31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 4854 |
| 3 | 20230620 | 183700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230620 | 183600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230620 | 183500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230620 | 183400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230620 | 183300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230620 | 183200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230620 | 183100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230620 | 183000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230620 | 182900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230620 | 182800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230620 | 182700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230620 | 182600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230620 | 182500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230620 | 182400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230620 | 182300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230620 | 182200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230620 | 182100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230620 | 182000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230620 | 181900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230620 | 181800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230620 | 181700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230620 | 181600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230620 | 181500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230620 | 181400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230620 | 181300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230620 | 181200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230620 | 181100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230620 | 181000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230620 | 180900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230620 | 180800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 4854 |
| 33 | 20230620 | 180700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230620 | 180600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230620 | 180500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230620 | 180400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230620 | 180300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230620 | 180200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230620 | 180100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230620 | 180000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230620 | 175900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230620 | 175800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230620 | 175700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230620 | 175600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230620 | 175500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230620 | 175400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230620 | 175300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230620 | 175200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230620 | 175100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230620 | 175000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230620 | 174900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230620 | 174800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230620 | 174700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230620 | 174600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230620 | 174500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230620 | 174400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230620 | 174300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230620 | 174200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230620 | 174100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230620 | 174000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230620 | 173900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230620 | 173800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 4854 |
| 63 | 20230620 | 173700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230620 | 173600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230620 | 173500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230620 | 173400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230620 | 173300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230620 | 173200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230620 | 173100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230620 | 173000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230620 | 172900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230620 | 172800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230620 | 172700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230620 | 172600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230620 | 172500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230620 | 172400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230620 | 172300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230620 | 172200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230620 | 172100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230620 | 172000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230620 | 171900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230620 | 171800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230620 | 171700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230620 | 171600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230620 | 171500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230620 | 171400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230620 | 171300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230620 | 171200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230620 | 171100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230620 | 171000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230620 | 170900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230620 | 170800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 4854 |
| 93 | 20230620 | 170700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230620 | 170600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230620 | 170500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230620 | 170400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230620 | 170300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230620 | 170200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230620 | 170100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230620 | 170000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230620 | 165900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230620 | 165800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230620 | 165700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230620 | 165600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230620 | 165500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230620 | 165400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230620 | 165300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230620 | 165200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230620 | 165100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230620 | 165000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230620 | 164900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230620 | 164800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230620 | 164700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230620 | 164600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230620 | 164500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230620 | 164400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230620 | 164300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230620 | 164200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230620 | 164100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230620 | 164000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230620 | 163900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230620 | 163800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 4854 |
| 123 | 20230620 | 163700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230620 | 163600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230620 | 163500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230620 | 163400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230620 | 163300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230620 | 163200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230620 | 163100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230620 | 163000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230620 | 162900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230620 | 162800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230620 | 162700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230620 | 162600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230620 | 162500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230620 | 162400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230620 | 162300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230620 | 162200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230620 | 162100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230620 | 162000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230620 | 161900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230620 | 161800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230620 | 161700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230620 | 161600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230620 | 161500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230620 | 161400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230620 | 161300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230620 | 161200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230620 | 161100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230620 | 161000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230620 | 160900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230620 | 160800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 4854 |
| 153 | 20230620 | 160700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230620 | 160600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230620 | 160500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230620 | 160400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230620 | 160300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230620 | 160200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230620 | 160100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230620 | 160000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230620 | 155900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230620 | 155800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230620 | 155700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230620 | 155600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230620 | 155500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230620 | 155400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230620 | 155300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230620 | 155200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230620 | 155100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230620 | 155000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230620 | 154900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230620 | 154800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230620 | 154700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230620 | 154600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230620 | 154500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230620 | 154400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230620 | 154300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230620 | 154200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230620 | 154100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230620 | 154000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230620 | 153900 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230620 | 153800 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 4854 |
| 183 | 20230620 | 153700 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230620 | 153600 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230620 | 153500 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230620 | 153400 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230620 | 153300 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230620 | 153200 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230620 | 153100 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230620 | 153000 | 3622924200 | 21750 | 21750 | 21750 | 21750 | 4854 |
| 191 | 20230620 | 152900 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230620 | 152800 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230620 | 152700 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230620 | 152600 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230620 | 152500 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230620 | 152400 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230620 | 152300 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230620 | 152200 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230620 | 152100 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230620 | 152000 | 3517349700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230620 | 151900 | 3517349700 | 21800 | 21800 | 21800 | 21750 | 732 |
| 202 | 20230620 | 151800 | 3501397150 | 21800 | 21800 | 21800 | 21750 | 729 |
| 203 | 20230620 | 151700 | 3485506450 | 21800 | 21800 | 21800 | 21800 | 1077 |
| 204 | 20230620 | 151600 | 3462027850 | 21800 | 21750 | 21850 | 21750 | 1810 |
| 205 | 20230620 | 151500 | 3422629950 | 21800 | 21850 | 21850 | 21800 | 150 |
| 206 | 20230620 | 151400 | 3419354950 | 21800 | 21800 | 21850 | 21800 | 443 |
| 207 | 20230620 | 151300 | 3409697150 | 21850 | 21800 | 21850 | 21800 | 465 |
| 208 | 20230620 | 151200 | 3399559400 | 21850 | 21850 | 21850 | 21750 | 338 |
| 209 | 20230620 | 151100 | 3392205800 | 21800 | 21750 | 21800 | 21750 | 325 |
| 210 | 20230620 | 151000 | 3385136050 | 21800 | 21800 | 21800 | 21700 | 2729 |
| 211 | 20230620 | 150900 | 3325843650 | 21800 | 21800 | 21800 | 21750 | 302 |
| 212 | 20230620 | 150800 | 3319272550 | 21750 | 21750 | 21750 | 21750 | 20 |
| 213 | 20230620 | 150700 | 3318837550 | 21800 | 21750 | 21800 | 21750 | 424 |
| 214 | 20230620 | 150600 | 3309595600 | 21750 | 21800 | 21800 | 21750 | 840 |
| 215 | 20230620 | 150500 | 3291322600 | 21800 | 21850 | 21850 | 21750 | 1623 |
| 216 | 20230620 | 150400 | 3256006150 | 21800 | 21800 | 21800 | 21800 | 245 |
| 217 | 20230620 | 150300 | 3250665150 | 21800 | 21850 | 21850 | 21800 | 339 |
| 218 | 20230620 | 150200 | 3243271950 | 21850 | 21850 | 21850 | 21850 | 50 |
| 219 | 20230620 | 150100 | 3242179450 | 21800 | 21800 | 21850 | 21800 | 1037 |
| 220 | 20230620 | 150000 | 3219572800 | 21800 | 21800 | 21850 | 21800 | 284 |
| 221 | 20230620 | 145900 | 3213381000 | 21800 | 21800 | 21800 | 21750 | 179 |
| 222 | 20230620 | 145800 | 3209479200 | 21800 | 21800 | 21800 | 21800 | 744 |
| 223 | 20230620 | 145700 | 3193260000 | 21750 | 21750 | 21750 | 21750 | 47 |
| 224 | 20230620 | 145600 | 3192237750 | 21800 | 21750 | 21800 | 21700 | 4044 |
| 225 | 20230620 | 145500 | 3104281650 | 21800 | 21750 | 21800 | 21750 | 475 |
| 226 | 20230620 | 145400 | 3093948400 | 21800 | 21800 | 21800 | 21750 | 216 |
| 227 | 20230620 | 145300 | 3089243100 | 21800 | 21750 | 21800 | 21750 | 591 |
| 228 | 20230620 | 145200 | 3076386750 | 21750 | 21800 | 21800 | 21750 | 270 |
| 229 | 20230620 | 145100 | 3070504650 | 21800 | 21750 | 21800 | 21750 | 4 |
| 230 | 20230620 | 145000 | 3070417600 | 21750 | 21800 | 21800 | 21700 | 1090 |
| 231 | 20230620 | 144900 | 3046713500 | 21800 | 21750 | 21800 | 21750 | 289 |
| 232 | 20230620 | 144800 | 3040417150 | 21750 | 21750 | 21800 | 21750 | 948 |
| 233 | 20230620 | 144700 | 3019795650 | 21800 | 21800 | 21800 | 21750 | 169 |
| 234 | 20230620 | 144600 | 3016111900 | 21800 | 21800 | 21800 | 21750 | 1508 |
| 235 | 20230620 | 144500 | 2983260750 | 21850 | 21800 | 21850 | 21800 | 65 |
| 236 | 20230620 | 144400 | 2981843500 | 21800 | 21850 | 21850 | 21800 | 279 |
| 237 | 20230620 | 144300 | 2975761250 | 21850 | 21850 | 21850 | 21850 | 41 |
| 238 | 20230620 | 144200 | 2974865400 | 21850 | 21850 | 21850 | 21850 | 15 |
| 239 | 20230620 | 144100 | 2974537650 | 21800 | 21850 | 21850 | 21800 | 668 |
| 240 | 20230620 | 144000 | 2959962850 | 21850 | 21850 | 21850 | 21850 | 210 |
| 241 | 20230620 | 143900 | 2955374350 | 21800 | 21850 | 21850 | 21800 | 828 |
| 242 | 20230620 | 143800 | 2937321900 | 21850 | 21850 | 21850 | 21800 | 110 |
| 243 | 20230620 | 143700 | 2934923350 | 21850 | 21900 | 21900 | 21800 | 1064 |
| 244 | 20230620 | 143600 | 2911712350 | 21900 | 21900 | 21900 | 21900 | 10 |
| 245 | 20230620 | 143500 | 2911493350 | 21900 | 21850 | 21900 | 21850 | 369 |
| 246 | 20230620 | 143400 | 2903414500 | 21850 | 21850 | 21850 | 21850 | 45 |
| 247 | 20230620 | 143300 | 2902431250 | 21850 | 21900 | 21900 | 21850 | 219 |
| 248 | 20230620 | 143200 | 2897638400 | 21900 | 21900 | 21900 | 21850 | 430 |
| 249 | 20230620 | 143100 | 2888242600 | 21900 | 21850 | 21900 | 21850 | 292 |
| 250 | 20230620 | 143000 | 2881849350 | 22000 | 21800 | 22000 | 21750 | 5877 |
| 251 | 20230620 | 142900 | 2752939750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20230620 | 142800 | 2752939750 | 21750 | 21800 | 21800 | 21750 | 612 |
| 253 | 20230620 | 142700 | 2739605850 | 21800 | 21850 | 21850 | 21800 | 482 |
| 254 | 20230620 | 142600 | 2729097400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20230620 | 142500 | 2729097400 | 21800 | 21850 | 21850 | 21800 | 37 |
| 256 | 20230620 | 142400 | 2728289550 | 21800 | 21800 | 21850 | 21800 | 175 |
| 257 | 20230620 | 142300 | 2724473750 | 21800 | 21800 | 21800 | 21800 | 1579 |
| 258 | 20230620 | 142200 | 2690051550 | 21800 | 21800 | 21850 | 21800 | 509 |
| 259 | 20230620 | 142100 | 2678955300 | 21850 | 21850 | 21850 | 21850 | 101 |
| 260 | 20230620 | 142000 | 2676748450 | 21850 | 21850 | 21850 | 21800 | 2317 |
| 261 | 20230620 | 141900 | 2626128550 | 21850 | 21850 | 21850 | 21850 | 200 |
| 262 | 20230620 | 141800 | 2621758550 | 21850 | 21900 | 21900 | 21850 | 524 |
| 263 | 20230620 | 141700 | 2610304600 | 21900 | 21900 | 21900 | 21900 | 150 |
| 264 | 20230620 | 141600 | 2607019600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20230620 | 141500 | 2607019600 | 21900 | 21900 | 21900 | 21900 | 124 |
| 266 | 20230620 | 141400 | 2604304000 | 21900 | 21900 | 21900 | 21900 | 434 |
| 267 | 20230620 | 141300 | 2594799400 | 21900 | 21850 | 21900 | 21850 | 439 |
| 268 | 20230620 | 141200 | 2585206750 | 21950 | 21850 | 21950 | 21850 | 46 |
| 269 | 20230620 | 141100 | 2584199450 | 21950 | 21900 | 21950 | 21900 | 72 |
| 270 | 20230620 | 141000 | 2582622600 | 21900 | 21900 | 21900 | 21900 | 1 |
| 271 | 20230620 | 140900 | 2582600700 | 21900 | 21850 | 21900 | 21850 | 433 |
| 272 | 20230620 | 140800 | 2573139600 | 21850 | 21950 | 21950 | 21850 | 84 |
| 273 | 20230620 | 140700 | 2571304000 | 21950 | 21900 | 21950 | 21900 | 2050 |
| 274 | 20230620 | 140600 | 2526335400 | 21900 | 21900 | 21900 | 21850 | 86 |
| 275 | 20230620 | 140500 | 2524455600 | 21850 | 21900 | 21900 | 21850 | 500 |
| 276 | 20230620 | 140400 | 2513525600 | 21900 | 21900 | 21900 | 21850 | 1955 |
| 277 | 20230620 | 140300 | 2470732850 | 21950 | 21950 | 21950 | 21950 | 101 |
| 278 | 20230620 | 140200 | 2468515900 | 21900 | 21900 | 21900 | 21900 | 20 |
| 279 | 20230620 | 140100 | 2468077900 | 21950 | 21900 | 21950 | 21900 | 510 |
| 280 | 20230620 | 140000 | 2456903850 | 21900 | 21900 | 21900 | 21850 | 636 |
| 281 | 20230620 | 135900 | 2442985000 | 21900 | 21900 | 21950 | 21900 | 208 |
| 282 | 20230620 | 135800 | 2438429750 | 21900 | 21950 | 21950 | 21900 | 389 |
| 283 | 20230620 | 135700 | 2429910600 | 21950 | 21950 | 21950 | 21950 | 3 |
| 284 | 20230620 | 135600 | 2429844750 | 21950 | 21950 | 21950 | 21950 | 1 |
| 285 | 20230620 | 135500 | 2429822800 | 21900 | 21900 | 21900 | 21900 | 459 |
| 286 | 20230620 | 135400 | 2419770700 | 21950 | 21950 | 21950 | 21950 | 1 |
| 287 | 20230620 | 135300 | 2419748750 | 21950 | 21950 | 21950 | 21950 | 186 |
| 288 | 20230620 | 135200 | 2415666050 | 21950 | 21950 | 21950 | 21950 | 6 |
| 289 | 20230620 | 135100 | 2415534350 | 22000 | 21950 | 22000 | 21950 | 324 |
| 290 | 20230620 | 135000 | 2408413150 | 21900 | 21950 | 21950 | 21900 | 310 |
| 291 | 20230620 | 134900 | 2401623650 | 21950 | 21950 | 21950 | 21900 | 137 |
| 292 | 20230620 | 134800 | 2398617700 | 21950 | 21950 | 21950 | 21950 | 170 |
| 293 | 20230620 | 134700 | 2394886200 | 21950 | 21950 | 22000 | 21950 | 164 |
| 294 | 20230620 | 134600 | 2391286050 | 22000 | 22000 | 22000 | 22000 | 32 |
| 295 | 20230620 | 134500 | 2390582050 | 21950 | 21950 | 22000 | 21950 | 322 |
| 296 | 20230620 | 134400 | 2383513850 | 22000 | 22000 | 22000 | 22000 | 4 |
| 297 | 20230620 | 134300 | 2383425850 | 21950 | 21950 | 21950 | 21950 | 375 |
| 298 | 20230620 | 134200 | 2375194600 | 22000 | 22000 | 22000 | 22000 | 10 |
| 299 | 20230620 | 134100 | 2374974600 | 22000 | 22000 | 22000 | 21950 | 760 |
| 300 | 20230620 | 134000 | 2358262600 | 22000 | 22000 | 22000 | 22000 | 42 |
| 301 | 20230620 | 133900 | 2357338600 | 22000 | 22000 | 22000 | 22000 | 43 |
| 302 | 20230620 | 133800 | 2356392600 | 22000 | 22000 | 22000 | 22000 | 41 |
| 303 | 20230620 | 133700 | 2355490600 | 22000 | 22000 | 22000 | 22000 | 183 |
| 304 | 20230620 | 133600 | 2351464600 | 21950 | 21950 | 21950 | 21950 | 1588 |
| 305 | 20230620 | 133500 | 2316608000 | 21950 | 21950 | 21950 | 21950 | 43 |
| 306 | 20230620 | 133400 | 2315664150 | 21950 | 21950 | 21950 | 21950 | 196 |
| 307 | 20230620 | 133300 | 2311361950 | 21950 | 21950 | 21950 | 21950 | 53 |
| 308 | 20230620 | 133200 | 2310198600 | 21950 | 21950 | 21950 | 21950 | 87 |
| 309 | 20230620 | 133100 | 2308288950 | 21950 | 21950 | 21950 | 21950 | 35 |
| 310 | 20230620 | 133000 | 2307520700 | 21950 | 21950 | 21950 | 21950 | 10 |
| 311 | 20230620 | 132900 | 2307301200 | 21950 | 21950 | 21950 | 21950 | 1 |
| 312 | 20230620 | 132800 | 2307279250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 313 | 20230620 | 132700 | 2307279250 | 21900 | 21900 | 21900 | 21900 | 1 |
| 314 | 20230620 | 132600 | 2307257350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 315 | 20230620 | 132500 | 2307257350 | 21900 | 21900 | 21900 | 21900 | 2 |
| 316 | 20230620 | 132400 | 2307213550 | 21900 | 21950 | 21950 | 21900 | 61 |
| 317 | 20230620 | 132300 | 2305877400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 318 | 20230620 | 132200 | 2305877400 | 21900 | 21900 | 21950 | 21900 | 763 |
| 319 | 20230620 | 132100 | 2289167650 | 21950 | 21900 | 21950 | 21900 | 320 |
| 320 | 20230620 | 132000 | 2282159400 | 21900 | 21900 | 21900 | 21900 | 221 |
| 321 | 20230620 | 131900 | 2277319500 | 21900 | 21900 | 21900 | 21900 | 16 |
| 322 | 20230620 | 131800 | 2276969100 | 21900 | 21900 | 21900 | 21900 | 80 |
| 323 | 20230620 | 131700 | 2275217100 | 21900 | 21900 | 21900 | 21850 | 379 |
| 324 | 20230620 | 131600 | 2266920800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 325 | 20230620 | 131500 | 2266920800 | 21900 | 21900 | 21900 | 21900 | 165 |
| 326 | 20230620 | 131400 | 2263307300 | 21900 | 21900 | 21900 | 21900 | 48 |
| 327 | 20230620 | 131300 | 2262256100 | 21900 | 21900 | 21900 | 21900 | 105 |
| 328 | 20230620 | 131200 | 2259956600 | 21950 | 21900 | 21950 | 21900 | 16 |
| 329 | 20230620 | 131100 | 2259606150 | 21850 | 21900 | 21900 | 21800 | 1108 |
| 330 | 20230620 | 131000 | 2235410600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 331 | 20230620 | 130900 | 2235410600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 332 | 20230620 | 130800 | 2235410600 | 21900 | 21900 | 21900 | 21900 | 168 |
| 333 | 20230620 | 130700 | 2231731400 | 21900 | 21900 | 21900 | 21900 | 310 |
| 334 | 20230620 | 130600 | 2224942400 | 21900 | 21900 | 21900 | 21900 | 10 |
| 335 | 20230620 | 130500 | 2224723400 | 21900 | 21900 | 21900 | 21850 | 454 |
| 336 | 20230620 | 130400 | 2214790850 | 21950 | 21950 | 21950 | 21950 | 13 |
| 337 | 20230620 | 130300 | 2214505500 | 21950 | 21950 | 21950 | 21950 | 5 |
| 338 | 20230620 | 130200 | 2214395750 | 21950 | 21900 | 21950 | 21900 | 167 |
| 339 | 20230620 | 130100 | 2210738400 | 21900 | 21950 | 21950 | 21900 | 2 |
| 340 | 20230620 | 130000 | 2210694550 | 21950 | 21900 | 21950 | 21900 | 267 |
| 341 | 20230620 | 125900 | 2204847200 | 21850 | 21950 | 21950 | 21800 | 4184 |
| 342 | 20230620 | 125800 | 2113419700 | 21950 | 21950 | 21950 | 21950 | 102 |
| 343 | 20230620 | 125700 | 2111180800 | 21900 | 21950 | 21950 | 21900 | 51 |
| 344 | 20230620 | 125600 | 2110062400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 345 | 20230620 | 125500 | 2110062400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 346 | 20230620 | 125400 | 2110062400 | 21950 | 21950 | 21950 | 21950 | 3 |
| 347 | 20230620 | 125300 | 2109996550 | 21900 | 21900 | 21900 | 21900 | 36 |
| 348 | 20230620 | 125200 | 2109208150 | 21900 | 21900 | 21900 | 21900 | 20 |
| 349 | 20230620 | 125100 | 2108770150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 350 | 20230620 | 125000 | 2108770150 | 21900 | 21950 | 21950 | 21900 | 1000 |
| 351 | 20230620 | 124900 | 2086840750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 352 | 20230620 | 124800 | 2086840750 | 21950 | 21950 | 21950 | 21950 | 100 |
| 353 | 20230620 | 124700 | 2084645750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 354 | 20230620 | 124600 | 2084645750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 355 | 20230620 | 124500 | 2084645750 | 21950 | 21950 | 21950 | 21950 | 150 |
| 356 | 20230620 | 124400 | 2081353250 | 21950 | 21950 | 21950 | 21950 | 101 |
| 357 | 20230620 | 124300 | 2079136300 | 22000 | 22000 | 22000 | 22000 | 83 |
| 358 | 20230620 | 124200 | 2077310300 | 22000 | 22000 | 22000 | 22000 | 9 |
| 359 | 20230620 | 124100 | 2077112300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 360 | 20230620 | 124000 | 2077112300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 361 | 20230620 | 123900 | 2077112300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 362 | 20230620 | 123800 | 2077112300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 363 | 20230620 | 123700 | 2077112300 | 21950 | 21950 | 21950 | 21950 | 100 |
| 364 | 20230620 | 123600 | 2074917300 | 21950 | 21950 | 21950 | 21950 | 90 |
| 365 | 20230620 | 123500 | 2072941800 | 22000 | 22000 | 22000 | 22000 | 20 |
| 366 | 20230620 | 123400 | 2072501800 | 22000 | 22000 | 22000 | 22000 | 3 |
| 367 | 20230620 | 123300 | 2072435800 | 22000 | 22000 | 22000 | 22000 | 1 |
| 368 | 20230620 | 123200 | 2072413800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 369 | 20230620 | 123100 | 2072413800 | 21950 | 21950 | 21950 | 21950 | 101 |
| 370 | 20230620 | 123000 | 2070196850 | 22000 | 22000 | 22050 | 22000 | 376 |
| 371 | 20230620 | 122900 | 2061923450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 372 | 20230620 | 122800 | 2061923450 | 22000 | 22000 | 22000 | 22000 | 20 |
| 373 | 20230620 | 122700 | 2061483450 | 22000 | 22000 | 22000 | 22000 | 36 |
| 374 | 20230620 | 122600 | 2060691450 | 22000 | 22000 | 22000 | 22000 | 38 |
| 375 | 20230620 | 122500 | 2059855450 | 22000 | 22000 | 22000 | 22000 | 244 |
| 376 | 20230620 | 122400 | 2054487450 | 22000 | 22000 | 22000 | 22000 | 42 |
| 377 | 20230620 | 122300 | 2053563450 | 22000 | 22000 | 22000 | 22000 | 32 |
| 378 | 20230620 | 122200 | 2052859450 | 22000 | 22000 | 22000 | 22000 | 86 |
| 379 | 20230620 | 122100 | 2050967450 | 22000 | 22000 | 22000 | 22000 | 33 |
| 380 | 20230620 | 122000 | 2050241450 | 22000 | 22000 | 22000 | 22000 | 33 |
| 381 | 20230620 | 121900 | 2049515450 | 22000 | 22000 | 22000 | 22000 | 87 |
| 382 | 20230620 | 121800 | 2047601450 | 22000 | 22000 | 22000 | 22000 | 1 |
| 383 | 20230620 | 121700 | 2047579450 | 22000 | 22000 | 22000 | 22000 | 19 |
| 384 | 20230620 | 121600 | 2047161450 | 22000 | 22000 | 22000 | 22000 | 4 |
| 385 | 20230620 | 121500 | 2047073450 | 21950 | 21950 | 21950 | 21950 | 45 |
| 386 | 20230620 | 121400 | 2046085700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 387 | 20230620 | 121300 | 2046085700 | 21950 | 22050 | 22050 | 21950 | 277 |
| 388 | 20230620 | 121200 | 2039991800 | 22000 | 22000 | 22000 | 21950 | 910 |
| 389 | 20230620 | 121100 | 2019971850 | 22000 | 22000 | 22000 | 22000 | 29 |
| 390 | 20230620 | 121000 | 2019333850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 391 | 20230620 | 120900 | 2019333850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 392 | 20230620 | 120800 | 2019333850 | 22000 | 22000 | 22000 | 22000 | 20 |
| 393 | 20230620 | 120700 | 2018893850 | 22000 | 22000 | 22000 | 22000 | 1 |
| 394 | 20230620 | 120600 | 2018871850 | 21950 | 22000 | 22000 | 21950 | 228 |
| 395 | 20230620 | 120500 | 2013867200 | 21950 | 21950 | 21950 | 21950 | 10 |
| 396 | 20230620 | 120400 | 2013647700 | 22000 | 22000 | 22000 | 22000 | 3 |
| 397 | 20230620 | 120300 | 2013581700 | 22000 | 22000 | 22000 | 22000 | 107 |
| 398 | 20230620 | 120200 | 2011227700 | 22000 | 22000 | 22000 | 22000 | 21 |
| 399 | 20230620 | 120100 | 2010765700 | 21950 | 22000 | 22000 | 21900 | 575 |
| 400 | 20230620 | 120000 | 1998152650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 401 | 20230620 | 115900 | 1998152650 | 22000 | 22050 | 22050 | 22000 | 123 |
| 402 | 20230620 | 115800 | 1995445900 | 22050 | 22050 | 22050 | 22050 | 19 |
| 403 | 20230620 | 115700 | 1995026950 | 22000 | 22000 | 22000 | 22000 | 2 |
| 404 | 20230620 | 115600 | 1994982950 | 22000 | 22000 | 22000 | 22000 | 2 |
| 405 | 20230620 | 115500 | 1994938950 | 22000 | 22000 | 22000 | 22000 | 61 |
| 406 | 20230620 | 115400 | 1993596950 | 22000 | 22050 | 22050 | 22000 | 169 |
| 407 | 20230620 | 115300 | 1989877850 | 22050 | 22000 | 22050 | 22000 | 26 |
| 408 | 20230620 | 115200 | 1989304650 | 22050 | 22050 | 22050 | 22050 | 33 |
| 409 | 20230620 | 115100 | 1988577000 | 22050 | 22050 | 22050 | 22050 | 248 |
| 410 | 20230620 | 115000 | 1983108600 | 22050 | 22050 | 22050 | 22050 | 72 |
| 411 | 20230620 | 114900 | 1981521000 | 22000 | 22000 | 22000 | 22000 | 424 |
| 412 | 20230620 | 114800 | 1972193000 | 22000 | 21950 | 22000 | 21950 | 685 |
| 413 | 20230620 | 114700 | 1957139500 | 21950 | 21950 | 21950 | 21950 | 33 |
| 414 | 20230620 | 114600 | 1956415150 | 21950 | 21950 | 21950 | 21900 | 190 |
| 415 | 20230620 | 114500 | 1952246750 | 21950 | 21950 | 21950 | 21950 | 44 |
| 416 | 20230620 | 114400 | 1951280950 | 21900 | 21950 | 21950 | 21850 | 144 |
| 417 | 20230620 | 114300 | 1948127500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 418 | 20230620 | 114200 | 1948127500 | 21950 | 21900 | 21950 | 21900 | 449 |
| 419 | 20230620 | 114100 | 1938294350 | 21900 | 21950 | 21950 | 21900 | 214 |
| 420 | 20230620 | 114000 | 1933603700 | 21900 | 21900 | 21900 | 21900 | 300 |
| 421 | 20230620 | 113900 | 1927033700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 422 | 20230620 | 113800 | 1927033700 | 21900 | 21950 | 21950 | 21900 | 200 |
| 423 | 20230620 | 113700 | 1922653650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 424 | 20230620 | 113600 | 1922653650 | 21950 | 21950 | 21950 | 21950 | 287 |
| 425 | 20230620 | 113500 | 1916354000 | 21950 | 21950 | 21950 | 21950 | 6 |
| 426 | 20230620 | 113400 | 1916222300 | 21950 | 21950 | 21950 | 21950 | 89 |
| 427 | 20230620 | 113300 | 1914268750 | 21950 | 21950 | 22000 | 21950 | 82 |
| 428 | 20230620 | 113200 | 1912468750 | 21950 | 21950 | 21950 | 21950 | 29 |
| 429 | 20230620 | 113100 | 1911832200 | 21950 | 22000 | 22000 | 21950 | 198 |
| 430 | 20230620 | 113000 | 1907485600 | 22000 | 21900 | 22000 | 21900 | 39 |
| 431 | 20230620 | 112900 | 1906629650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 432 | 20230620 | 112800 | 1906629650 | 22000 | 22000 | 22000 | 21800 | 5003 |
| 433 | 20230620 | 112700 | 1797309350 | 22000 | 22000 | 22000 | 22000 | 166 |
| 434 | 20230620 | 112600 | 1793657350 | 22000 | 22000 | 22000 | 22000 | 207 |
| 435 | 20230620 | 112500 | 1789103350 | 22000 | 22000 | 22000 | 22000 | 27 |
| 436 | 20230620 | 112400 | 1788509350 | 22000 | 22000 | 22000 | 22000 | 31 |
| 437 | 20230620 | 112300 | 1787827350 | 22000 | 22000 | 22000 | 22000 | 55 |
| 438 | 20230620 | 112200 | 1786617350 | 22000 | 22000 | 22000 | 22000 | 34 |
| 439 | 20230620 | 112100 | 1785869350 | 22000 | 22000 | 22000 | 22000 | 32 |
| 440 | 20230620 | 112000 | 1785165350 | 21950 | 22000 | 22000 | 21950 | 58 |
| 441 | 20230620 | 111900 | 1783890350 | 22000 | 22000 | 22000 | 21950 | 578 |
| 442 | 20230620 | 111800 | 1771174550 | 22000 | 22000 | 22000 | 22000 | 41 |
| 443 | 20230620 | 111700 | 1770272550 | 22000 | 22000 | 22000 | 22000 | 29 |
| 444 | 20230620 | 111600 | 1769634550 | 22000 | 22000 | 22000 | 22000 | 34 |
| 445 | 20230620 | 111500 | 1768886550 | 22000 | 22000 | 22000 | 22000 | 37 |
| 446 | 20230620 | 111400 | 1768072550 | 21950 | 22000 | 22000 | 21950 | 6 |
| 447 | 20230620 | 111300 | 1767940600 | 22000 | 21950 | 22000 | 21950 | 87 |
| 448 | 20230620 | 111200 | 1766030900 | 22000 | 22000 | 22000 | 22000 | 11 |
| 449 | 20230620 | 111100 | 1765788900 | 22000 | 21950 | 22000 | 21900 | 1080 |
| 450 | 20230620 | 111000 | 1742122550 | 21950 | 21950 | 21950 | 21950 | 26 |
| 451 | 20230620 | 110900 | 1741551850 | 21900 | 22000 | 22000 | 21900 | 1272 |
| 452 | 20230620 | 110800 | 1713653200 | 22000 | 21950 | 22000 | 21950 | 10 |
| 453 | 20230620 | 110700 | 1713433250 | 22000 | 22000 | 22000 | 22000 | 69 |
| 454 | 20230620 | 110600 | 1711915250 | 22050 | 22000 | 22050 | 22000 | 53 |
| 455 | 20230620 | 110500 | 1710747600 | 22050 | 22000 | 22050 | 22000 | 64 |
| 456 | 20230620 | 110400 | 1709339550 | 22000 | 22000 | 22000 | 22000 | 34 |
| 457 | 20230620 | 110300 | 1708591550 | 22000 | 22000 | 22000 | 22000 | 7 |
| 458 | 20230620 | 110200 | 1708437550 | 22000 | 22000 | 22000 | 22000 | 40 |
| 459 | 20230620 | 110100 | 1707557550 | 22000 | 22050 | 22050 | 21950 | 333 |
| 460 | 20230620 | 110000 | 1700224050 | 22050 | 22050 | 22050 | 22050 | 21 |
| 461 | 20230620 | 105900 | 1699761000 | 22000 | 22050 | 22050 | 22000 | 42 |
| 462 | 20230620 | 105800 | 1698836950 | 22000 | 22050 | 22050 | 22000 | 19 |
| 463 | 20230620 | 105700 | 1698418750 | 21900 | 22050 | 22050 | 21900 | 2100 |
| 464 | 20230620 | 105600 | 1652296200 | 22050 | 22050 | 22050 | 22050 | 145 |
| 465 | 20230620 | 105500 | 1649098950 | 22050 | 22000 | 22050 | 22000 | 39 |
| 466 | 20230620 | 105400 | 1648239050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 467 | 20230620 | 105300 | 1648239050 | 22050 | 22050 | 22050 | 22050 | 32 |
| 468 | 20230620 | 105200 | 1647533450 | 22000 | 22050 | 22050 | 22000 | 109 |
| 469 | 20230620 | 105100 | 1645132500 | 22050 | 22050 | 22100 | 22050 | 98 |
| 470 | 20230620 | 105000 | 1642971500 | 22100 | 22050 | 22100 | 22050 | 54 |
| 471 | 20230620 | 104900 | 1641778150 | 22050 | 22050 | 22050 | 22050 | 1 |
| 472 | 20230620 | 104800 | 1641756100 | 22050 | 22050 | 22050 | 22000 | 207 |
| 473 | 20230620 | 104700 | 1637197550 | 22050 | 22000 | 22050 | 21950 | 178 |
| 474 | 20230620 | 104600 | 1633283150 | 22000 | 22000 | 22000 | 22000 | 2 |
| 475 | 20230620 | 104500 | 1633239150 | 21950 | 22000 | 22000 | 21950 | 2063 |
| 476 | 20230620 | 104400 | 1587854650 | 22050 | 22050 | 22050 | 22050 | 4 |
| 477 | 20230620 | 104300 | 1587766450 | 22050 | 22050 | 22050 | 22000 | 420 |
| 478 | 20230620 | 104200 | 1578520300 | 22050 | 22050 | 22100 | 22050 | 511 |
| 479 | 20230620 | 104100 | 1567252650 | 22050 | 22000 | 22050 | 22000 | 371 |
| 480 | 20230620 | 104000 | 1559072150 | 22050 | 22050 | 22100 | 22050 | 235 |
| 481 | 20230620 | 103900 | 1553890300 | 22050 | 22050 | 22050 | 22050 | 445 |
| 482 | 20230620 | 103800 | 1544078050 | 22000 | 22100 | 22100 | 22000 | 869 |
| 483 | 20230620 | 103700 | 1524917100 | 22100 | 22100 | 22100 | 22100 | 88 |
| 484 | 20230620 | 103600 | 1522972300 | 22100 | 22100 | 22100 | 22050 | 28 |
| 485 | 20230620 | 103500 | 1522354700 | 22050 | 22050 | 22050 | 22050 | 64 |
| 486 | 20230620 | 103400 | 1520943500 | 22100 | 22100 | 22100 | 22100 | 200 |
| 487 | 20230620 | 103300 | 1516523500 | 22150 | 22150 | 22150 | 22150 | 350 |
| 488 | 20230620 | 103200 | 1508771000 | 22150 | 22150 | 22150 | 22150 | 10 |
| 489 | 20230620 | 103100 | 1508549500 | 22150 | 22100 | 22150 | 22100 | 171 |
| 490 | 20230620 | 103000 | 1504766200 | 22100 | 22050 | 22100 | 22050 | 353 |
| 491 | 20230620 | 102900 | 1496975050 | 22050 | 22050 | 22100 | 22050 | 91 |
| 492 | 20230620 | 102800 | 1494964100 | 22100 | 22100 | 22100 | 22100 | 1 |
| 493 | 20230620 | 102700 | 1494942000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 494 | 20230620 | 102600 | 1494942000 | 22100 | 22100 | 22100 | 22100 | 75 |
| 495 | 20230620 | 102500 | 1493284500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 496 | 20230620 | 102400 | 1493284500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 497 | 20230620 | 102300 | 1493284500 | 22100 | 22100 | 22100 | 22050 | 138 |
| 498 | 20230620 | 102200 | 1490234750 | 22100 | 22100 | 22100 | 22100 | 4 |
| 499 | 20230620 | 102100 | 1490146350 | 22100 | 22100 | 22100 | 22100 | 88 |
| 500 | 20230620 | 102000 | 1488201550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 501 | 20230620 | 101900 | 1488201550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 502 | 20230620 | 101800 | 1488201550 | 22100 | 22100 | 22150 | 22050 | 473 |
| 503 | 20230620 | 101700 | 1477757750 | 22100 | 22100 | 22100 | 22100 | 466 |
| 504 | 20230620 | 101600 | 1467459150 | 22100 | 22100 | 22100 | 22100 | 1 |
| 505 | 20230620 | 101500 | 1467437050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 506 | 20230620 | 101400 | 1467437050 | 22100 | 22100 | 22100 | 22100 | 343 |
| 507 | 20230620 | 101300 | 1459856750 | 22100 | 22050 | 22100 | 22050 | 181 |
| 508 | 20230620 | 101200 | 1455862100 | 22050 | 22050 | 22050 | 22050 | 317 |
| 509 | 20230620 | 101100 | 1448872250 | 22050 | 22050 | 22050 | 22000 | 33 |
| 510 | 20230620 | 101000 | 1448145200 | 22000 | 22100 | 22100 | 22000 | 178 |
| 511 | 20230620 | 100900 | 1444221250 | 22050 | 22050 | 22050 | 22050 | 10 |
| 512 | 20230620 | 100800 | 1444000750 | 22100 | 22050 | 22100 | 22050 | 54 |
| 513 | 20230620 | 100700 | 1442807400 | 22050 | 22050 | 22050 | 22050 | 9 |
| 514 | 20230620 | 100600 | 1442608950 | 22050 | 22050 | 22050 | 22000 | 1107 |
| 515 | 20230620 | 100500 | 1418223450 | 22100 | 22100 | 22100 | 22050 | 206 |
| 516 | 20230620 | 100400 | 1413672100 | 22100 | 22100 | 22100 | 22100 | 4 |
| 517 | 20230620 | 100300 | 1413583700 | 22050 | 22100 | 22100 | 22050 | 255 |
| 518 | 20230620 | 100200 | 1407960700 | 22100 | 22100 | 22100 | 22100 | 144 |
| 519 | 20230620 | 100100 | 1404778300 | 22100 | 22100 | 22100 | 22100 | 13 |
| 520 | 20230620 | 100000 | 1404491000 | 22050 | 22050 | 22100 | 22050 | 590 |
| 521 | 20230620 | 095900 | 1391481400 | 22100 | 22100 | 22100 | 22100 | 115 |
| 522 | 20230620 | 095800 | 1388939900 | 22100 | 22100 | 22100 | 22100 | 56 |
| 523 | 20230620 | 095700 | 1387702300 | 22100 | 22100 | 22100 | 22100 | 75 |
| 524 | 20230620 | 095600 | 1386044800 | 22100 | 22100 | 22100 | 22100 | 11 |
| 525 | 20230620 | 095500 | 1385801700 | 22100 | 22100 | 22100 | 22100 | 50 |
| 526 | 20230620 | 095400 | 1384696700 | 22100 | 22100 | 22100 | 22100 | 28 |
| 527 | 20230620 | 095300 | 1384077900 | 22100 | 22100 | 22100 | 22100 | 248 |
| 528 | 20230620 | 095200 | 1378597100 | 22100 | 22200 | 22200 | 22100 | 140 |
| 529 | 20230620 | 095100 | 1375502900 | 22150 | 22200 | 22200 | 22150 | 432 |
| 530 | 20230620 | 095000 | 1365926600 | 22200 | 22200 | 22200 | 22150 | 291 |
| 531 | 20230620 | 094900 | 1359466450 | 22100 | 22100 | 22200 | 22100 | 67 |
| 532 | 20230620 | 094800 | 1357984150 | 22150 | 22150 | 22150 | 22100 | 1362 |
| 533 | 20230620 | 094700 | 1327865850 | 22150 | 22150 | 22150 | 22150 | 15 |
| 534 | 20230620 | 094600 | 1327533600 | 22100 | 22100 | 22100 | 22100 | 161 |
| 535 | 20230620 | 094500 | 1323975500 | 22100 | 22150 | 22150 | 22050 | 182 |
| 536 | 20230620 | 094400 | 1319958250 | 22100 | 22100 | 22150 | 22100 | 272 |
| 537 | 20230620 | 094300 | 1313945550 | 22100 | 22100 | 22100 | 22100 | 4 |
| 538 | 20230620 | 094200 | 1313857150 | 22100 | 22100 | 22100 | 22050 | 120 |
| 539 | 20230620 | 094100 | 1311210150 | 22000 | 22050 | 22100 | 22000 | 2687 |
| 540 | 20230620 | 094000 | 1251889050 | 22100 | 22000 | 22100 | 22000 | 3635 |
| 541 | 20230620 | 093900 | 1171845900 | 22000 | 21950 | 22000 | 21950 | 126 |
| 542 | 20230620 | 093800 | 1169074400 | 22000 | 21950 | 22000 | 21950 | 1040 |
| 543 | 20230620 | 093700 | 1146195400 | 21950 | 22000 | 22000 | 21950 | 1002 |
| 544 | 20230620 | 093600 | 1124201450 | 22000 | 21950 | 22000 | 21950 | 844 |
| 545 | 20230620 | 093500 | 1105639350 | 21950 | 21950 | 21950 | 21950 | 1043 |
| 546 | 20230620 | 093400 | 1082745500 | 21900 | 21900 | 21950 | 21900 | 98 |
| 547 | 20230620 | 093300 | 1080598550 | 21950 | 21900 | 21950 | 21900 | 101 |
| 548 | 20230620 | 093200 | 1078386600 | 21950 | 21950 | 21950 | 21900 | 51 |
| 549 | 20230620 | 093100 | 1077269350 | 21900 | 21950 | 22000 | 21900 | 2199 |
| 550 | 20230620 | 093000 | 1028964150 | 21900 | 21900 | 21900 | 21900 | 525 |
| 551 | 20230620 | 092900 | 1017466650 | 21900 | 21900 | 21900 | 21900 | 499 |
| 552 | 20230620 | 092800 | 1006538550 | 21900 | 21850 | 21900 | 21800 | 118 |
| 553 | 20230620 | 092700 | 1003965100 | 21850 | 21850 | 21850 | 21800 | 434 |
| 554 | 20230620 | 092600 | 994492800 | 21850 | 21900 | 21900 | 21800 | 396 |
| 555 | 20230620 | 092500 | 985845350 | 21800 | 21900 | 21900 | 21800 | 275 |
| 556 | 20230620 | 092400 | 979850150 | 21900 | 21750 | 21900 | 21750 | 1281 |
| 557 | 20230620 | 092300 | 951831800 | 21750 | 21800 | 21800 | 21750 | 2817 |
| 558 | 20230620 | 092200 | 890553800 | 21800 | 21750 | 21900 | 21750 | 902 |
| 559 | 20230620 | 092100 | 870895800 | 21800 | 21800 | 21800 | 21750 | 1982 |
| 560 | 20230620 | 092000 | 827693200 | 21800 | 21950 | 21950 | 21750 | 2951 |
| 561 | 20230620 | 091900 | 763274100 | 21950 | 21950 | 21950 | 21950 | 127 |
| 562 | 20230620 | 091800 | 760486450 | 21950 | 21750 | 22000 | 21750 | 1548 |
| 563 | 20230620 | 091700 | 726578900 | 21800 | 21750 | 21800 | 21750 | 1463 |
| 564 | 20230620 | 091600 | 694731250 | 21750 | 21750 | 21750 | 21700 | 826 |
| 565 | 20230620 | 091500 | 676766500 | 21750 | 21700 | 21750 | 21700 | 134 |
| 566 | 20230620 | 091400 | 673854500 | 21750 | 21700 | 21750 | 21700 | 212 |
| 567 | 20230620 | 091300 | 669253500 | 21750 | 21750 | 21750 | 21700 | 390 |
| 568 | 20230620 | 091200 | 660784300 | 21700 | 21700 | 21750 | 21650 | 395 |
| 569 | 20230620 | 091100 | 652213900 | 21700 | 21700 | 21700 | 21650 | 2542 |
| 570 | 20230620 | 091000 | 597059200 | 21650 | 21800 | 21850 | 21650 | 3247 |
| 571 | 20230620 | 090900 | 526589950 | 21800 | 21850 | 21850 | 21800 | 1598 |
| 572 | 20230620 | 090800 | 491751050 | 21850 | 21800 | 21850 | 21750 | 769 |
| 573 | 20230620 | 090700 | 474982200 | 21800 | 21800 | 21800 | 21750 | 209 |
| 574 | 20230620 | 090600 | 470431050 | 21800 | 21800 | 21800 | 21800 | 90 |
| 575 | 20230620 | 090500 | 468469050 | 21750 | 21750 | 21750 | 21700 | 472 |
| 576 | 20230620 | 090400 | 458210850 | 21750 | 21800 | 21800 | 21600 | 9706 |
| 577 | 20230620 | 090300 | 247943600 | 21750 | 21800 | 21800 | 21750 | 1086 |
| 578 | 20230620 | 090200 | 224309100 | 21800 | 21800 | 21850 | 21750 | 2947 |
| 579 | 20230620 | 090100 | 160065350 | 21800 | 21750 | 21800 | 21700 | 1791 |
| 580 | 20230620 | 090000 | 121101550 | 21750 | 22000 | 22050 | 21750 | 5526 |