36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 200900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 3 | 20230622 | 200800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230622 | 200700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230622 | 200600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230622 | 200500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230622 | 200400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230622 | 200300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230622 | 200200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230622 | 200100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230622 | 200000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230622 | 195900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230622 | 195800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230622 | 195700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230622 | 195600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230622 | 195500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230622 | 195400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230622 | 195300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230622 | 195200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230622 | 195100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230622 | 195000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230622 | 194900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230622 | 194800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230622 | 194700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230622 | 194600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230622 | 194500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230622 | 194400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230622 | 194300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230622 | 194200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230622 | 194100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230622 | 194000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230622 | 193900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 33 | 20230622 | 193800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230622 | 193700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230622 | 193600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230622 | 193500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230622 | 193400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230622 | 193300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230622 | 193200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230622 | 193100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230622 | 193000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230622 | 192900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230622 | 192800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230622 | 192700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230622 | 192600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230622 | 192500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230622 | 192400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230622 | 192300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230622 | 192200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230622 | 192100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230622 | 192000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230622 | 191900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230622 | 191800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230622 | 191700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230622 | 191600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230622 | 191500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230622 | 191400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230622 | 191300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230622 | 191200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230622 | 191100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230622 | 191000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230622 | 190900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 63 | 20230622 | 190800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230622 | 190700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230622 | 190600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230622 | 190500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230622 | 190400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230622 | 190300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230622 | 190200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230622 | 190100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230622 | 190000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230622 | 185900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230622 | 185800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230622 | 185700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230622 | 185600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230622 | 185500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230622 | 185400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230622 | 185300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230622 | 185200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230622 | 185100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230622 | 185000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230622 | 184900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230622 | 184800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230622 | 184700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230622 | 184600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230622 | 184500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230622 | 184400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230622 | 184300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230622 | 184200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230622 | 184100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230622 | 184000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230622 | 183900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 93 | 20230622 | 183800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230622 | 183700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230622 | 183600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230622 | 183500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230622 | 183400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230622 | 183300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230622 | 183200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230622 | 183100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230622 | 183000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230622 | 182900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230622 | 182800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230622 | 182700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230622 | 182600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230622 | 182500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230622 | 182400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230622 | 182300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230622 | 182200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230622 | 182100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230622 | 182000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230622 | 181900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230622 | 181800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230622 | 181700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230622 | 181600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230622 | 181500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230622 | 181400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230622 | 181300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230622 | 181200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230622 | 181100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230622 | 181000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230622 | 180900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 123 | 20230622 | 180800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230622 | 180700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230622 | 180600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230622 | 180500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230622 | 180400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230622 | 180300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230622 | 180200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230622 | 180100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230622 | 180000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230622 | 175900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230622 | 175800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230622 | 175700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230622 | 175600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230622 | 175500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230622 | 175400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230622 | 175300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230622 | 175200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230622 | 175100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230622 | 175000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230622 | 174900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230622 | 174800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230622 | 174700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230622 | 174600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230622 | 174500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230622 | 174400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230622 | 174300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230622 | 174200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230622 | 174100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230622 | 174000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230622 | 173900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 153 | 20230622 | 173800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230622 | 173700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230622 | 173600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230622 | 173500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230622 | 173400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230622 | 173300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230622 | 173200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230622 | 173100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230622 | 173000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230622 | 172900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230622 | 172800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230622 | 172700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230622 | 172600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230622 | 172500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230622 | 172400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230622 | 172300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230622 | 172200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230622 | 172100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230622 | 172000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230622 | 171900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230622 | 171800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230622 | 171700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230622 | 171600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230622 | 171500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230622 | 171400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230622 | 171300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230622 | 171200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230622 | 171100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230622 | 171000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230622 | 170900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 183 | 20230622 | 170800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230622 | 170700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230622 | 170600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230622 | 170500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230622 | 170400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230622 | 170300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230622 | 170200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230622 | 170100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230622 | 170000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230622 | 165900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230622 | 165800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230622 | 165700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230622 | 165600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230622 | 165500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230622 | 165400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230622 | 165300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230622 | 165200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20230622 | 165100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230622 | 165000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230622 | 164900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230622 | 164800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230622 | 164700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20230622 | 164600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230622 | 164500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230622 | 164400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230622 | 164300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230622 | 164200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230622 | 164100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20230622 | 164000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20230622 | 163900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 213 | 20230622 | 163800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20230622 | 163700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20230622 | 163600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20230622 | 163500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20230622 | 163400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20230622 | 163300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20230622 | 163200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20230622 | 163100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20230622 | 163000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20230622 | 162900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20230622 | 162800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20230622 | 162700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20230622 | 162600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20230622 | 162500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20230622 | 162400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20230622 | 162300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20230622 | 162200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20230622 | 162100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20230622 | 162000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20230622 | 161900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20230622 | 161800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20230622 | 161700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20230622 | 161600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20230622 | 161500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20230622 | 161400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20230622 | 161300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20230622 | 161200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20230622 | 161100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20230622 | 161000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20230622 | 160900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 243 | 20230622 | 160800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20230622 | 160700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20230622 | 160600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20230622 | 160500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20230622 | 160400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20230622 | 160300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20230622 | 160200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20230622 | 160100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20230622 | 160000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20230622 | 155900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20230622 | 155800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20230622 | 155700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20230622 | 155600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20230622 | 155500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20230622 | 155400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20230622 | 155300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20230622 | 155200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20230622 | 155100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20230622 | 155000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20230622 | 154900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20230622 | 154800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 264 | 20230622 | 154700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 265 | 20230622 | 154600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 266 | 20230622 | 154500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 267 | 20230622 | 154400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 268 | 20230622 | 154300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 269 | 20230622 | 154200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 270 | 20230622 | 154100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 271 | 20230622 | 154000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 272 | 20230622 | 153900 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 273 | 20230622 | 153800 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20230622 | 153700 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20230622 | 153600 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20230622 | 153500 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 277 | 20230622 | 153400 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20230622 | 153300 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20230622 | 153200 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20230622 | 153100 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 281 | 20230622 | 153000 | 4439063000 | 21450 | 21450 | 21450 | 21450 | 7083 |
| 282 | 20230622 | 152900 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 283 | 20230622 | 152800 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 284 | 20230622 | 152700 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 285 | 20230622 | 152600 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 286 | 20230622 | 152500 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20230622 | 152400 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 288 | 20230622 | 152300 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 289 | 20230622 | 152200 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 290 | 20230622 | 152100 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 291 | 20230622 | 152000 | 4287132650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 292 | 20230622 | 151900 | 4287132650 | 21450 | 21550 | 21550 | 21450 | 4743 |
| 293 | 20230622 | 151800 | 4185151950 | 21500 | 21600 | 21600 | 21500 | 762 |
| 294 | 20230622 | 151700 | 4168739350 | 21550 | 21600 | 21650 | 21550 | 2197 |
| 295 | 20230622 | 151600 | 4121286600 | 21600 | 21650 | 21650 | 21550 | 606 |
| 296 | 20230622 | 151500 | 4108205250 | 21650 | 21600 | 21650 | 21550 | 412 |
| 297 | 20230622 | 151400 | 4099302050 | 21550 | 21550 | 21600 | 21500 | 2595 |
| 298 | 20230622 | 151300 | 4043289350 | 21550 | 21550 | 21550 | 21500 | 140 |
| 299 | 20230622 | 151200 | 4040274800 | 21550 | 21500 | 21550 | 21500 | 274 |
| 300 | 20230622 | 151100 | 4034374100 | 21550 | 21550 | 21550 | 21500 | 134 |
| 301 | 20230622 | 151000 | 4031490600 | 21500 | 21500 | 21550 | 21500 | 184 |
| 302 | 20230622 | 150900 | 4027528350 | 21500 | 21550 | 21550 | 21500 | 308 |
| 303 | 20230622 | 150800 | 4020891450 | 21500 | 21550 | 21550 | 21500 | 271 |
| 304 | 20230622 | 150700 | 4015059950 | 21500 | 21500 | 21550 | 21500 | 213 |
| 305 | 20230622 | 150600 | 4010480350 | 21550 | 21550 | 21550 | 21500 | 660 |
| 306 | 20230622 | 150500 | 3996264750 | 21550 | 21450 | 21550 | 21450 | 2427 |
| 307 | 20230622 | 150400 | 3944159200 | 21500 | 21500 | 21500 | 21500 | 297 |
| 308 | 20230622 | 150300 | 3937773700 | 21500 | 21550 | 21550 | 21500 | 1496 |
| 309 | 20230622 | 150200 | 3905609300 | 21550 | 21550 | 21550 | 21550 | 1027 |
| 310 | 20230622 | 150100 | 3883477450 | 21550 | 21550 | 21550 | 21550 | 16 |
| 311 | 20230622 | 150000 | 3883132650 | 21550 | 21600 | 21600 | 21550 | 45 |
| 312 | 20230622 | 145900 | 3882162600 | 21600 | 21550 | 21600 | 21550 | 200 |
| 313 | 20230622 | 145800 | 3877852250 | 21550 | 21600 | 21600 | 21550 | 83 |
| 314 | 20230622 | 145700 | 3876062750 | 21600 | 21550 | 21600 | 21550 | 789 |
| 315 | 20230622 | 145600 | 3859054800 | 21500 | 21550 | 21550 | 21500 | 65 |
| 316 | 20230622 | 145500 | 3857655200 | 21550 | 21550 | 21550 | 21500 | 92 |
| 317 | 20230622 | 145400 | 3855674250 | 21550 | 21550 | 21550 | 21500 | 134 |
| 318 | 20230622 | 145300 | 3852789300 | 21550 | 21550 | 21550 | 21500 | 35 |
| 319 | 20230622 | 145200 | 3852036050 | 21500 | 21500 | 21550 | 21500 | 65 |
| 320 | 20230622 | 145100 | 3850635950 | 21500 | 21550 | 21550 | 21500 | 50 |
| 321 | 20230622 | 145000 | 3849560700 | 21500 | 21500 | 21550 | 21500 | 2821 |
| 322 | 20230622 | 144900 | 3788909000 | 21550 | 21550 | 21550 | 21500 | 125 |
| 323 | 20230622 | 144800 | 3786221000 | 21550 | 21550 | 21550 | 21550 | 23 |
| 324 | 20230622 | 144700 | 3785725350 | 21500 | 21550 | 21550 | 21500 | 82 |
| 325 | 20230622 | 144600 | 3783962250 | 21550 | 21500 | 21550 | 21500 | 150 |
| 326 | 20230622 | 144500 | 3780736750 | 21500 | 21500 | 21500 | 21500 | 17 |
| 327 | 20230622 | 144400 | 3780371250 | 21500 | 21550 | 21550 | 21500 | 165 |
| 328 | 20230622 | 144300 | 3776818450 | 21550 | 21550 | 21550 | 21500 | 75 |
| 329 | 20230622 | 144200 | 3775205100 | 21500 | 21500 | 21550 | 21500 | 487 |
| 330 | 20230622 | 144100 | 3764727550 | 21550 | 21550 | 21550 | 21500 | 216 |
| 331 | 20230622 | 144000 | 3760082800 | 21500 | 21550 | 21550 | 21500 | 277 |
| 332 | 20230622 | 143900 | 3754127250 | 21550 | 21550 | 21550 | 21550 | 8 |
| 333 | 20230622 | 143800 | 3753954850 | 21550 | 21500 | 21550 | 21500 | 2295 |
| 334 | 20230622 | 143700 | 3704610650 | 21550 | 21550 | 21550 | 21550 | 44 |
| 335 | 20230622 | 143600 | 3703662450 | 21550 | 21550 | 21550 | 21500 | 843 |
| 336 | 20230622 | 143500 | 3685495850 | 21550 | 21550 | 21600 | 21550 | 1731 |
| 337 | 20230622 | 143400 | 3648192550 | 21500 | 21500 | 21500 | 21500 | 93 |
| 338 | 20230622 | 143300 | 3646193050 | 21550 | 21500 | 21550 | 21500 | 172 |
| 339 | 20230622 | 143200 | 3642493950 | 21550 | 21550 | 21550 | 21500 | 728 |
| 340 | 20230622 | 143100 | 3626823050 | 21500 | 21550 | 21600 | 21500 | 410 |
| 341 | 20230622 | 143000 | 3617992950 | 21550 | 21550 | 21550 | 21500 | 268 |
| 342 | 20230622 | 142900 | 3612218050 | 21550 | 21600 | 21600 | 21550 | 326 |
| 343 | 20230622 | 142800 | 3605192350 | 21550 | 21550 | 21600 | 21550 | 353 |
| 344 | 20230622 | 142700 | 3597584700 | 21600 | 21550 | 21600 | 21550 | 1046 |
| 345 | 20230622 | 142600 | 3574997850 | 21550 | 21600 | 21600 | 21550 | 2880 |
| 346 | 20230622 | 142500 | 3512804350 | 21600 | 21600 | 21600 | 21550 | 3454 |
| 347 | 20230622 | 142400 | 3438329650 | 21600 | 21600 | 21650 | 21600 | 224 |
| 348 | 20230622 | 142300 | 3433491000 | 21600 | 21600 | 21600 | 21600 | 903 |
| 349 | 20230622 | 142200 | 3413986200 | 21650 | 21650 | 21650 | 21600 | 348 |
| 350 | 20230622 | 142100 | 3406469000 | 21650 | 21600 | 21650 | 21600 | 18 |
| 351 | 20230622 | 142000 | 3406080000 | 21600 | 21650 | 21650 | 21600 | 167 |
| 352 | 20230622 | 141900 | 3402472550 | 21650 | 21650 | 21650 | 21650 | 122 |
| 353 | 20230622 | 141800 | 3399831250 | 21650 | 21650 | 21650 | 21650 | 24 |
| 354 | 20230622 | 141700 | 3399311650 | 21600 | 21600 | 21600 | 21600 | 32 |
| 355 | 20230622 | 141600 | 3398620450 | 21650 | 21650 | 21650 | 21650 | 31 |
| 356 | 20230622 | 141500 | 3397949300 | 21650 | 21600 | 21650 | 21550 | 756 |
| 357 | 20230622 | 141400 | 3381622800 | 21600 | 21600 | 21650 | 21600 | 606 |
| 358 | 20230622 | 141300 | 3368533000 | 21600 | 21650 | 21650 | 21600 | 481 |
| 359 | 20230622 | 141200 | 3358142900 | 21650 | 21650 | 21650 | 21600 | 107 |
| 360 | 20230622 | 141100 | 3355831350 | 21650 | 21600 | 21650 | 21600 | 375 |
| 361 | 20230622 | 141000 | 3347731100 | 21600 | 21600 | 21650 | 21600 | 108 |
| 362 | 20230622 | 140900 | 3345398150 | 21650 | 21650 | 21650 | 21600 | 340 |
| 363 | 20230622 | 140800 | 3338049750 | 21650 | 21600 | 21650 | 21600 | 714 |
| 364 | 20230622 | 140700 | 3322626650 | 21600 | 21650 | 21650 | 21600 | 19 |
| 365 | 20230622 | 140600 | 3322216000 | 21650 | 21650 | 21650 | 21650 | 3 |
| 366 | 20230622 | 140500 | 3322151050 | 21600 | 21650 | 21650 | 21600 | 20 |
| 367 | 20230622 | 140400 | 3321718900 | 21650 | 21650 | 21650 | 21650 | 21 |
| 368 | 20230622 | 140300 | 3321264250 | 21650 | 21650 | 21650 | 21600 | 115 |
| 369 | 20230622 | 140200 | 3318775100 | 21650 | 21700 | 21700 | 21650 | 347 |
| 370 | 20230622 | 140100 | 3311262250 | 21650 | 21700 | 21700 | 21650 | 61 |
| 371 | 20230622 | 140000 | 3309941350 | 21650 | 21550 | 21650 | 21550 | 1290 |
| 372 | 20230622 | 135900 | 3282085100 | 21600 | 21600 | 21600 | 21550 | 64 |
| 373 | 20230622 | 135800 | 3280702850 | 21600 | 21600 | 21600 | 21550 | 133 |
| 374 | 20230622 | 135700 | 3277831600 | 21600 | 21600 | 21600 | 21550 | 91 |
| 375 | 20230622 | 135600 | 3275866200 | 21550 | 21600 | 21600 | 21550 | 288 |
| 376 | 20230622 | 135500 | 3269658650 | 21600 | 21550 | 21600 | 21550 | 122 |
| 377 | 20230622 | 135400 | 3267025150 | 21600 | 21600 | 21600 | 21600 | 22 |
| 378 | 20230622 | 135300 | 3266549950 | 21600 | 21600 | 21600 | 21550 | 410 |
| 379 | 20230622 | 135200 | 3257707300 | 21600 | 21650 | 21650 | 21600 | 848 |
| 380 | 20230622 | 135100 | 3239390400 | 21650 | 21650 | 21650 | 21600 | 2838 |
| 381 | 20230622 | 135000 | 3178089250 | 21650 | 21700 | 21750 | 21600 | 3843 |
| 382 | 20230622 | 134900 | 3094904500 | 21700 | 21650 | 21700 | 21650 | 40 |
| 383 | 20230622 | 134800 | 3094038050 | 21700 | 21650 | 21700 | 21650 | 250 |
| 384 | 20230622 | 134700 | 3088624950 | 21700 | 21650 | 21700 | 21650 | 288 |
| 385 | 20230622 | 134600 | 3082389300 | 21650 | 21700 | 21700 | 21650 | 69 |
| 386 | 20230622 | 134500 | 3080894250 | 21700 | 21650 | 21700 | 21650 | 137 |
| 387 | 20230622 | 134400 | 3077927950 | 21700 | 21700 | 21700 | 21700 | 18 |
| 388 | 20230622 | 134300 | 3077537350 | 21650 | 21700 | 21700 | 21650 | 315 |
| 389 | 20230622 | 134200 | 3070717550 | 21650 | 21650 | 21700 | 21650 | 614 |
| 390 | 20230622 | 134100 | 3057423750 | 21650 | 21650 | 21650 | 21650 | 26 |
| 391 | 20230622 | 134000 | 3056860850 | 21700 | 21700 | 21700 | 21650 | 293 |
| 392 | 20230622 | 133900 | 3050516400 | 21700 | 21700 | 21700 | 21650 | 147 |
| 393 | 20230622 | 133800 | 3047329600 | 21650 | 21650 | 21700 | 21650 | 114 |
| 394 | 20230622 | 133700 | 3044861250 | 21650 | 21650 | 21650 | 21600 | 1898 |
| 395 | 20230622 | 133600 | 3003782150 | 21700 | 21650 | 21700 | 21650 | 106 |
| 396 | 20230622 | 133500 | 3001487000 | 21700 | 21750 | 21750 | 21650 | 157 |
| 397 | 20230622 | 133400 | 2998080450 | 21750 | 21750 | 21750 | 21700 | 563 |
| 398 | 20230622 | 133300 | 2985862750 | 21700 | 21700 | 21750 | 21700 | 815 |
| 399 | 20230622 | 133200 | 2968176800 | 21750 | 21700 | 21750 | 21650 | 530 |
| 400 | 20230622 | 133100 | 2956682900 | 21700 | 21650 | 21700 | 21650 | 17 |
| 401 | 20230622 | 133000 | 2956314250 | 21650 | 21800 | 21800 | 21650 | 2958 |
| 402 | 20230622 | 132900 | 2892085250 | 21800 | 21800 | 21800 | 21800 | 10 |
| 403 | 20230622 | 132800 | 2891867250 | 21800 | 21750 | 21800 | 21750 | 44 |
| 404 | 20230622 | 132700 | 2890910150 | 21800 | 21800 | 21800 | 21750 | 265 |
| 405 | 20230622 | 132600 | 2885145800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 406 | 20230622 | 132500 | 2885145800 | 21750 | 21800 | 21800 | 21750 | 103 |
| 407 | 20230622 | 132400 | 2882905150 | 21800 | 21800 | 21800 | 21750 | 255 |
| 408 | 20230622 | 132300 | 2877357200 | 21750 | 21750 | 21750 | 21750 | 826 |
| 409 | 20230622 | 132200 | 2859391700 | 21750 | 21700 | 21750 | 21650 | 789 |
| 410 | 20230622 | 132100 | 2842271800 | 21650 | 21650 | 21700 | 21650 | 236 |
| 411 | 20230622 | 132000 | 2837162250 | 21650 | 21700 | 21700 | 21650 | 37 |
| 412 | 20230622 | 131900 | 2836360900 | 21700 | 21650 | 21700 | 21650 | 546 |
| 413 | 20230622 | 131800 | 2824539250 | 21700 | 21700 | 21700 | 21650 | 41 |
| 414 | 20230622 | 131700 | 2823650250 | 21650 | 21650 | 21700 | 21650 | 257 |
| 415 | 20230622 | 131600 | 2818086000 | 21650 | 21650 | 21650 | 21650 | 200 |
| 416 | 20230622 | 131500 | 2813756000 | 21650 | 21750 | 21750 | 21650 | 45 |
| 417 | 20230622 | 131400 | 2812780800 | 21700 | 21700 | 21750 | 21700 | 323 |
| 418 | 20230622 | 131300 | 2805768750 | 21750 | 21750 | 21750 | 21700 | 76 |
| 419 | 20230622 | 131200 | 2804119250 | 21700 | 21750 | 21750 | 21700 | 48 |
| 420 | 20230622 | 131100 | 2803076800 | 21750 | 21700 | 21750 | 21700 | 256 |
| 421 | 20230622 | 131000 | 2797521250 | 21700 | 21700 | 21700 | 21650 | 86 |
| 422 | 20230622 | 130900 | 2795656600 | 21700 | 21700 | 21700 | 21650 | 120 |
| 423 | 20230622 | 130800 | 2793055400 | 21700 | 21750 | 21750 | 21700 | 199 |
| 424 | 20230622 | 130700 | 2788736900 | 21700 | 21750 | 21750 | 21700 | 45 |
| 425 | 20230622 | 130600 | 2787760350 | 21750 | 21750 | 21750 | 21750 | 18 |
| 426 | 20230622 | 130500 | 2787368850 | 21700 | 21700 | 21750 | 21700 | 793 |
| 427 | 20230622 | 130400 | 2770160450 | 21700 | 21700 | 21750 | 21700 | 332 |
| 428 | 20230622 | 130300 | 2762955350 | 21650 | 21750 | 21750 | 21650 | 1672 |
| 429 | 20230622 | 130200 | 2726721400 | 21700 | 21750 | 21750 | 21700 | 36 |
| 430 | 20230622 | 130100 | 2725940050 | 21750 | 21700 | 21750 | 21700 | 257 |
| 431 | 20230622 | 130000 | 2720362950 | 21750 | 21700 | 21750 | 21700 | 597 |
| 432 | 20230622 | 125900 | 2707407750 | 21700 | 21700 | 21700 | 21650 | 112 |
| 433 | 20230622 | 125800 | 2704978900 | 21700 | 21700 | 21700 | 21650 | 228 |
| 434 | 20230622 | 125700 | 2700042350 | 21700 | 21700 | 21700 | 21650 | 186 |
| 435 | 20230622 | 125600 | 2696013650 | 21700 | 21700 | 21700 | 21650 | 65 |
| 436 | 20230622 | 125500 | 2694604750 | 21700 | 21650 | 21700 | 21650 | 328 |
| 437 | 20230622 | 125400 | 2687503250 | 21700 | 21700 | 21700 | 21650 | 45 |
| 438 | 20230622 | 125300 | 2686528300 | 21650 | 21700 | 21700 | 21650 | 53 |
| 439 | 20230622 | 125200 | 2685378700 | 21700 | 21650 | 21700 | 21650 | 256 |
| 440 | 20230622 | 125100 | 2679836100 | 21700 | 21700 | 21700 | 21650 | 92 |
| 441 | 20230622 | 125000 | 2677841300 | 21700 | 21650 | 21700 | 21650 | 31 |
| 442 | 20230622 | 124900 | 2677169300 | 21700 | 21700 | 21700 | 21650 | 47 |
| 443 | 20230622 | 124800 | 2676151000 | 21650 | 21700 | 21700 | 21650 | 405 |
| 444 | 20230622 | 124700 | 2667382550 | 21650 | 21700 | 21700 | 21650 | 47 |
| 445 | 20230622 | 124600 | 2666364700 | 21650 | 21700 | 21700 | 21650 | 49 |
| 446 | 20230622 | 124500 | 2665303600 | 21700 | 21750 | 21750 | 21700 | 182 |
| 447 | 20230622 | 124400 | 2661353950 | 21700 | 21650 | 21700 | 21600 | 1951 |
| 448 | 20230622 | 124300 | 2619066050 | 21650 | 21600 | 21650 | 21600 | 68 |
| 449 | 20230622 | 124200 | 2617596200 | 21650 | 21650 | 21650 | 21600 | 424 |
| 450 | 20230622 | 124100 | 2608427650 | 21650 | 21700 | 21700 | 21650 | 78 |
| 451 | 20230622 | 124000 | 2606738750 | 21650 | 21650 | 21650 | 21650 | 2269 |
| 452 | 20230622 | 123900 | 2557614900 | 21650 | 21650 | 21700 | 21650 | 284 |
| 453 | 20230622 | 123800 | 2551465600 | 21700 | 21700 | 21700 | 21650 | 139 |
| 454 | 20230622 | 123700 | 2548450950 | 21700 | 21700 | 21700 | 21700 | 10 |
| 455 | 20230622 | 123600 | 2548233950 | 21700 | 21650 | 21700 | 21650 | 53 |
| 456 | 20230622 | 123500 | 2547086100 | 21700 | 21700 | 21750 | 21700 | 299 |
| 457 | 20230622 | 123400 | 2540596050 | 21700 | 21700 | 21750 | 21650 | 59 |
| 458 | 20230622 | 123300 | 2539316850 | 21750 | 21700 | 21750 | 21700 | 82 |
| 459 | 20230622 | 123200 | 2537537000 | 21700 | 21750 | 21750 | 21700 | 291 |
| 460 | 20230622 | 123100 | 2531222100 | 21700 | 21750 | 21750 | 21700 | 1140 |
| 461 | 20230622 | 123000 | 2506483900 | 21750 | 21700 | 21750 | 21700 | 55 |
| 462 | 20230622 | 122900 | 2505290050 | 21700 | 21700 | 21750 | 21700 | 309 |
| 463 | 20230622 | 122800 | 2498584000 | 21700 | 21750 | 21750 | 21700 | 34 |
| 464 | 20230622 | 122700 | 2497846050 | 21750 | 21750 | 21750 | 21750 | 3 |
| 465 | 20230622 | 122600 | 2497780800 | 21700 | 21700 | 21750 | 21700 | 266 |
| 466 | 20230622 | 122500 | 2492007900 | 21750 | 21750 | 21750 | 21750 | 627 |
| 467 | 20230622 | 122400 | 2478370650 | 21750 | 21800 | 21800 | 21750 | 558 |
| 468 | 20230622 | 122300 | 2466210750 | 21750 | 21750 | 21750 | 21750 | 31 |
| 469 | 20230622 | 122200 | 2465536500 | 21750 | 21800 | 21800 | 21750 | 292 |
| 470 | 20230622 | 122100 | 2459181950 | 21750 | 21750 | 21800 | 21750 | 704 |
| 471 | 20230622 | 122000 | 2443869700 | 21750 | 21700 | 21750 | 21700 | 651 |
| 472 | 20230622 | 121900 | 2429742850 | 21700 | 21750 | 21750 | 21700 | 301 |
| 473 | 20230622 | 121800 | 2423210250 | 21750 | 21700 | 21750 | 21700 | 46 |
| 474 | 20230622 | 121700 | 2422211800 | 21700 | 21700 | 21700 | 21700 | 13 |
| 475 | 20230622 | 121600 | 2421929700 | 21700 | 21700 | 21750 | 21700 | 276 |
| 476 | 20230622 | 121500 | 2415940000 | 21700 | 21700 | 21700 | 21700 | 32 |
| 477 | 20230622 | 121400 | 2415245600 | 21750 | 21700 | 21750 | 21700 | 50 |
| 478 | 20230622 | 121300 | 2414159000 | 21700 | 21750 | 21750 | 21700 | 256 |
| 479 | 20230622 | 121200 | 2408603600 | 21700 | 21700 | 21700 | 21700 | 2 |
| 480 | 20230622 | 121100 | 2408560200 | 21700 | 21700 | 21750 | 21700 | 60 |
| 481 | 20230622 | 121000 | 2407257700 | 21750 | 21750 | 21750 | 21700 | 351 |
| 482 | 20230622 | 120900 | 2399625000 | 21700 | 21750 | 21750 | 21700 | 238 |
| 483 | 20230622 | 120800 | 2394459550 | 21700 | 21700 | 21700 | 21700 | 331 |
| 484 | 20230622 | 120700 | 2387276850 | 21700 | 21750 | 21800 | 21700 | 1610 |
| 485 | 20230622 | 120600 | 2352316300 | 21800 | 21800 | 21800 | 21750 | 227 |
| 486 | 20230622 | 120500 | 2347378750 | 21800 | 21750 | 21800 | 21750 | 137 |
| 487 | 20230622 | 120400 | 2344393700 | 21800 | 21800 | 21800 | 21750 | 47 |
| 488 | 20230622 | 120300 | 2343369700 | 21750 | 21800 | 21800 | 21750 | 257 |
| 489 | 20230622 | 120200 | 2337779700 | 21800 | 21800 | 21800 | 21750 | 154 |
| 490 | 20230622 | 120100 | 2334424350 | 21800 | 21800 | 21800 | 21800 | 4 |
| 491 | 20230622 | 120000 | 2334337150 | 21750 | 21800 | 21800 | 21750 | 482 |
| 492 | 20230622 | 115900 | 2323846050 | 21800 | 21800 | 21800 | 21800 | 103 |
| 493 | 20230622 | 115800 | 2321600650 | 21750 | 21800 | 21800 | 21750 | 79 |
| 494 | 20230622 | 115700 | 2319880000 | 21800 | 21750 | 21800 | 21750 | 335 |
| 495 | 20230622 | 115600 | 2312593400 | 21800 | 21800 | 21800 | 21800 | 7 |
| 496 | 20230622 | 115500 | 2312440800 | 21750 | 21800 | 21800 | 21750 | 46 |
| 497 | 20230622 | 115400 | 2311439850 | 21750 | 21800 | 21800 | 21750 | 167 |
| 498 | 20230622 | 115300 | 2307806300 | 21750 | 21750 | 21800 | 21750 | 352 |
| 499 | 20230622 | 115200 | 2300149050 | 21750 | 21800 | 21800 | 21750 | 79 |
| 500 | 20230622 | 115100 | 2298430350 | 21800 | 21800 | 21800 | 21800 | 21 |
| 501 | 20230622 | 115000 | 2297972550 | 21800 | 21800 | 21800 | 21750 | 342 |
| 502 | 20230622 | 114900 | 2290532550 | 21750 | 21750 | 21800 | 21750 | 122 |
| 503 | 20230622 | 114800 | 2287874600 | 21800 | 21800 | 21800 | 21800 | 54 |
| 504 | 20230622 | 114700 | 2286697400 | 21800 | 21750 | 21800 | 21750 | 258 |
| 505 | 20230622 | 114600 | 2281085600 | 21750 | 21800 | 21800 | 21750 | 17 |
| 506 | 20230622 | 114500 | 2280715700 | 21750 | 21800 | 21800 | 21750 | 78 |
| 507 | 20230622 | 114400 | 2279016850 | 21800 | 21800 | 21800 | 21750 | 264 |
| 508 | 20230622 | 114300 | 2273274300 | 21800 | 21750 | 21800 | 21750 | 120 |
| 509 | 20230622 | 114200 | 2270661600 | 21800 | 21800 | 21800 | 21750 | 208 |
| 510 | 20230622 | 114100 | 2266131250 | 21800 | 21800 | 21800 | 21800 | 4 |
| 511 | 20230622 | 114000 | 2266044050 | 21800 | 21800 | 21800 | 21750 | 633 |
| 512 | 20230622 | 113900 | 2252257300 | 21750 | 21750 | 21750 | 21750 | 44 |
| 513 | 20230622 | 113800 | 2251300300 | 21800 | 21750 | 21800 | 21750 | 197 |
| 514 | 20230622 | 113700 | 2247010500 | 21750 | 21800 | 21800 | 21750 | 589 |
| 515 | 20230622 | 113600 | 2234186850 | 21750 | 21800 | 21800 | 21750 | 158 |
| 516 | 20230622 | 113500 | 2230748100 | 21750 | 21800 | 21800 | 21750 | 51 |
| 517 | 20230622 | 113400 | 2229637900 | 21750 | 21800 | 21800 | 21750 | 298 |
| 518 | 20230622 | 113300 | 2223154100 | 21800 | 21800 | 21800 | 21800 | 33 |
| 519 | 20230622 | 113200 | 2222434700 | 21750 | 21800 | 21800 | 21750 | 73 |
| 520 | 20230622 | 113100 | 2220845500 | 21800 | 21750 | 21800 | 21750 | 257 |
| 521 | 20230622 | 113000 | 2215255550 | 21800 | 21800 | 21800 | 21800 | 133 |
| 522 | 20230622 | 112900 | 2212356150 | 21800 | 21800 | 21800 | 21750 | 131 |
| 523 | 20230622 | 112800 | 2209502500 | 21800 | 21800 | 21850 | 21800 | 155 |
| 524 | 20230622 | 112700 | 2206123400 | 21800 | 21800 | 21850 | 21800 | 711 |
| 525 | 20230622 | 112600 | 2190623150 | 21800 | 21750 | 21800 | 21750 | 151 |
| 526 | 20230622 | 112500 | 2187332950 | 21750 | 21800 | 21800 | 21750 | 1077 |
| 527 | 20230622 | 112400 | 2163855050 | 21800 | 21800 | 21800 | 21800 | 1752 |
| 528 | 20230622 | 112300 | 2125661450 | 21850 | 21850 | 21850 | 21850 | 72 |
| 529 | 20230622 | 112200 | 2124088250 | 21850 | 21850 | 21850 | 21800 | 109 |
| 530 | 20230622 | 112100 | 2121708800 | 21850 | 21800 | 21850 | 21800 | 257 |
| 531 | 20230622 | 112000 | 2116105950 | 21850 | 21850 | 21850 | 21850 | 144 |
| 532 | 20230622 | 111900 | 2112959550 | 21850 | 21800 | 21850 | 21800 | 38 |
| 533 | 20230622 | 111800 | 2112130800 | 21800 | 21800 | 21850 | 21800 | 2663 |
| 534 | 20230622 | 111700 | 2054077200 | 21800 | 21750 | 21800 | 21750 | 56 |
| 535 | 20230622 | 111600 | 2052858950 | 21750 | 21800 | 21800 | 21750 | 35 |
| 536 | 20230622 | 111500 | 2052097500 | 21800 | 21750 | 21800 | 21750 | 706 |
| 537 | 20230622 | 111400 | 2036741350 | 21750 | 21800 | 21800 | 21750 | 263 |
| 538 | 20230622 | 111300 | 2031020800 | 21800 | 21800 | 21850 | 21800 | 455 |
| 539 | 20230622 | 111200 | 2021101200 | 21850 | 21850 | 21850 | 21800 | 153 |
| 540 | 20230622 | 111100 | 2017765200 | 21850 | 21800 | 21850 | 21800 | 291 |
| 541 | 20230622 | 111000 | 2011421100 | 21850 | 21800 | 21850 | 21800 | 261 |
| 542 | 20230622 | 110900 | 2005730900 | 21800 | 21800 | 21800 | 21800 | 264 |
| 543 | 20230622 | 110800 | 1999975700 | 21800 | 21800 | 21850 | 21800 | 318 |
| 544 | 20230622 | 110700 | 1993042850 | 21850 | 21850 | 21850 | 21850 | 42 |
| 545 | 20230622 | 110600 | 1992125150 | 21800 | 21750 | 21850 | 21750 | 841 |
| 546 | 20230622 | 110500 | 1973824100 | 21750 | 21700 | 21750 | 21700 | 242 |
| 547 | 20230622 | 110400 | 1968571900 | 21700 | 21700 | 21750 | 21700 | 49 |
| 548 | 20230622 | 110300 | 1967508500 | 21750 | 21700 | 21750 | 21700 | 39 |
| 549 | 20230622 | 110200 | 1966661800 | 21750 | 21700 | 21750 | 21700 | 226 |
| 550 | 20230622 | 110100 | 1961757350 | 21750 | 21800 | 21800 | 21750 | 305 |
| 551 | 20230622 | 110000 | 1955123400 | 21800 | 21750 | 21800 | 21750 | 44 |
| 552 | 20230622 | 105900 | 1954165650 | 21750 | 21800 | 21800 | 21750 | 52 |
| 553 | 20230622 | 105800 | 1953034350 | 21750 | 21800 | 21850 | 21750 | 1265 |
| 554 | 20230622 | 105700 | 1925469650 | 21800 | 21800 | 21850 | 21800 | 60 |
| 555 | 20230622 | 105600 | 1924161500 | 21800 | 21850 | 21850 | 21800 | 164 |
| 556 | 20230622 | 105500 | 1920581100 | 21850 | 21800 | 21850 | 21800 | 387 |
| 557 | 20230622 | 105400 | 1912143650 | 21800 | 21800 | 21850 | 21800 | 53 |
| 558 | 20230622 | 105300 | 1910988050 | 21800 | 21850 | 21850 | 21800 | 69 |
| 559 | 20230622 | 105200 | 1909483350 | 21800 | 21850 | 21850 | 21800 | 523 |
| 560 | 20230622 | 105100 | 1898069100 | 21800 | 21800 | 21800 | 21800 | 72 |
| 561 | 20230622 | 105000 | 1896499500 | 21800 | 21800 | 21850 | 21800 | 117 |
| 562 | 20230622 | 104900 | 1893948400 | 21800 | 21750 | 21850 | 21750 | 461 |
| 563 | 20230622 | 104800 | 1883909300 | 21750 | 21800 | 21850 | 21750 | 1320 |
| 564 | 20230622 | 104700 | 1855133050 | 21800 | 21850 | 21850 | 21800 | 336 |
| 565 | 20230622 | 104600 | 1847794250 | 21850 | 21800 | 21850 | 21750 | 811 |
| 566 | 20230622 | 104500 | 1830118900 | 21750 | 21750 | 21800 | 21750 | 253 |
| 567 | 20230622 | 104400 | 1824616100 | 21750 | 21800 | 21800 | 21750 | 47 |
| 568 | 20230622 | 104300 | 1823593800 | 21800 | 21750 | 21800 | 21700 | 392 |
| 569 | 20230622 | 104200 | 1815065450 | 21800 | 21800 | 21800 | 21750 | 310 |
| 570 | 20230622 | 104100 | 1808320200 | 21750 | 21750 | 21750 | 21750 | 668 |
| 571 | 20230622 | 104000 | 1793791200 | 21750 | 21750 | 21750 | 21750 | 55 |
| 572 | 20230622 | 103900 | 1792594950 | 21750 | 21750 | 21750 | 21750 | 515 |
| 573 | 20230622 | 103800 | 1781393700 | 21750 | 21750 | 21750 | 21750 | 59 |
| 574 | 20230622 | 103700 | 1780110450 | 21800 | 21700 | 21800 | 21700 | 408 |
| 575 | 20230622 | 103600 | 1771240900 | 21750 | 21700 | 21750 | 21700 | 256 |
| 576 | 20230622 | 103500 | 1765685550 | 21700 | 21750 | 21750 | 21700 | 1358 |
| 577 | 20230622 | 103400 | 1736209450 | 21700 | 21750 | 21750 | 21700 | 43 |
| 578 | 20230622 | 103300 | 1735276150 | 21700 | 21750 | 21750 | 21700 | 80 |
| 579 | 20230622 | 103200 | 1733539950 | 21700 | 21750 | 21800 | 21700 | 926 |
| 580 | 20230622 | 103100 | 1713413750 | 21750 | 21700 | 21750 | 21700 | 1017 |
| 581 | 20230622 | 103000 | 1691344000 | 21700 | 21700 | 21750 | 21650 | 4233 |
| 582 | 20230622 | 102900 | 1599598900 | 21650 | 21700 | 21750 | 21650 | 1379 |
| 583 | 20230622 | 102800 | 1569688900 | 21700 | 21750 | 21750 | 21700 | 3943 |
| 584 | 20230622 | 102700 | 1484082250 | 21750 | 21750 | 21800 | 21750 | 97 |
| 585 | 20230622 | 102600 | 1481972000 | 21750 | 21800 | 21800 | 21750 | 552 |
| 586 | 20230622 | 102500 | 1469950000 | 21800 | 21800 | 21800 | 21800 | 75 |
| 587 | 20230622 | 102400 | 1468315000 | 21800 | 21800 | 21800 | 21750 | 125 |
| 588 | 20230622 | 102300 | 1465591450 | 21750 | 21750 | 21800 | 21750 | 424 |
| 589 | 20230622 | 102200 | 1456365400 | 21800 | 21750 | 21800 | 21750 | 1004 |
| 590 | 20230622 | 102100 | 1434484200 | 21800 | 21800 | 21800 | 21800 | 11 |
| 591 | 20230622 | 102000 | 1434244400 | 21750 | 21750 | 21750 | 21750 | 409 |
| 592 | 20230622 | 101900 | 1425348650 | 21750 | 21750 | 21800 | 21750 | 356 |
| 593 | 20230622 | 101800 | 1417603150 | 21800 | 21800 | 21800 | 21750 | 40 |
| 594 | 20230622 | 101700 | 1416732600 | 21800 | 21800 | 21800 | 21750 | 876 |
| 595 | 20230622 | 101600 | 1397637350 | 21800 | 21850 | 21850 | 21800 | 339 |
| 596 | 20230622 | 101500 | 1390243350 | 21800 | 21800 | 21800 | 21800 | 139 |
| 597 | 20230622 | 101400 | 1387213150 | 21800 | 21750 | 21850 | 21750 | 623 |
| 598 | 20230622 | 101300 | 1373633200 | 21750 | 21800 | 21800 | 21750 | 1217 |
| 599 | 20230622 | 101200 | 1347103450 | 21800 | 21800 | 21800 | 21750 | 1265 |
| 600 | 20230622 | 101100 | 1319528550 | 21850 | 21750 | 21850 | 21750 | 215 |
| 601 | 20230622 | 101000 | 1314834800 | 21750 | 21800 | 21800 | 21750 | 723 |
| 602 | 20230622 | 100900 | 1299075000 | 21850 | 21800 | 21850 | 21800 | 117 |
| 603 | 20230622 | 100800 | 1296522100 | 21800 | 21800 | 21800 | 21750 | 215 |
| 604 | 20230622 | 100700 | 1291835850 | 21800 | 21750 | 21850 | 21750 | 1317 |
| 605 | 20230622 | 100600 | 1263130150 | 21750 | 21750 | 21750 | 21700 | 446 |
| 606 | 20230622 | 100500 | 1253431650 | 21750 | 21750 | 21800 | 21700 | 100 |
| 607 | 20230622 | 100400 | 1251257900 | 21800 | 21750 | 21800 | 21750 | 157 |
| 608 | 20230622 | 100300 | 1247843050 | 21750 | 21700 | 21800 | 21700 | 249 |
| 609 | 20230622 | 100200 | 1242428600 | 21750 | 21700 | 21750 | 21700 | 1141 |
| 610 | 20230622 | 100100 | 1217666450 | 21650 | 21600 | 21700 | 21600 | 852 |
| 611 | 20230622 | 100000 | 1199224200 | 21650 | 21700 | 21700 | 21650 | 1785 |
| 612 | 20230622 | 095900 | 1160576250 | 21650 | 21700 | 21700 | 21650 | 87 |
| 613 | 20230622 | 095800 | 1158692150 | 21700 | 21650 | 21700 | 21650 | 81 |
| 614 | 20230622 | 095700 | 1156935950 | 21650 | 21700 | 21700 | 21650 | 317 |
| 615 | 20230622 | 095600 | 1150071900 | 21650 | 21650 | 21700 | 21650 | 585 |
| 616 | 20230622 | 095500 | 1137380850 | 21650 | 21700 | 21700 | 21650 | 44 |
| 617 | 20230622 | 095400 | 1136428150 | 21650 | 21700 | 21700 | 21650 | 260 |
| 618 | 20230622 | 095300 | 1130796250 | 21700 | 21700 | 21700 | 21700 | 597 |
| 619 | 20230622 | 095200 | 1117841350 | 21700 | 21750 | 21750 | 21700 | 898 |
| 620 | 20230622 | 095100 | 1098328800 | 21750 | 21800 | 21800 | 21750 | 1687 |
| 621 | 20230622 | 095000 | 1061554550 | 21850 | 21850 | 21850 | 21800 | 687 |
| 622 | 20230622 | 094900 | 1046556050 | 21850 | 21850 | 21850 | 21800 | 294 |
| 623 | 20230622 | 094800 | 1040143250 | 21850 | 21850 | 21850 | 21800 | 366 |
| 624 | 20230622 | 094700 | 1032147000 | 21800 | 21850 | 21850 | 21800 | 368 |
| 625 | 20230622 | 094600 | 1024121400 | 21850 | 21800 | 21850 | 21800 | 142 |
| 626 | 20230622 | 094500 | 1021022350 | 21800 | 21800 | 21800 | 21800 | 29 |
| 627 | 20230622 | 094400 | 1020390150 | 21800 | 21800 | 21850 | 21800 | 311 |
| 628 | 20230622 | 094300 | 1013609550 | 21800 | 21850 | 21850 | 21800 | 484 |
| 629 | 20230622 | 094200 | 1003035900 | 21900 | 21850 | 21900 | 21850 | 279 |
| 630 | 20230622 | 094100 | 996939200 | 21850 | 21950 | 21950 | 21850 | 1320 |
| 631 | 20230622 | 094000 | 968029850 | 21950 | 21900 | 21950 | 21900 | 127 |
| 632 | 20230622 | 093900 | 965246100 | 21950 | 21950 | 21950 | 21900 | 92 |
| 633 | 20230622 | 093800 | 963228950 | 21950 | 22000 | 22000 | 21950 | 1296 |
| 634 | 20230622 | 093700 | 934776650 | 21950 | 22000 | 22000 | 21950 | 373 |
| 635 | 20230622 | 093600 | 926583900 | 22000 | 21900 | 22000 | 21900 | 227 |
| 636 | 20230622 | 093500 | 921601550 | 21950 | 21950 | 21950 | 21900 | 250 |
| 637 | 20230622 | 093400 | 916115450 | 21950 | 21950 | 21950 | 21900 | 534 |
| 638 | 20230622 | 093300 | 904408550 | 21950 | 21950 | 21950 | 21900 | 112 |
| 639 | 20230622 | 093200 | 901954100 | 21950 | 21950 | 21950 | 21900 | 289 |
| 640 | 20230622 | 093100 | 895622450 | 21900 | 22000 | 22000 | 21900 | 367 |
| 641 | 20230622 | 093000 | 887563900 | 21900 | 22000 | 22050 | 21900 | 580 |
| 642 | 20230622 | 092900 | 874823400 | 22000 | 22000 | 22000 | 21950 | 182 |
| 643 | 20230622 | 092800 | 870820250 | 22000 | 21950 | 22000 | 21900 | 454 |
| 644 | 20230622 | 092700 | 860854950 | 21950 | 21900 | 21950 | 21900 | 985 |
| 645 | 20230622 | 092600 | 839236200 | 21950 | 21950 | 21950 | 21900 | 163 |
| 646 | 20230622 | 092500 | 835660600 | 21950 | 21900 | 21950 | 21900 | 92 |
| 647 | 20230622 | 092400 | 833645400 | 21900 | 21900 | 21950 | 21900 | 649 |
| 648 | 20230622 | 092300 | 819425800 | 21900 | 22000 | 22000 | 21900 | 2942 |
| 649 | 20230622 | 092200 | 754724050 | 22050 | 22050 | 22050 | 22000 | 546 |
| 650 | 20230622 | 092100 | 742686650 | 22050 | 22050 | 22050 | 22050 | 2246 |
| 651 | 20230622 | 092000 | 693162350 | 22000 | 22050 | 22050 | 22000 | 1751 |
| 652 | 20230622 | 091900 | 654553550 | 22000 | 22000 | 22050 | 22000 | 49 |
| 653 | 20230622 | 091800 | 653475450 | 22050 | 22000 | 22050 | 22000 | 771 |
| 654 | 20230622 | 091700 | 636508400 | 22000 | 22000 | 22000 | 21950 | 303 |
| 655 | 20230622 | 091600 | 629843850 | 21950 | 22000 | 22000 | 21950 | 98 |
| 656 | 20230622 | 091500 | 627689950 | 22000 | 22050 | 22050 | 22000 | 1958 |
| 657 | 20230622 | 091400 | 584609750 | 22050 | 22000 | 22050 | 22000 | 1372 |
| 658 | 20230622 | 091300 | 554368200 | 21950 | 22000 | 22050 | 21950 | 5663 |
| 659 | 20230622 | 091200 | 429803400 | 21950 | 21750 | 21950 | 21750 | 2242 |
| 660 | 20230622 | 091100 | 380726300 | 21750 | 21700 | 21800 | 21700 | 1975 |
| 661 | 20230622 | 091000 | 337707650 | 21700 | 21750 | 21750 | 21700 | 197 |
| 662 | 20230622 | 090900 | 333432450 | 21750 | 21800 | 21800 | 21700 | 333 |
| 663 | 20230622 | 090800 | 326191850 | 21800 | 21800 | 21800 | 21750 | 382 |
| 664 | 20230622 | 090700 | 317865750 | 21750 | 21800 | 21850 | 21750 | 1261 |
| 665 | 20230622 | 090600 | 290393700 | 21800 | 21800 | 21850 | 21800 | 750 |
| 666 | 20230622 | 090500 | 274043550 | 21800 | 21750 | 21850 | 21700 | 1226 |
| 667 | 20230622 | 090400 | 247345700 | 21750 | 21750 | 21750 | 21750 | 100 |
| 668 | 20230622 | 090300 | 245170700 | 21750 | 21700 | 21800 | 21700 | 941 |
| 669 | 20230622 | 090200 | 224702500 | 21650 | 21850 | 21850 | 21350 | 8190 |
| 670 | 20230622 | 090100 | 48157250 | 21900 | 21850 | 21900 | 21850 | 75 |
| 671 | 20230622 | 090000 | 46515700 | 21850 | 21750 | 21850 | 21700 | 2129 |