32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 191500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 3 | 20230607 | 191400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230607 | 191300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230607 | 191200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230607 | 191100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230607 | 191000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230607 | 190900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230607 | 190800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230607 | 190700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230607 | 190600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230607 | 190500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230607 | 190400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230607 | 190300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230607 | 190200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230607 | 190100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230607 | 190000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230607 | 185900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230607 | 185800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230607 | 185700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230607 | 185600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230607 | 185500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230607 | 185400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230607 | 185300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230607 | 185200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230607 | 185100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230607 | 185000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230607 | 184900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230607 | 184800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230607 | 184700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230607 | 184600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230607 | 184500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 33 | 20230607 | 184400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230607 | 184300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230607 | 184200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230607 | 184100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230607 | 184000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230607 | 183900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230607 | 183800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230607 | 183700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230607 | 183600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230607 | 183500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230607 | 183400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230607 | 183300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230607 | 183200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230607 | 183100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230607 | 183000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230607 | 182900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230607 | 182800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230607 | 182700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230607 | 182600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230607 | 182500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230607 | 182400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230607 | 182300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230607 | 182200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230607 | 182100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230607 | 182000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230607 | 181900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230607 | 181800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230607 | 181700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230607 | 181600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230607 | 181500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 63 | 20230607 | 181400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230607 | 181300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230607 | 181200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230607 | 181100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230607 | 181000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230607 | 180900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230607 | 180800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230607 | 180700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230607 | 180600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230607 | 180500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230607 | 180400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230607 | 180300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230607 | 180200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230607 | 180100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230607 | 180000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230607 | 175900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230607 | 175800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230607 | 175700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230607 | 175600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230607 | 175500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230607 | 175400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230607 | 175300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230607 | 175200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230607 | 175100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230607 | 175000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230607 | 174900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230607 | 174800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230607 | 174700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230607 | 174600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230607 | 174500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 93 | 20230607 | 174400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230607 | 174300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230607 | 174200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230607 | 174100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230607 | 174000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230607 | 173900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230607 | 173800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230607 | 173700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230607 | 173600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230607 | 173500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230607 | 173400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230607 | 173300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230607 | 173200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230607 | 173100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230607 | 173000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230607 | 172900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230607 | 172800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230607 | 172700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230607 | 172600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230607 | 172500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230607 | 172400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230607 | 172300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230607 | 172200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230607 | 172100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230607 | 172000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230607 | 171900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230607 | 171800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230607 | 171700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230607 | 171600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230607 | 171500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 123 | 20230607 | 171400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230607 | 171300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230607 | 171200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230607 | 171100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230607 | 171000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230607 | 170900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230607 | 170800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230607 | 170700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230607 | 170600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230607 | 170500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230607 | 170400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230607 | 170300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230607 | 170200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230607 | 170100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230607 | 170000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230607 | 165900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230607 | 165800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230607 | 165700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230607 | 165600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230607 | 165500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230607 | 165400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230607 | 165300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230607 | 165200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230607 | 165100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230607 | 165000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230607 | 164900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230607 | 164800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230607 | 164700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230607 | 164600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230607 | 164500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 153 | 20230607 | 164400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230607 | 164300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230607 | 164200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230607 | 164100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230607 | 164000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230607 | 163900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230607 | 163800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230607 | 163700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230607 | 163600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230607 | 163500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230607 | 163400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230607 | 163300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230607 | 163200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230607 | 163100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230607 | 163000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230607 | 162900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230607 | 162800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230607 | 162700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230607 | 162600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230607 | 162500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230607 | 162400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230607 | 162300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230607 | 162200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230607 | 162100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230607 | 162000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230607 | 161900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230607 | 161800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230607 | 161700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230607 | 161600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230607 | 161500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 183 | 20230607 | 161400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230607 | 161300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230607 | 161200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230607 | 161100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230607 | 161000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230607 | 160900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230607 | 160800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230607 | 160700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230607 | 160600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230607 | 160500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230607 | 160400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230607 | 160300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230607 | 160200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230607 | 160100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230607 | 160000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230607 | 155900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230607 | 155800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230607 | 155700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230607 | 155600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230607 | 155500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230607 | 155400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230607 | 155300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230607 | 155200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230607 | 155100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230607 | 155000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230607 | 154900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230607 | 154800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230607 | 154700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230607 | 154600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230607 | 154500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 213 | 20230607 | 154400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230607 | 154300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230607 | 154200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230607 | 154100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230607 | 154000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230607 | 153900 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230607 | 153800 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230607 | 153700 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230607 | 153600 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230607 | 153500 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230607 | 153400 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230607 | 153300 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230607 | 153200 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230607 | 153100 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230607 | 153000 | 3385989400 | 39700 | 39700 | 39700 | 39700 | 2170 |
| 228 | 20230607 | 152900 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20230607 | 152800 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20230607 | 152700 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20230607 | 152600 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20230607 | 152500 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20230607 | 152400 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20230607 | 152300 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20230607 | 152200 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20230607 | 152100 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 237 | 20230607 | 152000 | 3299840400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 238 | 20230607 | 151900 | 3299840400 | 39900 | 39700 | 39900 | 39700 | 1193 |
| 239 | 20230607 | 151800 | 3252306350 | 39750 | 39800 | 39800 | 39700 | 240 |
| 240 | 20230607 | 151700 | 3242772000 | 39850 | 39650 | 39850 | 39650 | 2707 |
| 241 | 20230607 | 151600 | 3135183800 | 39650 | 39650 | 39650 | 39650 | 3 |
| 242 | 20230607 | 151500 | 3135064850 | 39700 | 39650 | 39700 | 39650 | 38 |
| 243 | 20230607 | 151400 | 3133557150 | 39650 | 39650 | 39650 | 39650 | 5 |
| 244 | 20230607 | 151300 | 3133358900 | 39650 | 39650 | 39700 | 39650 | 60 |
| 245 | 20230607 | 151200 | 3130979550 | 39700 | 39700 | 39700 | 39700 | 1106 |
| 246 | 20230607 | 151100 | 3087071350 | 39750 | 39750 | 39750 | 39750 | 1189 |
| 247 | 20230607 | 151000 | 3039808600 | 39800 | 39750 | 39800 | 39750 | 17 |
| 248 | 20230607 | 150900 | 3039132200 | 39750 | 39750 | 39750 | 39750 | 8 |
| 249 | 20230607 | 150800 | 3038814200 | 39750 | 39750 | 39800 | 39750 | 20 |
| 250 | 20230607 | 150700 | 3038019150 | 39750 | 39750 | 39800 | 39750 | 290 |
| 251 | 20230607 | 150600 | 3026485100 | 39750 | 39750 | 39800 | 39750 | 109 |
| 252 | 20230607 | 150500 | 3022148550 | 39750 | 39750 | 39750 | 39750 | 3 |
| 253 | 20230607 | 150400 | 3022029300 | 39750 | 39750 | 39750 | 39750 | 2 |
| 254 | 20230607 | 150300 | 3021949800 | 39750 | 39750 | 39750 | 39750 | 3 |
| 255 | 20230607 | 150200 | 3021830550 | 39750 | 39750 | 39750 | 39750 | 13 |
| 256 | 20230607 | 150100 | 3021313800 | 39800 | 39750 | 39800 | 39750 | 344 |
| 257 | 20230607 | 150000 | 3007622750 | 39800 | 39750 | 39800 | 39750 | 13 |
| 258 | 20230607 | 145900 | 3007105800 | 39750 | 39750 | 39750 | 39750 | 52 |
| 259 | 20230607 | 145800 | 3005038800 | 39800 | 39750 | 39800 | 39750 | 38 |
| 260 | 20230607 | 145700 | 3003528200 | 39800 | 39700 | 39800 | 39700 | 640 |
| 261 | 20230607 | 145600 | 2978089300 | 39700 | 39700 | 39700 | 39700 | 109 |
| 262 | 20230607 | 145500 | 2973762000 | 39700 | 39700 | 39700 | 39700 | 60 |
| 263 | 20230607 | 145400 | 2971380000 | 39700 | 39700 | 39750 | 39700 | 17 |
| 264 | 20230607 | 145300 | 2970704500 | 39750 | 39700 | 39750 | 39700 | 19 |
| 265 | 20230607 | 145200 | 2969949400 | 39750 | 39700 | 39750 | 39700 | 67 |
| 266 | 20230607 | 145100 | 2967288600 | 39750 | 39700 | 39750 | 39700 | 14 |
| 267 | 20230607 | 145000 | 2966732250 | 39750 | 39700 | 39750 | 39700 | 1298 |
| 268 | 20230607 | 144900 | 2915137000 | 39750 | 39750 | 39800 | 39750 | 242 |
| 269 | 20230607 | 144800 | 2905516500 | 39750 | 39750 | 39800 | 39750 | 372 |
| 270 | 20230607 | 144700 | 2890728000 | 39750 | 39750 | 39750 | 39750 | 3 |
| 271 | 20230607 | 144600 | 2890608750 | 39750 | 39750 | 39750 | 39750 | 40 |
| 272 | 20230607 | 144500 | 2889018750 | 39750 | 39750 | 39800 | 39750 | 117 |
| 273 | 20230607 | 144400 | 2884364550 | 39800 | 39750 | 39800 | 39750 | 147 |
| 274 | 20230607 | 144300 | 2878514150 | 39800 | 39750 | 39800 | 39750 | 5 |
| 275 | 20230607 | 144200 | 2878315300 | 39750 | 39750 | 39750 | 39750 | 51 |
| 276 | 20230607 | 144100 | 2876288050 | 39750 | 39750 | 39750 | 39750 | 179 |
| 277 | 20230607 | 144000 | 2869172800 | 39750 | 39750 | 39750 | 39750 | 4 |
| 278 | 20230607 | 143900 | 2869013800 | 39750 | 39750 | 39750 | 39750 | 71 |
| 279 | 20230607 | 143800 | 2866191550 | 39750 | 39750 | 39800 | 39750 | 66 |
| 280 | 20230607 | 143700 | 2863567650 | 39800 | 39750 | 39800 | 39750 | 15 |
| 281 | 20230607 | 143600 | 2862970900 | 39800 | 39750 | 39800 | 39750 | 10 |
| 282 | 20230607 | 143500 | 2862573000 | 39750 | 39750 | 39800 | 39750 | 114 |
| 283 | 20230607 | 143400 | 2858040400 | 39800 | 39750 | 39800 | 39750 | 54 |
| 284 | 20230607 | 143300 | 2855891350 | 39800 | 39750 | 39800 | 39750 | 51 |
| 285 | 20230607 | 143200 | 2853862400 | 39750 | 39750 | 39800 | 39750 | 50 |
| 286 | 20230607 | 143100 | 2851874800 | 39750 | 39750 | 39750 | 39750 | 7 |
| 287 | 20230607 | 143000 | 2851596550 | 39750 | 39750 | 39750 | 39750 | 25 |
| 288 | 20230607 | 142900 | 2850602800 | 39800 | 39800 | 39800 | 39800 | 570 |
| 289 | 20230607 | 142800 | 2827916800 | 39800 | 39800 | 39800 | 39800 | 41 |
| 290 | 20230607 | 142700 | 2826285000 | 39800 | 39800 | 39800 | 39800 | 17 |
| 291 | 20230607 | 142600 | 2825608400 | 39800 | 39800 | 39800 | 39800 | 65 |
| 292 | 20230607 | 142500 | 2823021400 | 39800 | 39800 | 39800 | 39800 | 49 |
| 293 | 20230607 | 142400 | 2821071200 | 39800 | 39800 | 39800 | 39800 | 14 |
| 294 | 20230607 | 142300 | 2820514000 | 39800 | 39850 | 39850 | 39800 | 19 |
| 295 | 20230607 | 142200 | 2819757750 | 39800 | 39800 | 39800 | 39800 | 131 |
| 296 | 20230607 | 142100 | 2814543950 | 39800 | 39850 | 39850 | 39800 | 850 |
| 297 | 20230607 | 142000 | 2780681100 | 39850 | 39850 | 39850 | 39850 | 714 |
| 298 | 20230607 | 141900 | 2752228200 | 39850 | 39900 | 39900 | 39850 | 248 |
| 299 | 20230607 | 141800 | 2742343650 | 39850 | 39850 | 39900 | 39850 | 66 |
| 300 | 20230607 | 141700 | 2739711800 | 39900 | 39900 | 39900 | 39850 | 85 |
| 301 | 20230607 | 141600 | 2736321050 | 39850 | 39850 | 39900 | 39850 | 115 |
| 302 | 20230607 | 141500 | 2731736550 | 39850 | 39850 | 39900 | 39850 | 317 |
| 303 | 20230607 | 141400 | 2719100600 | 39900 | 39850 | 39900 | 39850 | 52 |
| 304 | 20230607 | 141300 | 2717026650 | 39900 | 39900 | 39900 | 39850 | 89 |
| 305 | 20230607 | 141200 | 2713476500 | 39850 | 39850 | 39900 | 39850 | 112 |
| 306 | 20230607 | 141100 | 2709011550 | 39900 | 39900 | 39900 | 39850 | 86 |
| 307 | 20230607 | 141000 | 2705580900 | 39900 | 39900 | 39900 | 39850 | 134 |
| 308 | 20230607 | 140900 | 2700235200 | 39850 | 39850 | 39900 | 39850 | 94 |
| 309 | 20230607 | 140800 | 2696487550 | 39900 | 39850 | 39900 | 39850 | 101 |
| 310 | 20230607 | 140700 | 2692459200 | 39900 | 39900 | 39900 | 39850 | 81 |
| 311 | 20230607 | 140600 | 2689228850 | 39900 | 39900 | 39900 | 39850 | 132 |
| 312 | 20230607 | 140500 | 2683965150 | 39850 | 39850 | 39850 | 39850 | 86 |
| 313 | 20230607 | 140400 | 2680538050 | 39850 | 39850 | 39850 | 39850 | 16 |
| 314 | 20230607 | 140300 | 2679900450 | 39850 | 39850 | 39850 | 39850 | 367 |
| 315 | 20230607 | 140200 | 2665275500 | 39850 | 39850 | 39850 | 39850 | 31 |
| 316 | 20230607 | 140100 | 2664040150 | 39850 | 39900 | 39900 | 39850 | 16 |
| 317 | 20230607 | 140000 | 2663402500 | 39850 | 39850 | 39850 | 39850 | 81 |
| 318 | 20230607 | 135900 | 2660174650 | 39850 | 39850 | 39850 | 39850 | 62 |
| 319 | 20230607 | 135800 | 2657703950 | 39850 | 39850 | 39850 | 39850 | 30 |
| 320 | 20230607 | 135700 | 2656508450 | 39850 | 39850 | 39850 | 39850 | 352 |
| 321 | 20230607 | 135600 | 2642481250 | 39850 | 39850 | 39850 | 39850 | 62 |
| 322 | 20230607 | 135500 | 2640010550 | 39850 | 39850 | 39850 | 39850 | 31 |
| 323 | 20230607 | 135400 | 2638775200 | 39850 | 39850 | 39850 | 39850 | 41 |
| 324 | 20230607 | 135300 | 2637141350 | 39850 | 39900 | 39900 | 39850 | 77 |
| 325 | 20230607 | 135200 | 2634072400 | 39850 | 39850 | 39900 | 39850 | 39 |
| 326 | 20230607 | 135100 | 2632517750 | 39900 | 39850 | 39900 | 39800 | 766 |
| 327 | 20230607 | 135000 | 2601992700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 328 | 20230607 | 134900 | 2601992700 | 39800 | 39800 | 39800 | 39800 | 48 |
| 329 | 20230607 | 134800 | 2600082300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 330 | 20230607 | 134700 | 2600082300 | 39800 | 39800 | 39800 | 39800 | 2 |
| 331 | 20230607 | 134600 | 2600002700 | 39800 | 39850 | 39850 | 39800 | 1126 |
| 332 | 20230607 | 134500 | 2555131750 | 39850 | 39900 | 39900 | 39850 | 64 |
| 333 | 20230607 | 134400 | 2552578400 | 39900 | 39900 | 39900 | 39900 | 21 |
| 334 | 20230607 | 134300 | 2551740500 | 39850 | 39900 | 39900 | 39850 | 64 |
| 335 | 20230607 | 134200 | 2549189200 | 39900 | 39900 | 39900 | 39900 | 30 |
| 336 | 20230607 | 134100 | 2547992200 | 39900 | 39900 | 39900 | 39900 | 24 |
| 337 | 20230607 | 134000 | 2547034600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 338 | 20230607 | 133900 | 2547034600 | 39850 | 39850 | 39900 | 39850 | 125 |
| 339 | 20230607 | 133800 | 2542051250 | 39850 | 39850 | 39850 | 39850 | 171 |
| 340 | 20230607 | 133700 | 2535236900 | 39850 | 39850 | 39850 | 39850 | 11 |
| 341 | 20230607 | 133600 | 2534798550 | 39850 | 39850 | 39850 | 39800 | 380 |
| 342 | 20230607 | 133500 | 2519656050 | 39850 | 39850 | 39850 | 39850 | 36 |
| 343 | 20230607 | 133400 | 2518221450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 344 | 20230607 | 133300 | 2518221450 | 39800 | 39800 | 39800 | 39800 | 45 |
| 345 | 20230607 | 133200 | 2516430450 | 39800 | 39800 | 39800 | 39800 | 7 |
| 346 | 20230607 | 133100 | 2516151850 | 39850 | 39850 | 39850 | 39850 | 415 |
| 347 | 20230607 | 133000 | 2499614100 | 39850 | 39800 | 39850 | 39800 | 47 |
| 348 | 20230607 | 132900 | 2497743450 | 39850 | 39800 | 39850 | 39800 | 592 |
| 349 | 20230607 | 132800 | 2474156850 | 39850 | 39850 | 39850 | 39850 | 2 |
| 350 | 20230607 | 132700 | 2474077150 | 39850 | 39800 | 39850 | 39800 | 2 |
| 351 | 20230607 | 132600 | 2473997500 | 39800 | 39850 | 39850 | 39800 | 48 |
| 352 | 20230607 | 132500 | 2472086950 | 39850 | 39850 | 39850 | 39850 | 1 |
| 353 | 20230607 | 132400 | 2472047100 | 39800 | 39800 | 39800 | 39800 | 60 |
| 354 | 20230607 | 132300 | 2469659100 | 39800 | 39850 | 39850 | 39800 | 46 |
| 355 | 20230607 | 132200 | 2467828250 | 39850 | 39850 | 39850 | 39850 | 39 |
| 356 | 20230607 | 132100 | 2466274100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 357 | 20230607 | 132000 | 2466274100 | 39800 | 39800 | 39800 | 39800 | 46 |
| 358 | 20230607 | 131900 | 2464443300 | 39850 | 39850 | 39850 | 39850 | 40 |
| 359 | 20230607 | 131800 | 2462849300 | 39850 | 39850 | 39850 | 39850 | 20 |
| 360 | 20230607 | 131700 | 2462052300 | 39850 | 39800 | 39850 | 39800 | 519 |
| 361 | 20230607 | 131600 | 2441395200 | 39800 | 39850 | 39850 | 39800 | 108 |
| 362 | 20230607 | 131500 | 2437093650 | 39850 | 39850 | 39850 | 39850 | 200 |
| 363 | 20230607 | 131400 | 2429123650 | 39850 | 39800 | 39850 | 39800 | 66 |
| 364 | 20230607 | 131300 | 2426495650 | 39800 | 39850 | 39850 | 39800 | 64 |
| 365 | 20230607 | 131200 | 2423947550 | 39850 | 39850 | 39850 | 39850 | 6 |
| 366 | 20230607 | 131100 | 2423708450 | 39850 | 39850 | 39850 | 39850 | 69 |
| 367 | 20230607 | 131000 | 2420958800 | 39850 | 39850 | 39850 | 39800 | 137 |
| 368 | 20230607 | 130900 | 2415501600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 369 | 20230607 | 130800 | 2415501600 | 39800 | 39800 | 39800 | 39800 | 425 |
| 370 | 20230607 | 130700 | 2398586600 | 39800 | 39800 | 39800 | 39800 | 60 |
| 371 | 20230607 | 130600 | 2396198600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 372 | 20230607 | 130500 | 2396198600 | 39850 | 39850 | 39850 | 39850 | 220 |
| 373 | 20230607 | 130400 | 2387431600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 374 | 20230607 | 130300 | 2387431600 | 39850 | 39850 | 39900 | 39850 | 305 |
| 375 | 20230607 | 130200 | 2375276150 | 39850 | 39850 | 39850 | 39850 | 50 |
| 376 | 20230607 | 130100 | 2373283650 | 39850 | 39850 | 39850 | 39850 | 3 |
| 377 | 20230607 | 130000 | 2373164100 | 39800 | 39850 | 39850 | 39800 | 71 |
| 378 | 20230607 | 125900 | 2370337050 | 39800 | 39800 | 39800 | 39800 | 51 |
| 379 | 20230607 | 125800 | 2368307250 | 39800 | 39800 | 39800 | 39800 | 121 |
| 380 | 20230607 | 125700 | 2363491450 | 39800 | 39800 | 39800 | 39800 | 55 |
| 381 | 20230607 | 125600 | 2361302450 | 39800 | 39800 | 39800 | 39800 | 418 |
| 382 | 20230607 | 125500 | 2344666050 | 39800 | 39800 | 39800 | 39800 | 271 |
| 383 | 20230607 | 125400 | 2333880250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 384 | 20230607 | 125300 | 2333880250 | 39800 | 39800 | 39800 | 39800 | 46 |
| 385 | 20230607 | 125200 | 2332049450 | 39800 | 39800 | 39850 | 39800 | 56 |
| 386 | 20230607 | 125100 | 2329820450 | 39850 | 39900 | 39950 | 39850 | 423 |
| 387 | 20230607 | 125000 | 2312942850 | 39900 | 39850 | 39900 | 39850 | 544 |
| 388 | 20230607 | 124900 | 2291263050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 389 | 20230607 | 124800 | 2291263050 | 39800 | 39800 | 39800 | 39800 | 1 |
| 390 | 20230607 | 124700 | 2291223250 | 39850 | 39800 | 39850 | 39800 | 90 |
| 391 | 20230607 | 124600 | 2287639000 | 39850 | 39850 | 39850 | 39850 | 6 |
| 392 | 20230607 | 124500 | 2287399900 | 39850 | 39850 | 39850 | 39800 | 7 |
| 393 | 20230607 | 124400 | 2287121000 | 39800 | 39850 | 39850 | 39800 | 73 |
| 394 | 20230607 | 124300 | 2284215100 | 39850 | 39850 | 39850 | 39850 | 774 |
| 395 | 20230607 | 124200 | 2253371200 | 39900 | 39900 | 39900 | 39900 | 84 |
| 396 | 20230607 | 124100 | 2250019600 | 39850 | 39900 | 39900 | 39850 | 3 |
| 397 | 20230607 | 124000 | 2249899950 | 39850 | 39850 | 39850 | 39850 | 114 |
| 398 | 20230607 | 123900 | 2245357050 | 39850 | 39850 | 39900 | 39850 | 1087 |
| 399 | 20230607 | 123800 | 2202003100 | 39850 | 39850 | 39850 | 39850 | 410 |
| 400 | 20230607 | 123700 | 2185664600 | 39850 | 39850 | 39850 | 39850 | 49 |
| 401 | 20230607 | 123600 | 2183711950 | 39850 | 39850 | 39850 | 39850 | 25 |
| 402 | 20230607 | 123500 | 2182715700 | 39850 | 39850 | 39900 | 39850 | 95 |
| 403 | 20230607 | 123400 | 2178929900 | 39850 | 39850 | 39850 | 39850 | 93 |
| 404 | 20230607 | 123300 | 2175223850 | 39850 | 39850 | 39850 | 39850 | 44 |
| 405 | 20230607 | 123200 | 2173470450 | 39850 | 39850 | 39850 | 39850 | 822 |
| 406 | 20230607 | 123100 | 2140713750 | 39900 | 39850 | 39900 | 39850 | 32 |
| 407 | 20230607 | 123000 | 2139437000 | 39850 | 39900 | 39900 | 39850 | 75 |
| 408 | 20230607 | 122900 | 2136446800 | 39850 | 39850 | 39900 | 39850 | 57 |
| 409 | 20230607 | 122800 | 2134174400 | 39900 | 39900 | 39900 | 39900 | 27 |
| 410 | 20230607 | 122700 | 2133097100 | 39900 | 39850 | 39900 | 39850 | 109 |
| 411 | 20230607 | 122600 | 2128750300 | 39850 | 39850 | 39850 | 39850 | 38 |
| 412 | 20230607 | 122500 | 2127236000 | 39850 | 39850 | 39900 | 39850 | 491 |
| 413 | 20230607 | 122400 | 2107669600 | 39850 | 39800 | 39850 | 39800 | 103 |
| 414 | 20230607 | 122300 | 2103568850 | 39800 | 39800 | 39800 | 39800 | 1 |
| 415 | 20230607 | 122200 | 2103529050 | 39800 | 39800 | 39800 | 39800 | 201 |
| 416 | 20230607 | 122100 | 2095529250 | 39800 | 39800 | 39850 | 39800 | 4 |
| 417 | 20230607 | 122000 | 2095370000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 418 | 20230607 | 121900 | 2095370000 | 39800 | 39800 | 39800 | 39800 | 1 |
| 419 | 20230607 | 121800 | 2095330200 | 39900 | 39900 | 39900 | 39900 | 2 |
| 420 | 20230607 | 121700 | 2095250400 | 39800 | 39850 | 39850 | 39800 | 291 |
| 421 | 20230607 | 121600 | 2083658600 | 39900 | 39950 | 39950 | 39900 | 1128 |
| 422 | 20230607 | 121500 | 2038646450 | 39950 | 39900 | 39950 | 39900 | 41 |
| 423 | 20230607 | 121400 | 2037008600 | 39950 | 39950 | 39950 | 39900 | 105 |
| 424 | 20230607 | 121300 | 2032816100 | 39950 | 39950 | 39950 | 39900 | 159 |
| 425 | 20230607 | 121200 | 2026464100 | 39950 | 39950 | 39950 | 39950 | 21 |
| 426 | 20230607 | 121100 | 2025625150 | 39950 | 39900 | 39950 | 39900 | 115 |
| 427 | 20230607 | 121000 | 2021033200 | 39950 | 39950 | 39950 | 39950 | 102 |
| 428 | 20230607 | 120900 | 2016958300 | 39900 | 39950 | 39950 | 39900 | 38 |
| 429 | 20230607 | 120800 | 2015440250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 430 | 20230607 | 120700 | 2015440250 | 39900 | 39900 | 39900 | 39900 | 47 |
| 431 | 20230607 | 120600 | 2013564950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 432 | 20230607 | 120500 | 2013564950 | 39900 | 39900 | 39900 | 39900 | 37 |
| 433 | 20230607 | 120400 | 2012088650 | 39900 | 39950 | 40000 | 39900 | 6 |
| 434 | 20230607 | 120300 | 2011848950 | 39950 | 39950 | 40000 | 39950 | 702 |
| 435 | 20230607 | 120200 | 1983802800 | 39950 | 40000 | 40000 | 39950 | 72 |
| 436 | 20230607 | 120100 | 1980924700 | 39950 | 39950 | 39950 | 39900 | 118 |
| 437 | 20230607 | 120000 | 1976212900 | 39950 | 39950 | 39950 | 39900 | 170 |
| 438 | 20230607 | 115900 | 1969421450 | 39950 | 39900 | 39950 | 39900 | 62 |
| 439 | 20230607 | 115800 | 1966944600 | 39950 | 39950 | 39950 | 39950 | 11 |
| 440 | 20230607 | 115700 | 1966505150 | 39900 | 39900 | 39900 | 39900 | 163 |
| 441 | 20230607 | 115600 | 1960001450 | 39900 | 39900 | 39900 | 39850 | 51 |
| 442 | 20230607 | 115500 | 1957966600 | 39900 | 39900 | 39900 | 39900 | 206 |
| 443 | 20230607 | 115400 | 1949747200 | 39900 | 39900 | 39900 | 39900 | 258 |
| 444 | 20230607 | 115300 | 1939453000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 445 | 20230607 | 115200 | 1939453000 | 39950 | 39950 | 40000 | 39950 | 406 |
| 446 | 20230607 | 115100 | 1923232350 | 39950 | 39950 | 40000 | 39950 | 167 |
| 447 | 20230607 | 115000 | 1916560150 | 39950 | 40000 | 40000 | 39950 | 79 |
| 448 | 20230607 | 114900 | 1913402050 | 39950 | 39950 | 39950 | 39950 | 5 |
| 449 | 20230607 | 114800 | 1913202300 | 40000 | 39950 | 40000 | 39950 | 255 |
| 450 | 20230607 | 114700 | 1903012800 | 40000 | 39900 | 40000 | 39900 | 1361 |
| 451 | 20230607 | 114600 | 1848696550 | 39850 | 39900 | 39900 | 39850 | 27 |
| 452 | 20230607 | 114500 | 1847619350 | 39850 | 39900 | 39900 | 39850 | 118 |
| 453 | 20230607 | 114400 | 1842912450 | 39900 | 39900 | 39900 | 39900 | 46 |
| 454 | 20230607 | 114300 | 1841077050 | 39900 | 39900 | 39900 | 39900 | 22 |
| 455 | 20230607 | 114200 | 1840199250 | 39900 | 39900 | 39900 | 39900 | 44 |
| 456 | 20230607 | 114100 | 1838443650 | 39950 | 39950 | 39950 | 39900 | 718 |
| 457 | 20230607 | 114000 | 1809791500 | 39950 | 39900 | 39950 | 39900 | 27 |
| 458 | 20230607 | 113900 | 1808712900 | 39950 | 39900 | 39950 | 39900 | 1294 |
| 459 | 20230607 | 113800 | 1757081400 | 39850 | 39900 | 39900 | 39850 | 142 |
| 460 | 20230607 | 113700 | 1751419450 | 39900 | 39900 | 39900 | 39900 | 89 |
| 461 | 20230607 | 113600 | 1747868350 | 39900 | 39850 | 39900 | 39850 | 138 |
| 462 | 20230607 | 113500 | 1742362200 | 39900 | 39900 | 39900 | 39900 | 48 |
| 463 | 20230607 | 113400 | 1740447000 | 39850 | 39850 | 39900 | 39850 | 418 |
| 464 | 20230607 | 113300 | 1723786550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 465 | 20230607 | 113200 | 1723786550 | 39800 | 39750 | 39800 | 39750 | 1085 |
| 466 | 20230607 | 113100 | 1680603750 | 39800 | 39800 | 39800 | 39750 | 113 |
| 467 | 20230607 | 113000 | 1676108850 | 39750 | 39750 | 39750 | 39750 | 1 |
| 468 | 20230607 | 112900 | 1676069100 | 39800 | 39800 | 39800 | 39800 | 5 |
| 469 | 20230607 | 112800 | 1675870100 | 39800 | 39750 | 39800 | 39750 | 71 |
| 470 | 20230607 | 112700 | 1673047650 | 39800 | 39750 | 39800 | 39750 | 131 |
| 471 | 20230607 | 112600 | 1667840350 | 39750 | 39750 | 39750 | 39750 | 501 |
| 472 | 20230607 | 112500 | 1647925600 | 39750 | 39750 | 39750 | 39750 | 90 |
| 473 | 20230607 | 112400 | 1644348100 | 39750 | 39750 | 39750 | 39750 | 1 |
| 474 | 20230607 | 112300 | 1644308350 | 39750 | 39750 | 39750 | 39750 | 883 |
| 475 | 20230607 | 112200 | 1609209100 | 39750 | 39800 | 39800 | 39750 | 176 |
| 476 | 20230607 | 112100 | 1602209350 | 39800 | 39800 | 39800 | 39750 | 97 |
| 477 | 20230607 | 112000 | 1598351100 | 39800 | 39750 | 39800 | 39750 | 49 |
| 478 | 20230607 | 111900 | 1596401000 | 39800 | 39800 | 39800 | 39800 | 40 |
| 479 | 20230607 | 111800 | 1594809000 | 39750 | 39750 | 39750 | 39750 | 107 |
| 480 | 20230607 | 111700 | 1590555750 | 39750 | 39750 | 39750 | 39750 | 195 |
| 481 | 20230607 | 111600 | 1582804500 | 39750 | 39750 | 39750 | 39750 | 79 |
| 482 | 20230607 | 111500 | 1579664250 | 39750 | 39750 | 39800 | 39750 | 51 |
| 483 | 20230607 | 111400 | 1577636750 | 39800 | 39750 | 39800 | 39750 | 102 |
| 484 | 20230607 | 111300 | 1573582150 | 39750 | 39800 | 39800 | 39750 | 201 |
| 485 | 20230607 | 111200 | 1565590650 | 39800 | 39800 | 39800 | 39750 | 91 |
| 486 | 20230607 | 111100 | 1561969050 | 39800 | 39800 | 39800 | 39750 | 77 |
| 487 | 20230607 | 111000 | 1558906750 | 39800 | 39750 | 39800 | 39750 | 299 |
| 488 | 20230607 | 110900 | 1547018400 | 39750 | 39750 | 39750 | 39750 | 49 |
| 489 | 20230607 | 110800 | 1545070650 | 39750 | 39700 | 39750 | 39700 | 152 |
| 490 | 20230607 | 110700 | 1539033600 | 39700 | 39650 | 39750 | 39650 | 286 |
| 491 | 20230607 | 110600 | 1527682550 | 39650 | 39650 | 39650 | 39650 | 31 |
| 492 | 20230607 | 110500 | 1526453400 | 39650 | 39650 | 39650 | 39600 | 97 |
| 493 | 20230607 | 110400 | 1522609600 | 39650 | 39600 | 39650 | 39600 | 270 |
| 494 | 20230607 | 110300 | 1511915000 | 39600 | 39600 | 39600 | 39600 | 4 |
| 495 | 20230607 | 110200 | 1511756600 | 39600 | 39600 | 39600 | 39600 | 62 |
| 496 | 20230607 | 110100 | 1509301400 | 39550 | 39600 | 39600 | 39550 | 225 |
| 497 | 20230607 | 110000 | 1500393700 | 39600 | 39550 | 39600 | 39550 | 1035 |
| 498 | 20230607 | 105900 | 1459425600 | 39600 | 39600 | 39600 | 39600 | 2 |
| 499 | 20230607 | 105800 | 1459346400 | 39650 | 39650 | 39650 | 39600 | 1003 |
| 500 | 20230607 | 105700 | 1419625050 | 39600 | 39750 | 39750 | 39600 | 1171 |
| 501 | 20230607 | 105600 | 1373194150 | 39750 | 39650 | 39750 | 39650 | 1408 |
| 502 | 20230607 | 105500 | 1317324250 | 39650 | 39700 | 39750 | 39650 | 904 |
| 503 | 20230607 | 105400 | 1281441050 | 39750 | 39700 | 39750 | 39700 | 737 |
| 504 | 20230607 | 105300 | 1252176950 | 39750 | 39750 | 39750 | 39700 | 389 |
| 505 | 20230607 | 105200 | 1236722100 | 39750 | 39750 | 39750 | 39700 | 1059 |
| 506 | 20230607 | 105100 | 1194627300 | 39750 | 39800 | 39800 | 39750 | 119 |
| 507 | 20230607 | 105000 | 1189896000 | 39800 | 39800 | 39800 | 39800 | 68 |
| 508 | 20230607 | 104900 | 1187189600 | 39800 | 39800 | 39800 | 39800 | 22 |
| 509 | 20230607 | 104800 | 1186314000 | 39750 | 39800 | 39800 | 39750 | 97 |
| 510 | 20230607 | 104700 | 1182455700 | 39800 | 39800 | 39800 | 39800 | 61 |
| 511 | 20230607 | 104600 | 1180027900 | 39800 | 39800 | 39800 | 39800 | 38 |
| 512 | 20230607 | 104500 | 1178515500 | 39800 | 39800 | 39800 | 39750 | 125 |
| 513 | 20230607 | 104400 | 1173542750 | 39800 | 39800 | 39800 | 39800 | 23 |
| 514 | 20230607 | 104300 | 1172627350 | 39800 | 39800 | 39800 | 39750 | 23 |
| 515 | 20230607 | 104200 | 1171712000 | 39800 | 39800 | 39800 | 39750 | 179 |
| 516 | 20230607 | 104100 | 1164590100 | 39800 | 39750 | 39800 | 39750 | 207 |
| 517 | 20230607 | 104000 | 1156360650 | 39800 | 39800 | 39800 | 39800 | 192 |
| 518 | 20230607 | 103900 | 1148719050 | 39800 | 39800 | 39800 | 39800 | 27 |
| 519 | 20230607 | 103800 | 1147644450 | 39750 | 39800 | 39800 | 39750 | 81 |
| 520 | 20230607 | 103700 | 1144424050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 521 | 20230607 | 103600 | 1144424050 | 39800 | 39800 | 39800 | 39800 | 57 |
| 522 | 20230607 | 103500 | 1142155450 | 39750 | 39750 | 39750 | 39750 | 56 |
| 523 | 20230607 | 103400 | 1139929450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 524 | 20230607 | 103300 | 1139929450 | 39750 | 39800 | 39800 | 39750 | 503 |
| 525 | 20230607 | 103200 | 1119935150 | 39750 | 39750 | 39750 | 39750 | 45 |
| 526 | 20230607 | 103100 | 1118146400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 527 | 20230607 | 103000 | 1118146400 | 39800 | 39800 | 39800 | 39800 | 92 |
| 528 | 20230607 | 102900 | 1114484800 | 39800 | 39750 | 39800 | 39750 | 46 |
| 529 | 20230607 | 102800 | 1112656250 | 39800 | 39800 | 39800 | 39800 | 2 |
| 530 | 20230607 | 102700 | 1112576650 | 39750 | 39700 | 39750 | 39700 | 724 |
| 531 | 20230607 | 102600 | 1083827750 | 39700 | 39700 | 39700 | 39700 | 791 |
| 532 | 20230607 | 102500 | 1052425050 | 39700 | 39700 | 39750 | 39700 | 118 |
| 533 | 20230607 | 102400 | 1047739900 | 39750 | 39750 | 39750 | 39750 | 21 |
| 534 | 20230607 | 102300 | 1046905150 | 39750 | 39700 | 39750 | 39700 | 828 |
| 535 | 20230607 | 102200 | 1013992650 | 39700 | 39800 | 39800 | 39700 | 1201 |
| 536 | 20230607 | 102100 | 966273100 | 39800 | 39750 | 39800 | 39750 | 756 |
| 537 | 20230607 | 102000 | 936221450 | 39750 | 39750 | 39750 | 39750 | 3 |
| 538 | 20230607 | 101900 | 936102200 | 39750 | 39750 | 39750 | 39750 | 71 |
| 539 | 20230607 | 101800 | 933279950 | 39750 | 39750 | 39750 | 39750 | 36 |
| 540 | 20230607 | 101700 | 931848950 | 39800 | 39750 | 39800 | 39750 | 19 |
| 541 | 20230607 | 101600 | 931093250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 542 | 20230607 | 101500 | 931093250 | 39750 | 39800 | 39800 | 39750 | 752 |
| 543 | 20230607 | 101400 | 901165900 | 39800 | 39850 | 39850 | 39800 | 135 |
| 544 | 20230607 | 101300 | 895791150 | 39850 | 39850 | 39850 | 39850 | 6 |
| 545 | 20230607 | 101200 | 895552050 | 39850 | 39800 | 39850 | 39800 | 149 |
| 546 | 20230607 | 101100 | 889620450 | 39800 | 39800 | 39800 | 39800 | 21 |
| 547 | 20230607 | 101000 | 888784650 | 39800 | 39750 | 39800 | 39750 | 1040 |
| 548 | 20230607 | 100900 | 847405950 | 39750 | 39750 | 39750 | 39750 | 45 |
| 549 | 20230607 | 100800 | 845617200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 550 | 20230607 | 100700 | 845617200 | 39800 | 39800 | 39800 | 39750 | 1827 |
| 551 | 20230607 | 100600 | 772904100 | 39800 | 39800 | 39800 | 39800 | 46 |
| 552 | 20230607 | 100500 | 771073300 | 39850 | 39850 | 39850 | 39850 | 0 |
| 553 | 20230607 | 100400 | 771073300 | 39850 | 39850 | 39850 | 39850 | 0 |
| 554 | 20230607 | 100300 | 771073300 | 39850 | 39800 | 39850 | 39800 | 767 |
| 555 | 20230607 | 100200 | 740544500 | 39800 | 39800 | 39800 | 39800 | 46 |
| 556 | 20230607 | 100100 | 738713700 | 39850 | 39850 | 39850 | 39850 | 10 |
| 557 | 20230607 | 100000 | 738315200 | 39850 | 39850 | 39850 | 39800 | 76 |
| 558 | 20230607 | 095900 | 735289100 | 39800 | 39800 | 39800 | 39800 | 130 |
| 559 | 20230607 | 095800 | 730115100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 560 | 20230607 | 095700 | 730115100 | 39800 | 39850 | 39900 | 39800 | 1596 |
| 561 | 20230607 | 095600 | 666512600 | 39900 | 39850 | 39900 | 39850 | 448 |
| 562 | 20230607 | 095500 | 648639650 | 39900 | 39850 | 39900 | 39850 | 121 |
| 563 | 20230607 | 095400 | 643816650 | 39900 | 39900 | 39900 | 39900 | 5 |
| 564 | 20230607 | 095300 | 643617150 | 39900 | 39900 | 39900 | 39850 | 1052 |
| 565 | 20230607 | 095200 | 601642450 | 39900 | 39900 | 39900 | 39900 | 67 |
| 566 | 20230607 | 095100 | 598969150 | 39950 | 39950 | 39950 | 39950 | 108 |
| 567 | 20230607 | 095000 | 594654550 | 39950 | 39950 | 39950 | 39950 | 46 |
| 568 | 20230607 | 094900 | 592816850 | 39950 | 39950 | 39950 | 39900 | 108 |
| 569 | 20230607 | 094800 | 588504550 | 39950 | 39950 | 39950 | 39950 | 819 |
| 570 | 20230607 | 094700 | 555785500 | 40000 | 40000 | 40000 | 40000 | 129 |
| 571 | 20230607 | 094600 | 550625500 | 40000 | 39950 | 40000 | 39950 | 153 |
| 572 | 20230607 | 094500 | 544508650 | 40000 | 40000 | 40000 | 40000 | 1 |
| 573 | 20230607 | 094400 | 544468650 | 40000 | 40000 | 40000 | 40000 | 17 |
| 574 | 20230607 | 094300 | 543788650 | 40000 | 39950 | 40000 | 39950 | 101 |
| 575 | 20230607 | 094200 | 539750150 | 39950 | 40000 | 40000 | 39950 | 192 |
| 576 | 20230607 | 094100 | 532077100 | 40000 | 40000 | 40000 | 40000 | 526 |
| 577 | 20230607 | 094000 | 511037100 | 40000 | 40050 | 40050 | 40000 | 24 |
| 578 | 20230607 | 093900 | 510076000 | 40000 | 40000 | 40050 | 40000 | 384 |
| 579 | 20230607 | 093800 | 494712500 | 39950 | 40000 | 40000 | 39950 | 15 |
| 580 | 20230607 | 093700 | 494113000 | 40000 | 40000 | 40000 | 39950 | 85 |
| 581 | 20230607 | 093600 | 490715500 | 39950 | 40000 | 40000 | 39950 | 92 |
| 582 | 20230607 | 093500 | 487037850 | 40000 | 39950 | 40000 | 39950 | 358 |
| 583 | 20230607 | 093400 | 472734600 | 39950 | 39950 | 39950 | 39950 | 39 |
| 584 | 20230607 | 093300 | 471176550 | 39900 | 39900 | 39900 | 39900 | 50 |
| 585 | 20230607 | 093200 | 469181550 | 39950 | 39950 | 39950 | 39950 | 2 |
| 586 | 20230607 | 093100 | 469101650 | 39950 | 39950 | 39950 | 39950 | 23 |
| 587 | 20230607 | 093000 | 468182800 | 39950 | 39950 | 39950 | 39900 | 254 |
| 588 | 20230607 | 092900 | 458038900 | 39950 | 40050 | 40050 | 39950 | 569 |
| 589 | 20230607 | 092800 | 435280200 | 40100 | 40050 | 40100 | 40050 | 43 |
| 590 | 20230607 | 092700 | 433558000 | 40000 | 40000 | 40000 | 40000 | 1 |
| 591 | 20230607 | 092600 | 433518000 | 40050 | 40150 | 40150 | 40050 | 1391 |
| 592 | 20230607 | 092500 | 377761250 | 40150 | 40100 | 40150 | 40100 | 517 |
| 593 | 20230607 | 092400 | 357028650 | 40100 | 40000 | 40100 | 40000 | 1894 |
| 594 | 20230607 | 092300 | 281237450 | 40000 | 39950 | 40000 | 39950 | 57 |
| 595 | 20230607 | 092200 | 278960250 | 39950 | 39950 | 39950 | 39950 | 47 |
| 596 | 20230607 | 092100 | 277082600 | 39950 | 39900 | 40000 | 39900 | 573 |
| 597 | 20230607 | 092000 | 254193250 | 39900 | 39900 | 39900 | 39900 | 200 |
| 598 | 20230607 | 091900 | 246213250 | 39900 | 39900 | 39900 | 39850 | 214 |
| 599 | 20230607 | 091800 | 237678200 | 39900 | 39900 | 39900 | 39900 | 29 |
| 600 | 20230607 | 091700 | 236521100 | 39900 | 39950 | 39950 | 39850 | 1122 |
| 601 | 20230607 | 091600 | 191753850 | 39950 | 39950 | 39950 | 39900 | 120 |
| 602 | 20230607 | 091500 | 186962100 | 39950 | 39950 | 39950 | 39950 | 13 |
| 603 | 20230607 | 091400 | 186442750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 604 | 20230607 | 091300 | 186442750 | 39950 | 39900 | 40000 | 39900 | 1368 |
| 605 | 20230607 | 091200 | 131843800 | 39900 | 39850 | 39900 | 39850 | 123 |
| 606 | 20230607 | 091100 | 126941050 | 39850 | 39800 | 39850 | 39800 | 185 |
| 607 | 20230607 | 091000 | 119573050 | 39800 | 39750 | 39850 | 39750 | 521 |
| 608 | 20230607 | 090900 | 98838400 | 39800 | 39800 | 39800 | 39800 | 1 |
| 609 | 20230607 | 090800 | 98798600 | 39800 | 39800 | 39850 | 39800 | 460 |
| 610 | 20230607 | 090700 | 80471700 | 39800 | 39850 | 39850 | 39800 | 163 |
| 611 | 20230607 | 090600 | 73978200 | 39850 | 39900 | 39900 | 39850 | 170 |
| 612 | 20230607 | 090500 | 67201700 | 39900 | 39800 | 39950 | 39800 | 644 |
| 613 | 20230607 | 090400 | 41529050 | 39800 | 39750 | 39800 | 39750 | 198 |
| 614 | 20230607 | 090300 | 33657500 | 39750 | 39800 | 39800 | 39750 | 216 |
| 615 | 20230607 | 090200 | 25067600 | 39850 | 39900 | 39900 | 39850 | 69 |
| 616 | 20230607 | 090100 | 22317350 | 39950 | 39900 | 39950 | 39900 | 208 |
| 617 | 20230607 | 090000 | 14010200 | 39950 | 39950 | 39950 | 39850 | 351 |