000 | 3044574200 | 22050 | 22050 | 22050 | 22050 | 51 |
| 553 | 20230616 | 103900 | 3043449650 | 21950 | 21950 | 21950 | 21950 | 903 |
| 554 | 20230616 | 103800 | 3023628800 | 21950 | 21950 | 21950 | 21900 | 141 |
| 555 | 20230616 | 103700 | 3020535350 | 21950 | 21950 | 21950 | 21950 | 1 |
| 556 | 20230616 | 103600 | 3020513400 | 21950 | 21950 | 21950 | 21950 | 56 |
| 557 | 20230616 | 103500 | 3019284200 | 21950 | 21950 | 22050 | 21950 | 3891 |
| 558 | 20230616 | 103400 | 2933876650 | 22000 | 21950 | 22000 | 21950 | 196 |
| 559 | 20230616 | 103300 | 2929565000 | 21950 | 22000 | 22000 | 21950 | 88 |
| 560 | 20230616 | 103200 | 2927630850 | 21950 | 22000 | 22050 | 21950 | 977 |
| 561 | 20230616 | 103100 | 2906141850 | 22000 | 22000 | 22000 | 22000 | 7 |
| 562 | 20230616 | 103000 | 2905987850 | 22000 | 22050 | 22050 | 22000 | 1955 |
| 563 | 20230616 | 102900 | 2862977450 | 22000 | 22050 | 22050 | 22000 | 10 |
| 564 | 20230616 | 102800 | 2862757200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 565 | 20230616 | 102700 | 2862757200 | 22050 | 22050 | 22050 | 22050 | 50 |
| 566 | 20230616 | 102600 | 2861654700 | 22000 | 22100 | 22100 | 22000 | 65 |
| 567 | 20230616 | 102500 | 2860221400 | 22050 | 22050 | 22050 | 22050 | 503 |
| 568 | 20230616 | 102400 | 2849130250 | 22000 | 21950 | 22000 | 21950 | 789 |
| 569 | 20230616 | 102300 | 2831798250 | 22000 | 22000 | 22000 | 22000 | 184 |
| 570 | 20230616 | 102200 | 2827750250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 571 | 20230616 | 102100 | 2827750250 | 22000 | 22000 | 22000 | 22000 | 126 |
| 572 | 20230616 | 102000 | 2824978250 | 22000 | 22000 | 22000 | 22000 | 86 |
| 573 | 20230616 | 101900 | 2823086250 | 22000 | 22000 | 22000 | 22000 | 112 |
| 574 | 20230616 | 101800 | 2820622250 | 22000 | 22000 | 22000 | 22000 | 186 |
| 575 | 20230616 | 101700 | 2816530250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 576 | 20230616 | 101600 | 2816530250 | 22000 | 22000 | 22050 | 22000 | 50 |
| 577 | 20230616 | 101500 | 2815429500 | 22050 | 22000 | 22050 | 22000 | 102 |
| 578 | 20230616 | 101400 | 2813185400 | 22000 | 22000 | 22000 | 22000 | 208 |
| 579 | 20230616 | 101300 | 2808609400 | 22000 | 22000 | 22000 | 22000 | 358 |
| 580 | 20230616 | 101200 | 2800733400 | 22000 | 21950 | 22000 | 21950 | 254 |
| 581 | 20230616 | 101100 | 2795152600 | 21950 | 21950 | 21950 | 21900 | 1221 |
| 582 | 20230616 | 101000 | 2768397300 | 21900 | 21900 | 21900 | 21900 | 345 |
| 583 | 20230616 | 100900 | 2760841800 | 21900 | 21900 | 21950 | 21900 | 152 |
| 584 | 20230616 | 100800 | 2757510000 | 21950 | 21950 | 21950 | 21950 | 30 |
| 585 | 20230616 | 100700 | 2756851500 | 21950 | 21900 | 21950 | 21900 | 1510 |
| 586 | 20230616 | 100600 | 2723730850 | 21900 | 21900 | 21900 | 21900 | 618 |
| 587 | 20230616 | 100500 | 2710196650 | 21900 | 21900 | 21900 | 21850 | 438 |
| 588 | 20230616 | 100400 | 2700604500 | 21900 | 21900 | 21900 | 21900 | 11 |
| 589 | 20230616 | 100300 | 2700363600 | 21900 | 21850 | 21900 | 21850 | 1501 |
| 590 | 20230616 | 100200 | 2667566700 | 21900 | 21850 | 21900 | 21850 | 37 |
| 591 | 20230616 | 100100 | 2666757550 | 21850 | 21850 | 21850 | 21850 | 384 |
| 592 | 20230616 | 100000 | 2658367150 | 21850 | 21850 | 21850 | 21850 | 41 |
| 593 | 20230616 | 095900 | 2657471300 | 21850 | 21900 | 21900 | 21850 | 70 |
| 594 | 20230616 | 095800 | 2655940950 | 21900 | 21900 | 21900 | 21900 | 45 |
| 595 | 20230616 | 095700 | 2654955450 | 21900 | 21950 | 21950 | 21900 | 229 |
| 596 | 20230616 | 095600 | 2649937300 | 21850 | 21850 | 21850 | 21850 | 348 |
| 597 | 20230616 | 095500 | 2642333500 | 21850 | 21850 | 21900 | 21850 | 1584 |
| 598 | 20230616 | 095400 | 2607721400 | 21900 | 21900 | 21900 | 21900 | 311 |
| 599 | 20230616 | 095300 | 2600910500 | 21900 | 21900 | 21900 | 21900 | 531 |
| 600 | 20230616 | 095200 | 2589281600 | 21850 | 21850 | 21900 | 21850 | 596 |
| 601 | 20230616 | 095100 | 2576234000 | 21850 | 21950 | 21950 | 21850 | 2203 |
| 602 | 20230616 | 095000 | 2528005350 | 21950 | 21950 | 21950 | 21900 | 471 |
| 603 | 20230616 | 094900 | 2517677800 | 21950 | 22050 | 22050 | 21950 | 3203 |
| 604 | 20230616 | 094800 | 2447224400 | 22050 | 22050 | 22050 | 22050 | 1014 |
| 605 | 20230616 | 094700 | 2424865700 | 22050 | 22100 | 22100 | 22050 | 39 |
| 606 | 20230616 | 094600 | 2424005500 | 22100 | 22050 | 22100 | 22050 | 254 |
| 607 | 20230616 | 094500 | 2418396250 | 22050 | 22100 | 22100 | 22000 | 20 |
| 608 | 20230616 | 094400 | 2417955250 | 22050 | 22100 | 22100 | 22050 | 96 |
| 609 | 20230616 | 094300 | 2415836150 | 22100 | 22050 | 22100 | 22050 | 303 |
| 610 | 20230616 | 094200 | 2409154850 | 22050 | 22000 | 22050 | 22000 | 1260 |
| 611 | 20230616 | 094100 | 2381428500 | 21950 | 21900 | 21950 | 21900 | 1486 |
| 612 | 20230616 | 094000 | 2348827450 | 21850 | 21900 | 21900 | 21850 | 444 |
| 613 | 20230616 | 093900 | 2339125350 | 21900 | 21800 | 21900 | 21800 | 264 |
| 614 | 20230616 | 093800 | 2333354450 | 21800 | 21850 | 21850 | 21800 | 211 |
| 615 | 20230616 | 093700 | 2328751900 | 21850 | 21850 | 21850 | 21850 | 189 |
| 616 | 20230616 | 093600 | 2324622250 | 21850 | 21800 | 21850 | 21800 | 656 |
| 617 | 20230616 | 093500 | 2310321400 | 21750 | 21800 | 21800 | 21750 | 1486 |
| 618 | 20230616 | 093400 | 2277928700 | 21800 | 21850 | 21850 | 21750 | 6638 |
| 619 | 20230616 | 093300 | 2133163700 | 21800 | 21900 | 21900 | 21800 | 649 |
| 620 | 20230616 | 093200 | 2118984100 | 21900 | 21900 | 21900 | 21900 | 135 |
| 621 | 20230616 | 093100 | 2116027600 | 21900 | 21850 | 21900 | 21850 | 611 |
| 622 | 20230616 | 093000 | 2102646800 | 21850 | 21900 | 21900 | 21850 | 188 |
| 623 | 20230616 | 092900 | 2098532100 | 21900 | 21900 | 21900 | 21850 | 238 |
| 624 | 20230616 | 092800 | 2093319950 | 21900 | 21850 | 21900 | 21850 | 668 |
| 625 | 20230616 | 092700 | 2078715750 | 21900 | 21850 | 21900 | 21850 | 543 |
| 626 | 20230616 | 092600 | 2066834050 | 21900 | 21900 | 21900 | 21850 | 179 |
| 627 | 20230616 | 092500 | 2062916550 | 21850 | 21800 | 21850 | 21800 | 62 |
| 628 | 20230616 | 092400 | 2061563350 | 21800 | 21800 | 21900 | 21800 | 185 |
| 629 | 20230616 | 092300 | 2057530250 | 21800 | 21800 | 21800 | 21800 | 283 |
| 630 | 20230616 | 092200 | 2051360850 | 21800 | 21800 | 21900 | 21750 | 2125 |
| 631 | 20230616 | 092100 | 2005018450 | 21800 | 21850 | 21850 | 21800 | 1197 |
| 632 | 20230616 | 092000 | 1978921050 | 21800 | 21950 | 21950 | 21800 | 2819 |
| 633 | 20230616 | 091900 | 1917230750 | 21950 | 22000 | 22100 | 21950 | 2238 |
| 634 | 20230616 | 091800 | 1868045800 | 22000 | 22100 | 22100 | 22000 | 609 |
| 635 | 20230616 | 091700 | 1854594800 | 22000 | 22150 | 22150 | 22000 | 1197 |
| 636 | 20230616 | 091600 | 1828229600 | 22100 | 22100 | 22100 | 22100 | 352 |
| 637 | 20230616 | 091500 | 1820450400 | 22200 | 22050 | 22200 | 22050 | 1653 |
| 638 | 20230616 | 091400 | 1783875050 | 22000 | 22000 | 22000 | 22000 | 478 |
| 639 | 20230616 | 091300 | 1773359050 | 22000 | 21950 | 22000 | 21900 | 435 |
| 640 | 20230616 | 091200 | 1763812450 | 21900 | 21800 | 22100 | 21800 | 3558 |
| 641 | 20230616 | 091100 | 1685725250 | 21800 | 21800 | 21800 | 21700 | 2141 |
| 642 | 20230616 | 091000 | 1639088200 | 21800 | 21750 | 21800 | 21650 | 3513 |
| 643 | 20230616 | 090900 | 1562848900 | 21750 | 21850 | 21850 | 21750 | 1465 |
| 644 | 20230616 | 090800 | 1530952150 | 21850 | 21700 | 21850 | 21700 | 1552 |
| 645 | 20230616 | 090700 | 1497166000 | 21800 | 21650 | 21850 | 21600 | 3349 |
| 646 | 20230616 | 090600 | 1424465300 | 21650 | 21700 | 21850 | 21500 | 21846 |
| 647 | 20230616 | 090500 | 952306750 | 21900 | 21950 | 22100 | 21750 | 7478 |
| 648 | 20230616 | 090400 | 788426350 | 21850 | 22100 | 22100 | 21850 | 12561 |
| 649 | 20230616 | 090300 | 512339600 | 22100 | 22250 | 22450 | 22100 | 5899 |
| 650 | 20230616 | 090200 | 381310450 | 22250 | 22300 | 22300 | 22100 | 4738 |
| 651 | 20230616 | 090100 | 275994800 | 22250 | 22550 | 22550 | 22250 | 2375 |
| 652 | 20230616 | 090000 | 222858900 | 22550 | 22550 | 22650 | 22450 | 8830 |