31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 6986 |
| 3 | 20230605 | 185100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230605 | 185000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230605 | 184900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230605 | 184800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230605 | 184700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230605 | 184600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230605 | 184500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230605 | 184400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230605 | 184300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230605 | 184200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230605 | 184100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230605 | 184000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230605 | 183900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230605 | 183800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230605 | 183700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230605 | 183600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230605 | 183500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230605 | 183400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230605 | 183300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230605 | 183200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230605 | 183100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230605 | 183000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230605 | 182900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230605 | 182800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230605 | 182700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230605 | 182600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230605 | 182500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230605 | 182400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230605 | 182300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230605 | 182200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 6986 |
| 33 | 20230605 | 182100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230605 | 182000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230605 | 181900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230605 | 181800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230605 | 181700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230605 | 181600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230605 | 181500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230605 | 181400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230605 | 181300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230605 | 181200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230605 | 181100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230605 | 181000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230605 | 180900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230605 | 180800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230605 | 180700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230605 | 180600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230605 | 180500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230605 | 180400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230605 | 180300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230605 | 180200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230605 | 180100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230605 | 180000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230605 | 175900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230605 | 175800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230605 | 175700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230605 | 175600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230605 | 175500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230605 | 175400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230605 | 175300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230605 | 175200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 6986 |
| 63 | 20230605 | 175100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230605 | 175000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230605 | 174900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230605 | 174800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230605 | 174700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230605 | 174600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230605 | 174500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230605 | 174400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230605 | 174300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230605 | 174200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230605 | 174100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230605 | 174000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230605 | 173900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230605 | 173800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230605 | 173700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230605 | 173600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230605 | 173500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230605 | 173400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230605 | 173300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230605 | 173200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230605 | 173100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230605 | 173000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230605 | 172900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230605 | 172800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230605 | 172700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230605 | 172600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230605 | 172500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230605 | 172400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230605 | 172300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230605 | 172200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 6986 |
| 93 | 20230605 | 172100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230605 | 172000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230605 | 171900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230605 | 171800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230605 | 171700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230605 | 171600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230605 | 171500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230605 | 171400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230605 | 171300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230605 | 171200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230605 | 171100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230605 | 171000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230605 | 170900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230605 | 170800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230605 | 170700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230605 | 170600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230605 | 170500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230605 | 170400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230605 | 170300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230605 | 170200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230605 | 170100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230605 | 170000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230605 | 165900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230605 | 165800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230605 | 165700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230605 | 165600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230605 | 165500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230605 | 165400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230605 | 165300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230605 | 165200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 6986 |
| 123 | 20230605 | 165100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230605 | 165000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230605 | 164900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230605 | 164800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230605 | 164700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230605 | 164600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230605 | 164500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230605 | 164400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230605 | 164300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230605 | 164200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230605 | 164100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230605 | 164000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230605 | 163900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230605 | 163800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230605 | 163700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230605 | 163600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230605 | 163500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230605 | 163400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230605 | 163300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230605 | 163200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230605 | 163100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230605 | 163000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230605 | 162900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230605 | 162800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230605 | 162700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230605 | 162600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230605 | 162500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230605 | 162400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230605 | 162300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230605 | 162200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 6986 |
| 153 | 20230605 | 162100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230605 | 162000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230605 | 161900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230605 | 161800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230605 | 161700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230605 | 161600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230605 | 161500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230605 | 161400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230605 | 161300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230605 | 161200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230605 | 161100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230605 | 161000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230605 | 160900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230605 | 160800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230605 | 160700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230605 | 160600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230605 | 160500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230605 | 160400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230605 | 160300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230605 | 160200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230605 | 160100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230605 | 160000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230605 | 155900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230605 | 155800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230605 | 155700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230605 | 155600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230605 | 155500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230605 | 155400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230605 | 155300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230605 | 155200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 6986 |
| 183 | 20230605 | 155100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230605 | 155000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230605 | 154900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230605 | 154800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230605 | 154700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230605 | 154600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230605 | 154500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230605 | 154400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230605 | 154300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230605 | 154200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230605 | 154100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230605 | 154000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230605 | 153900 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230605 | 153800 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230605 | 153700 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230605 | 153600 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230605 | 153500 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20230605 | 153400 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230605 | 153300 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230605 | 153200 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230605 | 153100 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230605 | 153000 | 3621100850 | 21450 | 21450 | 21450 | 21450 | 6986 |
| 205 | 20230605 | 152900 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230605 | 152800 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230605 | 152700 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230605 | 152600 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230605 | 152500 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230605 | 152400 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20230605 | 152300 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20230605 | 152200 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 213 | 20230605 | 152100 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20230605 | 152000 | 3471251150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20230605 | 151900 | 3471251150 | 21450 | 21450 | 21450 | 21400 | 979 |
| 216 | 20230605 | 151800 | 3450275150 | 21400 | 21400 | 21450 | 21400 | 586 |
| 217 | 20230605 | 151700 | 3437726100 | 21450 | 21450 | 21450 | 21400 | 265 |
| 218 | 20230605 | 151600 | 3432051850 | 21400 | 21400 | 21450 | 21400 | 1559 |
| 219 | 20230605 | 151500 | 3398676150 | 21450 | 21450 | 21450 | 21400 | 413 |
| 220 | 20230605 | 151400 | 3389833000 | 21400 | 21400 | 21450 | 21400 | 39 |
| 221 | 20230605 | 151300 | 3388998350 | 21450 | 21400 | 21450 | 21400 | 117 |
| 222 | 20230605 | 151200 | 3386492850 | 21400 | 21400 | 21450 | 21400 | 146 |
| 223 | 20230605 | 151100 | 3383367600 | 21450 | 21400 | 21450 | 21400 | 373 |
| 224 | 20230605 | 151000 | 3375381100 | 21450 | 21450 | 21450 | 21400 | 127 |
| 225 | 20230605 | 150900 | 3372659950 | 21450 | 21400 | 21450 | 21400 | 125 |
| 226 | 20230605 | 150800 | 3369979700 | 21450 | 21400 | 21450 | 21400 | 442 |
| 227 | 20230605 | 150700 | 3360516900 | 21400 | 21450 | 21450 | 21400 | 264 |
| 228 | 20230605 | 150600 | 3354855100 | 21400 | 21450 | 21450 | 21400 | 299 |
| 229 | 20230605 | 150500 | 3348452600 | 21400 | 21450 | 21450 | 21400 | 747 |
| 230 | 20230605 | 150400 | 3332433550 | 21400 | 21400 | 21450 | 21400 | 2190 |
| 231 | 20230605 | 150300 | 3285559200 | 21450 | 21450 | 21450 | 21400 | 450 |
| 232 | 20230605 | 150200 | 3275915850 | 21450 | 21450 | 21450 | 21400 | 377 |
| 233 | 20230605 | 150100 | 3267836200 | 21400 | 21450 | 21450 | 21400 | 350 |
| 234 | 20230605 | 150000 | 3260330350 | 21450 | 21400 | 21450 | 21400 | 313 |
| 235 | 20230605 | 145900 | 3253617100 | 21400 | 21400 | 21450 | 21400 | 57 |
| 236 | 20230605 | 145800 | 3252395450 | 21450 | 21400 | 21450 | 21400 | 228 |
| 237 | 20230605 | 145700 | 3247513600 | 21400 | 21400 | 21450 | 21400 | 121 |
| 238 | 20230605 | 145600 | 3244921950 | 21400 | 21450 | 21450 | 21400 | 72 |
| 239 | 20230605 | 145500 | 3243380100 | 21400 | 21400 | 21450 | 21400 | 120 |
| 240 | 20230605 | 145400 | 3240807300 | 21400 | 21400 | 21450 | 21400 | 186 |
| 241 | 20230605 | 145300 | 3236821200 | 21450 | 21450 | 21450 | 21400 | 309 |
| 242 | 20230605 | 145200 | 3230194250 | 21450 | 21450 | 21450 | 21400 | 553 |
| 243 | 20230605 | 145100 | 3218332950 | 21450 | 21450 | 21450 | 21400 | 105 |
| 244 | 20230605 | 145000 | 3216083300 | 21450 | 21450 | 21450 | 21400 | 79 |
| 245 | 20230605 | 144900 | 3214389850 | 21450 | 21400 | 21450 | 21400 | 200 |
| 246 | 20230605 | 144800 | 3210100950 | 21400 | 21400 | 21450 | 21400 | 75 |
| 247 | 20230605 | 144700 | 3208493750 | 21400 | 21450 | 21450 | 21400 | 138 |
| 248 | 20230605 | 144600 | 3205534750 | 21450 | 21400 | 21450 | 21400 | 177 |
| 249 | 20230605 | 144500 | 3201744950 | 21450 | 21400 | 21450 | 21400 | 61 |
| 250 | 20230605 | 144400 | 3200437600 | 21450 | 21450 | 21450 | 21400 | 121 |
| 251 | 20230605 | 144300 | 3197842700 | 21400 | 21450 | 21450 | 21400 | 81 |
| 252 | 20230605 | 144200 | 3196106350 | 21450 | 21400 | 21450 | 21400 | 312 |
| 253 | 20230605 | 144100 | 3189415050 | 21450 | 21400 | 21450 | 21400 | 82 |
| 254 | 20230605 | 144000 | 3187657250 | 21400 | 21400 | 21450 | 21400 | 265 |
| 255 | 20230605 | 143900 | 3181983650 | 21450 | 21450 | 21450 | 21400 | 262 |
| 256 | 20230605 | 143800 | 3176370100 | 21400 | 21450 | 21450 | 21400 | 108 |
| 257 | 20230605 | 143700 | 3174058500 | 21450 | 21450 | 21450 | 21400 | 99 |
| 258 | 20230605 | 143600 | 3171936150 | 21450 | 21450 | 21450 | 21400 | 128 |
| 259 | 20230605 | 143500 | 3169191100 | 21400 | 21400 | 21450 | 21400 | 108 |
| 260 | 20230605 | 143400 | 3166877200 | 21450 | 21450 | 21450 | 21400 | 50 |
| 261 | 20230605 | 143300 | 3165806900 | 21450 | 21400 | 21450 | 21400 | 197 |
| 262 | 20230605 | 143200 | 3161584350 | 21400 | 21400 | 21450 | 21400 | 144 |
| 263 | 20230605 | 143100 | 3158500750 | 21400 | 21400 | 21450 | 21400 | 370 |
| 264 | 20230605 | 143000 | 3150580950 | 21400 | 21450 | 21450 | 21400 | 379 |
| 265 | 20230605 | 142900 | 3142466600 | 21400 | 21400 | 21400 | 21400 | 13 |
| 266 | 20230605 | 142800 | 3142188400 | 21400 | 21450 | 21450 | 21400 | 61 |
| 267 | 20230605 | 142700 | 3140881050 | 21400 | 21450 | 21450 | 21400 | 606 |
| 268 | 20230605 | 142600 | 3127903950 | 21400 | 21400 | 21450 | 21400 | 69 |
| 269 | 20230605 | 142500 | 3126425000 | 21450 | 21400 | 21450 | 21400 | 128 |
| 270 | 20230605 | 142400 | 3123679950 | 21450 | 21500 | 21500 | 21400 | 1071 |
| 271 | 20230605 | 142300 | 3100707750 | 21450 | 21450 | 21500 | 21450 | 591 |
| 272 | 20230605 | 142200 | 3088002350 | 21450 | 21500 | 21500 | 21450 | 224 |
| 273 | 20230605 | 142100 | 3083187450 | 21500 | 21450 | 21500 | 21450 | 571 |
| 274 | 20230605 | 142000 | 3070937500 | 21450 | 21450 | 21500 | 21450 | 35 |
| 275 | 20230605 | 141900 | 3070186200 | 21450 | 21450 | 21500 | 21450 | 71 |
| 276 | 20230605 | 141800 | 3068661300 | 21500 | 21500 | 21500 | 21500 | 36 |
| 277 | 20230605 | 141700 | 3067887300 | 21500 | 21500 | 21500 | 21500 | 43 |
| 278 | 20230605 | 141600 | 3066962800 | 21500 | 21500 | 21500 | 21500 | 6 |
| 279 | 20230605 | 141500 | 3066833800 | 21500 | 21500 | 21500 | 21500 | 61 |
| 280 | 20230605 | 141400 | 3065522300 | 21500 | 21450 | 21500 | 21450 | 259 |
| 281 | 20230605 | 141300 | 3059964100 | 21500 | 21500 | 21500 | 21450 | 56 |
| 282 | 20230605 | 141200 | 3058760350 | 21450 | 21500 | 21500 | 21450 | 57 |
| 283 | 20230605 | 141100 | 3057535150 | 21500 | 21500 | 21500 | 21450 | 107 |
| 284 | 20230605 | 141000 | 3055236500 | 21450 | 21500 | 21500 | 21450 | 56 |
| 285 | 20230605 | 140900 | 3054033000 | 21500 | 21500 | 21500 | 21500 | 794 |
| 286 | 20230605 | 140800 | 3036962000 | 21500 | 21500 | 21500 | 21450 | 64 |
| 287 | 20230605 | 140700 | 3035587250 | 21450 | 21450 | 21450 | 21400 | 1384 |
| 288 | 20230605 | 140600 | 3005904950 | 21500 | 21450 | 21500 | 21400 | 979 |
| 289 | 20230605 | 140500 | 2984928550 | 21500 | 21450 | 21500 | 21450 | 958 |
| 290 | 20230605 | 140400 | 2964377200 | 21450 | 21450 | 21450 | 21450 | 168 |
| 291 | 20230605 | 140300 | 2960773600 | 21450 | 21450 | 21450 | 21450 | 50 |
| 292 | 20230605 | 140200 | 2959701100 | 21450 | 21400 | 21450 | 21400 | 6 |
| 293 | 20230605 | 140100 | 2959572450 | 21400 | 21450 | 21450 | 21400 | 323 |
| 294 | 20230605 | 140000 | 2952654100 | 21450 | 21450 | 21450 | 21450 | 542 |
| 295 | 20230605 | 135900 | 2941028200 | 21400 | 21400 | 21450 | 21400 | 42 |
| 296 | 20230605 | 135800 | 2940127600 | 21400 | 21450 | 21450 | 21400 | 64 |
| 297 | 20230605 | 135700 | 2938757850 | 21450 | 21450 | 21450 | 21400 | 368 |
| 298 | 20230605 | 135600 | 2930877400 | 21450 | 21500 | 21500 | 21450 | 1517 |
| 299 | 20230605 | 135500 | 2898334350 | 21450 | 21500 | 21500 | 21450 | 102 |
| 300 | 20230605 | 135400 | 2896141900 | 21450 | 21500 | 21500 | 21450 | 84 |
| 301 | 20230605 | 135300 | 2894336050 | 21450 | 21500 | 21500 | 21450 | 7 |
| 302 | 20230605 | 135200 | 2894185750 | 21500 | 21500 | 21500 | 21450 | 1348 |
| 303 | 20230605 | 135100 | 2865263850 | 21500 | 21450 | 21500 | 21450 | 66 |
| 304 | 20230605 | 135000 | 2863845300 | 21500 | 21500 | 21500 | 21500 | 36 |
| 305 | 20230605 | 134900 | 2863071300 | 21450 | 21500 | 21500 | 21450 | 260 |
| 306 | 20230605 | 134800 | 2857481450 | 21500 | 21500 | 21500 | 21500 | 36 |
| 307 | 20230605 | 134700 | 2856707450 | 21500 | 21500 | 21500 | 21450 | 164 |
| 308 | 20230605 | 134600 | 2853183600 | 21500 | 21500 | 21500 | 21500 | 53 |
| 309 | 20230605 | 134500 | 2852044100 | 21450 | 21500 | 21500 | 21450 | 80 |
| 310 | 20230605 | 134400 | 2850326150 | 21450 | 21450 | 21500 | 21450 | 91 |
| 311 | 20230605 | 134300 | 2848373350 | 21500 | 21500 | 21500 | 21500 | 50 |
| 312 | 20230605 | 134200 | 2847298350 | 21500 | 21500 | 21500 | 21450 | 469 |
| 313 | 20230605 | 134100 | 2837214950 | 21450 | 21500 | 21500 | 21450 | 37 |
| 314 | 20230605 | 134000 | 2836419500 | 21500 | 21500 | 21500 | 21500 | 63 |
| 315 | 20230605 | 133900 | 2835065000 | 21500 | 21450 | 21500 | 21450 | 39 |
| 316 | 20230605 | 133800 | 2834226650 | 21500 | 21450 | 21500 | 21450 | 92 |
| 317 | 20230605 | 133700 | 2832249750 | 21450 | 21450 | 21500 | 21450 | 39 |
| 318 | 20230605 | 133600 | 2831411400 | 21500 | 21500 | 21500 | 21450 | 92 |
| 319 | 20230605 | 133500 | 2829434250 | 21500 | 21500 | 21500 | 21500 | 106 |
| 320 | 20230605 | 133400 | 2827155250 | 21500 | 21500 | 21500 | 21450 | 66 |
| 321 | 20230605 | 133300 | 2825736400 | 21500 | 21500 | 21500 | 21500 | 44 |
| 322 | 20230605 | 133200 | 2824790400 | 21500 | 21500 | 21500 | 21450 | 225 |
| 323 | 20230605 | 133100 | 2819958000 | 21450 | 21500 | 21500 | 21450 | 524 |
| 324 | 20230605 | 133000 | 2808694950 | 21500 | 21450 | 21500 | 21450 | 54 |
| 325 | 20230605 | 132900 | 2807534000 | 21500 | 21500 | 21500 | 21450 | 216 |
| 326 | 20230605 | 132800 | 2802897650 | 21500 | 21450 | 21500 | 21450 | 41 |
| 327 | 20230605 | 132700 | 2802016200 | 21500 | 21500 | 21500 | 21450 | 103 |
| 328 | 20230605 | 132600 | 2799801800 | 21500 | 21500 | 21500 | 21500 | 55 |
| 329 | 20230605 | 132500 | 2798619300 | 21500 | 21500 | 21500 | 21500 | 566 |
| 330 | 20230605 | 132400 | 2786450300 | 21500 | 21500 | 21550 | 21500 | 620 |
| 331 | 20230605 | 132300 | 2773118500 | 21500 | 21550 | 21550 | 21500 | 104 |
| 332 | 20230605 | 132200 | 2770879650 | 21550 | 21500 | 21550 | 21500 | 7 |
| 333 | 20230605 | 132100 | 2770728900 | 21550 | 21550 | 21550 | 21500 | 66 |
| 334 | 20230605 | 132000 | 2769306850 | 21550 | 21550 | 21550 | 21500 | 127 |
| 335 | 20230605 | 131900 | 2766570450 | 21550 | 21550 | 21550 | 21500 | 115 |
| 336 | 20230605 | 131800 | 2764094850 | 21550 | 21550 | 21550 | 21550 | 96 |
| 337 | 20230605 | 131700 | 2762026050 | 21550 | 21550 | 21550 | 21500 | 34 |
| 338 | 20230605 | 131600 | 2761294000 | 21550 | 21550 | 21550 | 21500 | 382 |
| 339 | 20230605 | 131500 | 2753068550 | 21550 | 21500 | 21550 | 21500 | 435 |
| 340 | 20230605 | 131400 | 2743712550 | 21500 | 21500 | 21500 | 21450 | 97 |
| 341 | 20230605 | 131300 | 2741627200 | 21500 | 21500 | 21500 | 21500 | 24 |
| 342 | 20230605 | 131200 | 2741111200 | 21500 | 21500 | 21500 | 21450 | 694 |
| 343 | 20230605 | 131100 | 2726215700 | 21500 | 21500 | 21500 | 21450 | 94 |
| 344 | 20230605 | 131000 | 2724196500 | 21500 | 21500 | 21500 | 21500 | 208 |
| 345 | 20230605 | 130900 | 2719724500 | 21450 | 21500 | 21500 | 21450 | 133 |
| 346 | 20230605 | 130800 | 2716869650 | 21500 | 21500 | 21500 | 21500 | 119 |
| 347 | 20230605 | 130700 | 2714311150 | 21450 | 21450 | 21500 | 21450 | 94 |
| 348 | 20230605 | 130600 | 2712290300 | 21500 | 21500 | 21500 | 21500 | 60 |
| 349 | 20230605 | 130500 | 2711000300 | 21450 | 21500 | 21550 | 21450 | 1093 |
| 350 | 20230605 | 130400 | 2687495500 | 21500 | 21550 | 21550 | 21500 | 6 |
| 351 | 20230605 | 130300 | 2687366350 | 21550 | 21550 | 21550 | 21500 | 1109 |
| 352 | 20230605 | 130200 | 2663518600 | 21550 | 21500 | 21550 | 21500 | 159 |
| 353 | 20230605 | 130100 | 2660097250 | 21550 | 21550 | 21550 | 21550 | 58 |
| 354 | 20230605 | 130000 | 2658847350 | 21550 | 21550 | 21550 | 21550 | 18 |
| 355 | 20230605 | 125900 | 2658459450 | 21550 | 21550 | 21550 | 21500 | 74 |
| 356 | 20230605 | 125800 | 2656864950 | 21500 | 21550 | 21550 | 21500 | 34 |
| 357 | 20230605 | 125700 | 2656133700 | 21550 | 21500 | 21550 | 21500 | 657 |
| 358 | 20230605 | 125600 | 2642007050 | 21500 | 21500 | 21550 | 21500 | 33 |
| 359 | 20230605 | 125500 | 2641297300 | 21550 | 21550 | 21550 | 21500 | 35 |
| 360 | 20230605 | 125400 | 2640543100 | 21500 | 21550 | 21550 | 21500 | 9 |
| 361 | 20230605 | 125300 | 2640349500 | 21550 | 21500 | 21550 | 21450 | 218 |
| 362 | 20230605 | 125200 | 2635664150 | 21500 | 21500 | 21500 | 21500 | 54 |
| 363 | 20230605 | 125100 | 2634503150 | 21500 | 21500 | 21500 | 21450 | 176 |
| 364 | 20230605 | 125000 | 2630719250 | 21500 | 21500 | 21500 | 21500 | 1413 |
| 365 | 20230605 | 124900 | 2600339750 | 21500 | 21450 | 21500 | 21450 | 48 |
| 366 | 20230605 | 124800 | 2599307900 | 21500 | 21500 | 21500 | 21500 | 27 |
| 367 | 20230605 | 124700 | 2598727400 | 21500 | 21500 | 21500 | 21500 | 6 |
| 368 | 20230605 | 124600 | 2598598400 | 21450 | 21500 | 21500 | 21450 | 32 |
| 369 | 20230605 | 124500 | 2597910500 | 21450 | 21450 | 21450 | 21450 | 3 |
| 370 | 20230605 | 124400 | 2597846150 | 21500 | 21500 | 21500 | 21450 | 56 |
| 371 | 20230605 | 124300 | 2596642400 | 21500 | 21500 | 21500 | 21500 | 129 |
| 372 | 20230605 | 124200 | 2593868900 | 21500 | 21500 | 21500 | 21500 | 1052 |
| 373 | 20230605 | 124100 | 2571250900 | 21500 | 21550 | 21550 | 21500 | 76 |
| 374 | 20230605 | 124000 | 2569613950 | 21550 | 21550 | 21550 | 21550 | 4 |
| 375 | 20230605 | 123900 | 2569527750 | 21500 | 21500 | 21550 | 21500 | 574 |
| 376 | 20230605 | 123800 | 2557175300 | 21500 | 21550 | 21550 | 21500 | 14 |
| 377 | 20230605 | 123700 | 2556873950 | 21550 | 21500 | 21550 | 21450 | 2731 |
| 378 | 20230605 | 123600 | 2498157950 | 21500 | 21500 | 21500 | 21450 | 535 |
| 379 | 20230605 | 123500 | 2486655550 | 21500 | 21500 | 21500 | 21500 | 3 |
| 380 | 20230605 | 123400 | 2486591050 | 21500 | 21500 | 21500 | 21450 | 82 |
| 381 | 20230605 | 123300 | 2484828250 | 21450 | 21450 | 21500 | 21450 | 51 |
| 382 | 20230605 | 123200 | 2483734150 | 21450 | 21500 | 21500 | 21450 | 80 |
| 383 | 20230605 | 123100 | 2482016600 | 21450 | 21500 | 21500 | 21450 | 5 |
| 384 | 20230605 | 123000 | 2481909200 | 21450 | 21450 | 21500 | 21450 | 66 |
| 385 | 20230605 | 122900 | 2480491800 | 21450 | 21400 | 21450 | 21400 | 55 |
| 386 | 20230605 | 122800 | 2479312250 | 21450 | 21450 | 21450 | 21450 | 1322 |
| 387 | 20230605 | 122700 | 2450955350 | 21500 | 21450 | 21500 | 21450 | 13 |
| 388 | 20230605 | 122600 | 2450676350 | 21450 | 21500 | 21500 | 21450 | 98 |
| 389 | 20230605 | 122500 | 2448569950 | 21500 | 21450 | 21500 | 21450 | 53 |
| 390 | 20230605 | 122400 | 2447431650 | 21500 | 21450 | 21500 | 21450 | 203 |
| 391 | 20230605 | 122300 | 2443076300 | 21500 | 21500 | 21500 | 21500 | 28 |
| 392 | 20230605 | 122200 | 2442474300 | 21500 | 21450 | 21500 | 21450 | 49 |
| 393 | 20230605 | 122100 | 2441421300 | 21450 | 21500 | 21500 | 21450 | 27 |
| 394 | 20230605 | 122000 | 2440840900 | 21500 | 21500 | 21500 | 21500 | 8 |
| 395 | 20230605 | 121900 | 2440668900 | 21500 | 21450 | 21500 | 21450 | 24 |
| 396 | 20230605 | 121800 | 2440153050 | 21500 | 21450 | 21500 | 21450 | 28 |
| 397 | 20230605 | 121700 | 2439552050 | 21450 | 21500 | 21500 | 21450 | 20 |
| 398 | 20230605 | 121600 | 2439122100 | 21500 | 21500 | 21500 | 21450 | 28 |
| 399 | 20230605 | 121500 | 2438520200 | 21500 | 21450 | 21500 | 21450 | 54 |
| 400 | 20230605 | 121400 | 2437359300 | 21450 | 21450 | 21500 | 21450 | 660 |
| 401 | 20230605 | 121300 | 2423201700 | 21450 | 21500 | 21500 | 21450 | 19 |
| 402 | 20230605 | 121200 | 2422793300 | 21450 | 21500 | 21500 | 21450 | 18 |
| 403 | 20230605 | 121100 | 2422406900 | 21450 | 21500 | 21500 | 21450 | 83 |
| 404 | 20230605 | 121000 | 2420624800 | 21500 | 21500 | 21500 | 21500 | 43 |
| 405 | 20230605 | 120900 | 2419700300 | 21450 | 21450 | 21500 | 21450 | 121 |
| 406 | 20230605 | 120800 | 2417103600 | 21500 | 21500 | 21500 | 21450 | 75 |
| 407 | 20230605 | 120700 | 2415491400 | 21500 | 21500 | 21500 | 21500 | 20 |
| 408 | 20230605 | 120600 | 2415061400 | 21450 | 21450 | 21450 | 21450 | 4 |
| 409 | 20230605 | 120500 | 2414975600 | 21500 | 21450 | 21500 | 21450 | 23 |
| 410 | 20230605 | 120400 | 2414481250 | 21450 | 21450 | 21500 | 21450 | 31 |
| 411 | 20230605 | 120300 | 2413815150 | 21500 | 21500 | 21500 | 21500 | 3 |
| 412 | 20230605 | 120200 | 2413750650 | 21450 | 21450 | 21450 | 21450 | 1225 |
| 413 | 20230605 | 120100 | 2387474400 | 21450 | 21500 | 21500 | 21450 | 254 |
| 414 | 20230605 | 120000 | 2382025950 | 21450 | 21500 | 21500 | 21450 | 144 |
| 415 | 20230605 | 115900 | 2378936900 | 21500 | 21450 | 21500 | 21450 | 28 |
| 416 | 20230605 | 115800 | 2378335300 | 21500 | 21500 | 21500 | 21500 | 7 |
| 417 | 20230605 | 115700 | 2378184800 | 21500 | 21500 | 21500 | 21500 | 3 |
| 418 | 20230605 | 115600 | 2378120300 | 21500 | 21450 | 21500 | 21450 | 70 |
| 419 | 20230605 | 115500 | 2376615450 | 21450 | 21500 | 21500 | 21450 | 5 |
| 420 | 20230605 | 115400 | 2376508000 | 21500 | 21500 | 21500 | 21500 | 201 |
| 421 | 20230605 | 115300 | 2372186500 | 21450 | 21450 | 21450 | 21450 | 1452 |
| 422 | 20230605 | 115200 | 2341041100 | 21450 | 21450 | 21450 | 21450 | 328 |
| 423 | 20230605 | 115100 | 2334005500 | 21450 | 21400 | 21450 | 21400 | 4 |
| 424 | 20230605 | 115000 | 2333919800 | 21450 | 21400 | 21450 | 21400 | 467 |
| 425 | 20230605 | 114900 | 2323905850 | 21450 | 21450 | 21450 | 21450 | 103 |
| 426 | 20230605 | 114800 | 2321696500 | 21400 | 21450 | 21450 | 21400 | 25 |
| 427 | 20230605 | 114700 | 2321160400 | 21450 | 21450 | 21450 | 21450 | 4 |
| 428 | 20230605 | 114600 | 2321074600 | 21450 | 21400 | 21450 | 21400 | 5 |
| 429 | 20230605 | 114500 | 2320967450 | 21450 | 21450 | 21450 | 21450 | 41 |
| 430 | 20230605 | 114400 | 2320088000 | 21450 | 21400 | 21450 | 21400 | 13 |
| 431 | 20230605 | 114300 | 2319809200 | 21400 | 21450 | 21450 | 21400 | 36 |
| 432 | 20230605 | 114200 | 2319037150 | 21450 | 21450 | 21450 | 21450 | 14 |
| 433 | 20230605 | 114100 | 2318736850 | 21400 | 21400 | 21400 | 21400 | 72 |
| 434 | 20230605 | 114000 | 2317196050 | 21400 | 21450 | 21450 | 21400 | 215 |
| 435 | 20230605 | 113900 | 2312594350 | 21400 | 21450 | 21450 | 21400 | 40 |
| 436 | 20230605 | 113800 | 2311736850 | 21400 | 21400 | 21400 | 21400 | 3 |
| 437 | 20230605 | 113700 | 2311672650 | 21400 | 21400 | 21400 | 21400 | 46 |
| 438 | 20230605 | 113600 | 2310688250 | 21400 | 21400 | 21400 | 21400 | 17 |
| 439 | 20230605 | 113500 | 2310324450 | 21400 | 21400 | 21400 | 21400 | 71 |
| 440 | 20230605 | 113400 | 2308805050 | 21400 | 21450 | 21450 | 21400 | 103 |
| 441 | 20230605 | 113300 | 2306600750 | 21450 | 21450 | 21450 | 21400 | 352 |
| 442 | 20230605 | 113200 | 2299065500 | 21450 | 21450 | 21450 | 21450 | 2 |
| 443 | 20230605 | 113100 | 2299022600 | 21450 | 21400 | 21450 | 21400 | 21 |
| 444 | 20230605 | 113000 | 2298572600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 445 | 20230605 | 112900 | 2298572600 | 21400 | 21400 | 21400 | 21400 | 15 |
| 446 | 20230605 | 112800 | 2298251600 | 21400 | 21450 | 21450 | 21400 | 134 |
| 447 | 20230605 | 112700 | 2295383900 | 21450 | 21400 | 21450 | 21400 | 51 |
| 448 | 20230605 | 112600 | 2294292450 | 21400 | 21400 | 21400 | 21400 | 3 |
| 449 | 20230605 | 112500 | 2294228250 | 21400 | 21400 | 21400 | 21400 | 162 |
| 450 | 20230605 | 112400 | 2290761450 | 21400 | 21400 | 21400 | 21400 | 38 |
| 451 | 20230605 | 112300 | 2289948250 | 21350 | 21400 | 21400 | 21350 | 7 |
| 452 | 20230605 | 112200 | 2289798600 | 21350 | 21350 | 21350 | 21350 | 145 |
| 453 | 20230605 | 112100 | 2286702850 | 21350 | 21350 | 21350 | 21350 | 2 |
| 454 | 20230605 | 112000 | 2286660150 | 21400 | 21350 | 21400 | 21350 | 532 |
| 455 | 20230605 | 111900 | 2275300350 | 21350 | 21350 | 21350 | 21350 | 494 |
| 456 | 20230605 | 111800 | 2264753450 | 21350 | 21400 | 21400 | 21350 | 14 |
| 457 | 20230605 | 111700 | 2264454000 | 21400 | 21400 | 21400 | 21400 | 27 |
| 458 | 20230605 | 111600 | 2263876200 | 21400 | 21400 | 21400 | 21350 | 214 |
| 459 | 20230605 | 111500 | 2259307000 | 21350 | 21350 | 21350 | 21350 | 500 |
| 460 | 20230605 | 111400 | 2248632000 | 21350 | 21350 | 21350 | 21350 | 100 |
| 461 | 20230605 | 111300 | 2246497000 | 21350 | 21400 | 21400 | 21350 | 47 |
| 462 | 20230605 | 111200 | 2245491350 | 21400 | 21350 | 21400 | 21350 | 15 |
| 463 | 20230605 | 111100 | 2245170500 | 21350 | 21350 | 21350 | 21350 | 420 |
| 464 | 20230605 | 111000 | 2236203500 | 21400 | 21350 | 21400 | 21350 | 138 |
| 465 | 20230605 | 110900 | 2233256350 | 21350 | 21350 | 21350 | 21350 | 51 |
| 466 | 20230605 | 110800 | 2232167500 | 21350 | 21400 | 21400 | 21350 | 34 |
| 467 | 20230605 | 110700 | 2231441550 | 21350 | 21350 | 21350 | 21350 | 33 |
| 468 | 20230605 | 110600 | 2230737000 | 21350 | 21400 | 21400 | 21350 | 109 |
| 469 | 20230605 | 110500 | 2228409100 | 21400 | 21400 | 21400 | 21400 | 638 |
| 470 | 20230605 | 110400 | 2214755900 | 21400 | 21400 | 21400 | 21400 | 36 |
| 471 | 20230605 | 110300 | 2213985500 | 21400 | 21400 | 21400 | 21400 | 99 |
| 472 | 20230605 | 110200 | 2211866900 | 21400 | 21400 | 21400 | 21400 | 465 |
| 473 | 20230605 | 110100 | 2201915900 | 21400 | 21400 | 21450 | 21400 | 1122 |
| 474 | 20230605 | 110000 | 2177905050 | 21400 | 21450 | 21450 | 21400 | 3894 |
| 475 | 20230605 | 105900 | 2094380550 | 21500 | 21500 | 21500 | 21450 | 108 |
| 476 | 20230605 | 105800 | 2092060250 | 21450 | 21500 | 21500 | 21450 | 80 |
| 477 | 20230605 | 105700 | 2090342000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 478 | 20230605 | 105600 | 2090342000 | 21500 | 21500 | 21500 | 21500 | 30 |
| 479 | 20230605 | 105500 | 2089697000 | 21450 | 21450 | 21500 | 21450 | 133 |
| 480 | 20230605 | 105400 | 2086842600 | 21500 | 21500 | 21500 | 21450 | 125 |
| 481 | 20230605 | 105300 | 2084155500 | 21500 | 21500 | 21500 | 21450 | 189 |
| 482 | 20230605 | 105200 | 2080093750 | 21500 | 21500 | 21500 | 21500 | 71 |
| 483 | 20230605 | 105100 | 2078567250 | 21500 | 21500 | 21550 | 21450 | 32 |
| 484 | 20230605 | 105000 | 2077879700 | 21500 | 21550 | 21550 | 21500 | 53 |
| 485 | 20230605 | 104900 | 2076737600 | 21550 | 21500 | 21550 | 21450 | 1605 |
| 486 | 20230605 | 104800 | 2042230000 | 21500 | 21500 | 21500 | 21450 | 429 |
| 487 | 20230605 | 104700 | 2033014300 | 21500 | 21500 | 21500 | 21500 | 90 |
| 488 | 20230605 | 104600 | 2031079300 | 21500 | 21500 | 21500 | 21500 | 140 |
| 489 | 20230605 | 104500 | 2028069300 | 21450 | 21450 | 21500 | 21450 | 40 |
| 490 | 20230605 | 104400 | 2027209450 | 21500 | 21500 | 21500 | 21500 | 30 |
| 491 | 20230605 | 104300 | 2026564450 | 21500 | 21450 | 21500 | 21450 | 50 |
| 492 | 20230605 | 104200 | 2025490800 | 21450 | 21450 | 21500 | 21450 | 147 |
| 493 | 20230605 | 104100 | 2022336800 | 21450 | 21450 | 21450 | 21450 | 125 |
| 494 | 20230605 | 104000 | 2019655550 | 21450 | 21450 | 21500 | 21450 | 144 |
| 495 | 20230605 | 103900 | 2016566150 | 21500 | 21500 | 21500 | 21450 | 200 |
| 496 | 20230605 | 103800 | 2012276000 | 21500 | 21500 | 21500 | 21450 | 141 |
| 497 | 20230605 | 103700 | 2009244650 | 21500 | 21500 | 21550 | 21500 | 1527 |
| 498 | 20230605 | 103600 | 1976414050 | 21500 | 21500 | 21550 | 21500 | 336 |
| 499 | 20230605 | 103500 | 1969188450 | 21450 | 21500 | 21500 | 21450 | 119 |
| 500 | 20230605 | 103400 | 1966630050 | 21500 | 21500 | 21500 | 21450 | 727 |
| 501 | 20230605 | 103300 | 1951002150 | 21450 | 21500 | 21500 | 21450 | 95 |
| 502 | 20230605 | 103200 | 1948961250 | 21500 | 21500 | 21500 | 21450 | 64 |
| 503 | 20230605 | 103100 | 1947588250 | 21450 | 21500 | 21500 | 21450 | 126 |
| 504 | 20230605 | 103000 | 1944885200 | 21500 | 21500 | 21500 | 21450 | 831 |
| 505 | 20230605 | 102900 | 1927057650 | 21500 | 21450 | 21500 | 21450 | 43 |
| 506 | 20230605 | 102800 | 1926135150 | 21450 | 21500 | 21500 | 21450 | 572 |
| 507 | 20230605 | 102700 | 1913864850 | 21450 | 21500 | 21500 | 21450 | 294 |
| 508 | 20230605 | 102600 | 1907556050 | 21450 | 21450 | 21500 | 21450 | 194 |
| 509 | 20230605 | 102500 | 1903394550 | 21450 | 21500 | 21500 | 21450 | 15 |
| 510 | 20230605 | 102400 | 1903072650 | 21500 | 21450 | 21500 | 21450 | 816 |
| 511 | 20230605 | 102300 | 1885569200 | 21450 | 21500 | 21500 | 21450 | 522 |
| 512 | 20230605 | 102200 | 1874346550 | 21500 | 21500 | 21500 | 21500 | 144 |
| 513 | 20230605 | 102100 | 1871250550 | 21500 | 21550 | 21550 | 21500 | 173 |
| 514 | 20230605 | 102000 | 1867530050 | 21500 | 21550 | 21550 | 21500 | 54 |
| 515 | 20230605 | 101900 | 1866366700 | 21500 | 21500 | 21500 | 21500 | 46 |
| 516 | 20230605 | 101800 | 1865377700 | 21500 | 21550 | 21550 | 21500 | 27 |
| 517 | 20230605 | 101700 | 1864797150 | 21550 | 21500 | 21550 | 21500 | 3014 |
| 518 | 20230605 | 101600 | 1799994500 | 21550 | 21500 | 21550 | 21500 | 40 |
| 519 | 20230605 | 101500 | 1799133500 | 21550 | 21500 | 21550 | 21500 | 194 |
| 520 | 20230605 | 101400 | 1794961650 | 21500 | 21500 | 21550 | 21500 | 629 |
| 521 | 20230605 | 101300 | 1781438100 | 21550 | 21500 | 21550 | 21500 | 4 |
| 522 | 20230605 | 101200 | 1781352050 | 21500 | 21550 | 21550 | 21500 | 173 |
| 523 | 20230605 | 101100 | 1777625050 | 21550 | 21450 | 21550 | 21450 | 1149 |
| 524 | 20230605 | 101000 | 1752921200 | 21500 | 21500 | 21500 | 21450 | 63 |
| 525 | 20230605 | 100900 | 1751566800 | 21500 | 21500 | 21500 | 21500 | 56 |
| 526 | 20230605 | 100800 | 1750362800 | 21500 | 21500 | 21550 | 21500 | 252 |
| 527 | 20230605 | 100700 | 1744943650 | 21500 | 21500 | 21500 | 21450 | 624 |
| 528 | 20230605 | 100600 | 1731537100 | 21500 | 21550 | 21550 | 21500 | 1707 |
| 529 | 20230605 | 100500 | 1694836350 | 21550 | 21550 | 21600 | 21550 | 893 |
| 530 | 20230605 | 100400 | 1675591350 | 21550 | 21550 | 21600 | 21550 | 110 |
| 531 | 20230605 | 100300 | 1673220200 | 21550 | 21550 | 21600 | 21550 | 520 |
| 532 | 20230605 | 100200 | 1662014000 | 21600 | 21550 | 21600 | 21550 | 506 |
| 533 | 20230605 | 100100 | 1651084500 | 21550 | 21550 | 21600 | 21550 | 411 |
| 534 | 20230605 | 100000 | 1642227350 | 21600 | 21550 | 21600 | 21550 | 199 |
| 535 | 20230605 | 095900 | 1637935800 | 21600 | 21550 | 21600 | 21550 | 162 |
| 536 | 20230605 | 095800 | 1634443950 | 21600 | 21550 | 21600 | 21550 | 69 |
| 537 | 20230605 | 095700 | 1632955950 | 21550 | 21550 | 21600 | 21550 | 189 |
| 538 | 20230605 | 095600 | 1628882900 | 21550 | 21550 | 21600 | 21550 | 505 |
| 539 | 20230605 | 095500 | 1617999250 | 21550 | 21550 | 21600 | 21550 | 149 |
| 540 | 20230605 | 095400 | 1614785150 | 21550 | 21550 | 21600 | 21550 | 58 |
| 541 | 20230605 | 095300 | 1613532950 | 21550 | 21500 | 21550 | 21500 | 1185 |
| 542 | 20230605 | 095200 | 1587998800 | 21500 | 21550 | 21550 | 21500 | 110 |
| 543 | 20230605 | 095100 | 1585628450 | 21500 | 21550 | 21550 | 21500 | 104 |
| 544 | 20230605 | 095000 | 1583389750 | 21550 | 21500 | 21550 | 21500 | 85 |
| 545 | 20230605 | 094900 | 1581561350 | 21550 | 21550 | 21600 | 21500 | 569 |
| 546 | 20230605 | 094800 | 1569306750 | 21550 | 21600 | 21600 | 21550 | 611 |
| 547 | 20230605 | 094700 | 1556125200 | 21600 | 21600 | 21600 | 21550 | 539 |
| 548 | 20230605 | 094600 | 1544487950 | 21600 | 21550 | 21600 | 21500 | 1463 |
| 549 | 20230605 | 094500 | 1512978500 | 21550 | 21550 | 21550 | 21500 | 788 |
| 550 | 20230605 | 094400 | 1496012450 | 21500 | 21500 | 21550 | 21500 | 608 |
| 551 | 20230605 | 094300 | 1482914950 | 21500 | 21600 | 21600 | 21500 | 2035 |
| 552 | 20230605 | 094200 | 1439113600 | 21550 | 21550 | 21600 | 21550 | 1137 |
| 553 | 20230605 | 094100 | 1414611150 | 21550 | 21600 | 21600 | 21550 | 689 |
| 554 | 20230605 | 094000 | 1399749100 | 21600 | 21500 | 21600 | 21500 | 2538 |
| 555 | 20230605 | 093900 | 1345092750 | 21550 | 21500 | 21550 | 21500 | 655 |
| 556 | 20230605 | 093800 | 1330989050 | 21550 | 21450 | 21550 | 21450 | 4516 |
| 557 | 20230605 | 093700 | 1233770900 | 21450 | 21500 | 21500 | 21450 | 660 |
| 558 | 20230605 | 093600 | 1219584550 | 21500 | 21400 | 21500 | 21400 | 906 |
| 559 | 20230605 | 093500 | 1200151100 | 21450 | 21400 | 21450 | 21400 | 118 |
| 560 | 20230605 | 093400 | 1197625100 | 21400 | 21350 | 21450 | 21350 | 1551 |
| 561 | 20230605 | 093300 | 1164445450 | 21350 | 21350 | 21350 | 21350 | 493 |
| 562 | 20230605 | 093200 | 1153919900 | 21350 | 21350 | 21350 | 21300 | 318 |
| 563 | 20230605 | 093100 | 1147130750 | 21300 | 21400 | 21400 | 21300 | 481 |
| 564 | 20230605 | 093000 | 1136861650 | 21350 | 21350 | 21400 | 21300 | 1015 |
| 565 | 20230605 | 092900 | 1115193950 | 21350 | 21300 | 21350 | 21300 | 857 |
| 566 | 20230605 | 092800 | 1096938200 | 21300 | 21250 | 21300 | 21250 | 840 |
| 567 | 20230605 | 092700 | 1079068200 | 21200 | 21200 | 21250 | 21150 | 511 |
| 568 | 20230605 | 092600 | 1068235850 | 21200 | 21200 | 21200 | 21200 | 256 |
| 569 | 20230605 | 092500 | 1062808650 | 21200 | 21150 | 21200 | 21150 | 162 |
| 570 | 20230605 | 092400 | 1059376100 | 21200 | 21200 | 21200 | 21150 | 4058 |
| 571 | 20230605 | 092300 | 973400550 | 21150 | 21200 | 21200 | 21150 | 3534 |
| 572 | 20230605 | 092200 | 898481500 | 21250 | 21250 | 21250 | 21250 | 4460 |
| 573 | 20230605 | 092100 | 803706500 | 21250 | 21250 | 21300 | 21250 | 145 |
| 574 | 20230605 | 092000 | 800621000 | 21250 | 21300 | 21300 | 21250 | 147 |
| 575 | 20230605 | 091900 | 797496350 | 21300 | 21250 | 21300 | 21250 | 768 |
| 576 | 20230605 | 091800 | 781174300 | 21250 | 21250 | 21300 | 21250 | 143 |
| 577 | 20230605 | 091700 | 778132000 | 21300 | 21300 | 21350 | 21250 | 944 |
| 578 | 20230605 | 091600 | 758027500 | 21300 | 21300 | 21300 | 21250 | 1424 |
| 579 | 20230605 | 091500 | 727738650 | 21250 | 21250 | 21300 | 21250 | 31 |
| 580 | 20230605 | 091400 | 727079250 | 21300 | 21300 | 21350 | 21250 | 2952 |
| 581 | 20230605 | 091300 | 664152150 | 21300 | 21300 | 21300 | 21300 | 781 |
| 582 | 20230605 | 091200 | 647516850 | 21300 | 21300 | 21300 | 21300 | 232 |
| 583 | 20230605 | 091100 | 642575250 | 21300 | 21350 | 21350 | 21300 | 1708 |
| 584 | 20230605 | 091000 | 606181950 | 21350 | 21300 | 21350 | 21300 | 638 |
| 585 | 20230605 | 090900 | 592572200 | 21350 | 21400 | 21400 | 21300 | 1218 |
| 586 | 20230605 | 090800 | 566562400 | 21350 | 21350 | 21400 | 21350 | 1137 |
| 587 | 20230605 | 090700 | 542276150 | 21350 | 21350 | 21400 | 21300 | 1529 |
| 588 | 20230605 | 090600 | 509668400 | 21350 | 21300 | 21400 | 21300 | 1380 |
| 589 | 20230605 | 090500 | 480202000 | 21350 | 21400 | 21400 | 21300 | 1717 |
| 590 | 20230605 | 090400 | 443564550 | 21400 | 21350 | 21400 | 21300 | 606 |
| 591 | 20230605 | 090300 | 430612650 | 21350 | 21350 | 21350 | 21250 | 3713 |
| 592 | 20230605 | 090200 | 351500650 | 21350 | 21350 | 21450 | 21300 | 2287 |
| 593 | 20230605 | 090100 | 302627400 | 21400 | 21500 | 21500 | 21300 | 4623 |
| 594 | 20230605 | 090000 | 203667950 | 21500 | 21600 | 21600 | 21450 | 9447 |