33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 2206 |
| 3 | 20230605 | 183100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 4 | 20230605 | 183000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 5 | 20230605 | 182900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 6 | 20230605 | 182800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 7 | 20230605 | 182700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 8 | 20230605 | 182600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 9 | 20230605 | 182500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 10 | 20230605 | 182400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 11 | 20230605 | 182300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 12 | 20230605 | 182200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 13 | 20230605 | 182100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 14 | 20230605 | 182000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 15 | 20230605 | 181900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 16 | 20230605 | 181800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 17 | 20230605 | 181700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 18 | 20230605 | 181600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 19 | 20230605 | 181500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 20 | 20230605 | 181400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 21 | 20230605 | 181300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 22 | 20230605 | 181200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 23 | 20230605 | 181100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 24 | 20230605 | 181000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 25 | 20230605 | 180900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 26 | 20230605 | 180800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 27 | 20230605 | 180700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 28 | 20230605 | 180600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 29 | 20230605 | 180500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 30 | 20230605 | 180400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 31 | 20230605 | 180300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 32 | 20230605 | 180200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 2206 |
| 33 | 20230605 | 180100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 34 | 20230605 | 180000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 35 | 20230605 | 175900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 36 | 20230605 | 175800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 37 | 20230605 | 175700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 38 | 20230605 | 175600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 39 | 20230605 | 175500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 40 | 20230605 | 175400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 41 | 20230605 | 175300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 42 | 20230605 | 175200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 43 | 20230605 | 175100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 44 | 20230605 | 175000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 45 | 20230605 | 174900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 46 | 20230605 | 174800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 47 | 20230605 | 174700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 48 | 20230605 | 174600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 49 | 20230605 | 174500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 50 | 20230605 | 174400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 51 | 20230605 | 174300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 52 | 20230605 | 174200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 53 | 20230605 | 174100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 54 | 20230605 | 174000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 55 | 20230605 | 173900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 56 | 20230605 | 173800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 57 | 20230605 | 173700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 58 | 20230605 | 173600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 59 | 20230605 | 173500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 60 | 20230605 | 173400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 61 | 20230605 | 173300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 62 | 20230605 | 173200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 2206 |
| 63 | 20230605 | 173100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 64 | 20230605 | 173000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 65 | 20230605 | 172900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 66 | 20230605 | 172800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 67 | 20230605 | 172700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 68 | 20230605 | 172600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 69 | 20230605 | 172500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 70 | 20230605 | 172400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 71 | 20230605 | 172300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 72 | 20230605 | 172200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 73 | 20230605 | 172100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 74 | 20230605 | 172000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 75 | 20230605 | 171900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 76 | 20230605 | 171800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 77 | 20230605 | 171700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 78 | 20230605 | 171600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 79 | 20230605 | 171500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 80 | 20230605 | 171400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 81 | 20230605 | 171300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 82 | 20230605 | 171200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 83 | 20230605 | 171100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 84 | 20230605 | 171000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 85 | 20230605 | 170900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 86 | 20230605 | 170800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 87 | 20230605 | 170700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 88 | 20230605 | 170600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 89 | 20230605 | 170500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 90 | 20230605 | 170400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 91 | 20230605 | 170300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 92 | 20230605 | 170200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 2206 |
| 93 | 20230605 | 170100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 94 | 20230605 | 170000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 95 | 20230605 | 165900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 96 | 20230605 | 165800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 97 | 20230605 | 165700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 98 | 20230605 | 165600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 99 | 20230605 | 165500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 100 | 20230605 | 165400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 101 | 20230605 | 165300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 102 | 20230605 | 165200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 103 | 20230605 | 165100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 104 | 20230605 | 165000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 105 | 20230605 | 164900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 106 | 20230605 | 164800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 107 | 20230605 | 164700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 108 | 20230605 | 164600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 109 | 20230605 | 164500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 110 | 20230605 | 164400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 111 | 20230605 | 164300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 112 | 20230605 | 164200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 113 | 20230605 | 164100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 114 | 20230605 | 164000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 115 | 20230605 | 163900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 116 | 20230605 | 163800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 117 | 20230605 | 163700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 118 | 20230605 | 163600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 119 | 20230605 | 163500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 120 | 20230605 | 163400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 121 | 20230605 | 163300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 122 | 20230605 | 163200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 2206 |
| 123 | 20230605 | 163100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 124 | 20230605 | 163000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 125 | 20230605 | 162900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 126 | 20230605 | 162800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 127 | 20230605 | 162700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 128 | 20230605 | 162600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 129 | 20230605 | 162500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 130 | 20230605 | 162400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 131 | 20230605 | 162300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 132 | 20230605 | 162200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 133 | 20230605 | 162100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 134 | 20230605 | 162000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 135 | 20230605 | 161900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 136 | 20230605 | 161800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 137 | 20230605 | 161700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 138 | 20230605 | 161600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 139 | 20230605 | 161500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 140 | 20230605 | 161400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 141 | 20230605 | 161300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 142 | 20230605 | 161200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 143 | 20230605 | 161100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 144 | 20230605 | 161000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 145 | 20230605 | 160900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 146 | 20230605 | 160800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 147 | 20230605 | 160700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 148 | 20230605 | 160600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 149 | 20230605 | 160500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 150 | 20230605 | 160400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 151 | 20230605 | 160300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 152 | 20230605 | 160200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 2206 |
| 153 | 20230605 | 160100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 154 | 20230605 | 160000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 155 | 20230605 | 155900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 156 | 20230605 | 155800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 157 | 20230605 | 155700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 158 | 20230605 | 155600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 159 | 20230605 | 155500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 160 | 20230605 | 155400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 161 | 20230605 | 155300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 162 | 20230605 | 155200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 163 | 20230605 | 155100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 164 | 20230605 | 155000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 165 | 20230605 | 154900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 166 | 20230605 | 154800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 167 | 20230605 | 154700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 168 | 20230605 | 154600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 169 | 20230605 | 154500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 170 | 20230605 | 154400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 171 | 20230605 | 154300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 172 | 20230605 | 154200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 173 | 20230605 | 154100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 174 | 20230605 | 154000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 175 | 20230605 | 153900 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 176 | 20230605 | 153800 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 177 | 20230605 | 153700 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 178 | 20230605 | 153600 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 179 | 20230605 | 153500 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 180 | 20230605 | 153400 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 181 | 20230605 | 153300 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 182 | 20230605 | 153200 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 2206 |
| 183 | 20230605 | 153100 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 184 | 20230605 | 153000 | 44701142900 | 200000 | 200000 | 200000 | 200000 | 2206 |
| 185 | 20230605 | 152900 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 186 | 20230605 | 152800 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 187 | 20230605 | 152700 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 188 | 20230605 | 152600 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 189 | 20230605 | 152500 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 190 | 20230605 | 152400 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 191 | 20230605 | 152300 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 192 | 20230605 | 152200 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 193 | 20230605 | 152100 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 194 | 20230605 | 152000 | 44259942900 | 200000 | 200000 | 200000 | 200000 | 0 |
| 195 | 20230605 | 151900 | 44259942900 | 200000 | 200500 | 200500 | 200000 | 369 |
| 196 | 20230605 | 151800 | 44186096900 | 200000 | 200500 | 200500 | 200000 | 881 |
| 197 | 20230605 | 151700 | 44009783400 | 200500 | 200500 | 200500 | 200000 | 325 |
| 198 | 20230605 | 151600 | 43944664400 | 200500 | 200000 | 200500 | 199900 | 205 |
| 199 | 20230605 | 151500 | 43903608100 | 200000 | 200000 | 200000 | 199900 | 844 |
| 200 | 20230605 | 151400 | 43734809600 | 200000 | 199900 | 200000 | 199900 | 234 |
| 201 | 20230605 | 151300 | 43688020000 | 200000 | 199900 | 200000 | 199900 | 263 |
| 202 | 20230605 | 151200 | 43635427300 | 200000 | 200000 | 200000 | 199900 | 228 |
| 203 | 20230605 | 151100 | 43589830100 | 200000 | 200000 | 200000 | 199900 | 130 |
| 204 | 20230605 | 151000 | 43563835600 | 200000 | 200500 | 200500 | 199900 | 479 |
| 205 | 20230605 | 150900 | 43468027100 | 200500 | 200500 | 200500 | 200000 | 220 |
| 206 | 20230605 | 150800 | 43423927100 | 200500 | 200500 | 200500 | 200000 | 190 |
| 207 | 20230605 | 150700 | 43385853100 | 200500 | 200000 | 200500 | 199900 | 901 |
| 208 | 20230605 | 150600 | 43205635400 | 200000 | 200000 | 200000 | 199900 | 267 |
| 209 | 20230605 | 150500 | 43152237800 | 200000 | 200000 | 200000 | 199900 | 299 |
| 210 | 20230605 | 150400 | 43092442700 | 200000 | 200000 | 200000 | 199900 | 509 |
| 211 | 20230605 | 150300 | 42990653900 | 200000 | 200000 | 200000 | 199900 | 243 |
| 212 | 20230605 | 150200 | 42942060400 | 200000 | 200000 | 200000 | 199900 | 237 |
| 213 | 20230605 | 150100 | 42894661700 | 199900 | 199900 | 200000 | 199900 | 284 |
| 214 | 20230605 | 150000 | 42837864100 | 199900 | 199900 | 200000 | 199800 | 359 |
| 215 | 20230605 | 145900 | 42766087000 | 199900 | 199900 | 200000 | 199800 | 233 |
| 216 | 20230605 | 145800 | 42719509600 | 199900 | 200000 | 200000 | 199800 | 314 |
| 217 | 20230605 | 145700 | 42656749000 | 200000 | 199900 | 200000 | 199800 | 408 |
| 218 | 20230605 | 145600 | 42575188200 | 199900 | 199900 | 199900 | 199800 | 177 |
| 219 | 20230605 | 145500 | 42539808000 | 199900 | 199900 | 199900 | 199800 | 122 |
| 220 | 20230605 | 145400 | 42515425400 | 199900 | 200000 | 200000 | 199800 | 710 |
| 221 | 20230605 | 145300 | 42373513300 | 200000 | 200000 | 200000 | 199900 | 154 |
| 222 | 20230605 | 145200 | 42342713500 | 200000 | 200000 | 200000 | 199900 | 322 |
| 223 | 20230605 | 145100 | 42278323100 | 200000 | 200000 | 200000 | 199900 | 187 |
| 224 | 20230605 | 145000 | 42240923300 | 199900 | 200000 | 200000 | 199900 | 886 |
| 225 | 20230605 | 144900 | 42063784800 | 200000 | 200000 | 200000 | 199900 | 496 |
| 226 | 20230605 | 144800 | 41964587100 | 200000 | 200000 | 200000 | 199900 | 220 |
| 227 | 20230605 | 144700 | 41920589400 | 200000 | 199900 | 200000 | 199900 | 121 |
| 228 | 20230605 | 144600 | 41896394100 | 200000 | 199700 | 200000 | 199700 | 380 |
| 229 | 20230605 | 144500 | 41820437100 | 199800 | 199700 | 199800 | 199600 | 233 |
| 230 | 20230605 | 144400 | 41773907100 | 199700 | 199700 | 199700 | 199600 | 100 |
| 231 | 20230605 | 144300 | 41753942700 | 199600 | 199600 | 199700 | 199600 | 114 |
| 232 | 20230605 | 144200 | 41731184400 | 199500 | 199700 | 199700 | 199500 | 291 |
| 233 | 20230605 | 144100 | 41673103600 | 199700 | 199700 | 199700 | 199600 | 212 |
| 234 | 20230605 | 144000 | 41630769500 | 199700 | 199700 | 199700 | 199600 | 201 |
| 235 | 20230605 | 143900 | 41590630900 | 199700 | 199700 | 199800 | 199600 | 154 |
| 236 | 20230605 | 143800 | 41559871600 | 199700 | 199500 | 199700 | 199500 | 96 |
| 237 | 20230605 | 143700 | 41540713100 | 199500 | 199400 | 199500 | 199300 | 157 |
| 238 | 20230605 | 143600 | 41509406200 | 199400 | 199400 | 199400 | 199300 | 189 |
| 239 | 20230605 | 143500 | 41471720700 | 199400 | 199300 | 199400 | 199200 | 98 |
| 240 | 20230605 | 143400 | 41452186600 | 199200 | 199300 | 199400 | 199200 | 360 |
| 241 | 20230605 | 143300 | 41380455200 | 199300 | 199500 | 199700 | 199200 | 340 |
| 242 | 20230605 | 143200 | 41312611000 | 199500 | 199300 | 199500 | 199300 | 117 |
| 243 | 20230605 | 143100 | 41289286800 | 199400 | 199400 | 199400 | 199200 | 332 |
| 244 | 20230605 | 143000 | 41223099600 | 199700 | 199500 | 199700 | 199400 | 326 |
| 245 | 20230605 | 142900 | 41158049800 | 199500 | 199900 | 200000 | 199400 | 1291 |
| 246 | 20230605 | 142800 | 40900192900 | 199900 | 200000 | 200000 | 199900 | 136 |
| 247 | 20230605 | 142700 | 40872997900 | 200000 | 199900 | 200000 | 199900 | 137 |
| 248 | 20230605 | 142600 | 40845602300 | 200000 | 200000 | 200000 | 199900 | 307 |
| 249 | 20230605 | 142500 | 40784208800 | 200000 | 200000 | 200000 | 199900 | 74 |
| 250 | 20230605 | 142400 | 40769410600 | 200000 | 200000 | 200000 | 199900 | 149 |
| 251 | 20230605 | 142300 | 40739615400 | 200000 | 199900 | 200000 | 199900 | 196 |
| 252 | 20230605 | 142200 | 40700417800 | 200000 | 200000 | 200000 | 199900 | 361 |
| 253 | 20230605 | 142100 | 40628221100 | 200000 | 199900 | 200000 | 199900 | 87 |
| 254 | 20230605 | 142000 | 40610825700 | 200000 | 200000 | 200000 | 199900 | 266 |
| 255 | 20230605 | 141900 | 40557627100 | 200000 | 199900 | 200000 | 199900 | 50 |
| 256 | 20230605 | 141800 | 40547627700 | 200000 | 200000 | 200000 | 199900 | 81 |
| 257 | 20230605 | 141700 | 40531428500 | 199900 | 200000 | 200000 | 199900 | 119 |
| 258 | 20230605 | 141600 | 40507634700 | 200000 | 199800 | 200000 | 199800 | 220 |
| 259 | 20230605 | 141500 | 40463657900 | 199800 | 199800 | 199800 | 199700 | 181 |
| 260 | 20230605 | 141400 | 40427496200 | 199800 | 199700 | 199800 | 199700 | 130 |
| 261 | 20230605 | 141300 | 40401532300 | 199700 | 199600 | 199700 | 199600 | 92 |
| 262 | 20230605 | 141200 | 40383162800 | 199600 | 199600 | 199600 | 199500 | 235 |
| 263 | 20230605 | 141100 | 40336257000 | 199600 | 199600 | 199600 | 199500 | 166 |
| 264 | 20230605 | 141000 | 40303126200 | 199500 | 199600 | 199600 | 199500 | 171 |
| 265 | 20230605 | 140900 | 40268997100 | 199600 | 199600 | 199600 | 199500 | 349 |
| 266 | 20230605 | 140800 | 40199347300 | 199600 | 199600 | 199600 | 199500 | 125 |
| 267 | 20230605 | 140700 | 40174403300 | 199500 | 199400 | 199500 | 199300 | 101 |
| 268 | 20230605 | 140600 | 40154257500 | 199400 | 199300 | 199400 | 199200 | 206 |
| 269 | 20230605 | 140500 | 40113187900 | 199300 | 199300 | 199300 | 199200 | 51 |
| 270 | 20230605 | 140400 | 40103023800 | 199300 | 199300 | 199300 | 199200 | 82 |
| 271 | 20230605 | 140300 | 40086684500 | 199300 | 199200 | 199300 | 199200 | 64 |
| 272 | 20230605 | 140200 | 40073935100 | 199200 | 199200 | 199200 | 199100 | 152 |
| 273 | 20230605 | 140100 | 40043665300 | 199200 | 199200 | 199200 | 199100 | 56 |
| 274 | 20230605 | 140000 | 40032511700 | 199200 | 199300 | 199400 | 199100 | 245 |
| 275 | 20230605 | 135900 | 39983688900 | 199300 | 199300 | 199300 | 199200 | 173 |
| 276 | 20230605 | 135800 | 39949215500 | 199300 | 199000 | 199400 | 199000 | 96 |
| 277 | 20230605 | 135700 | 39930094200 | 199000 | 199600 | 199600 | 199000 | 1309 |
| 278 | 20230605 | 135600 | 39669405100 | 199500 | 199600 | 199600 | 199500 | 422 |
| 279 | 20230605 | 135500 | 39585196100 | 199600 | 199600 | 199600 | 199500 | 224 |
| 280 | 20230605 | 135400 | 39540487900 | 199600 | 199600 | 199600 | 199500 | 163 |
| 281 | 20230605 | 135300 | 39507955100 | 199500 | 199600 | 199600 | 199500 | 213 |
| 282 | 20230605 | 135200 | 39465445000 | 199500 | 199600 | 199600 | 199500 | 146 |
| 283 | 20230605 | 135100 | 39436305400 | 199500 | 199600 | 199600 | 199500 | 85 |
| 284 | 20230605 | 135000 | 39419340600 | 199500 | 199500 | 199600 | 199500 | 200 |
| 285 | 20230605 | 134900 | 39379438500 | 199500 | 199400 | 199600 | 199400 | 82 |
| 286 | 20230605 | 134800 | 39363081700 | 199400 | 199200 | 199400 | 199200 | 104 |
| 287 | 20230605 | 134700 | 39342357500 | 199300 | 199300 | 199300 | 199200 | 94 |
| 288 | 20230605 | 134600 | 39323624900 | 199300 | 199200 | 199300 | 199200 | 85 |
| 289 | 20230605 | 134500 | 39306691000 | 199200 | 199300 | 199300 | 199100 | 288 |
| 290 | 20230605 | 134400 | 39249311000 | 199200 | 199400 | 199500 | 199200 | 274 |
| 291 | 20230605 | 134300 | 39194693500 | 199500 | 199600 | 199600 | 199300 | 164 |
| 292 | 20230605 | 134200 | 39161983800 | 199700 | 199800 | 199900 | 199500 | 460 |
| 293 | 20230605 | 134100 | 39070121000 | 199900 | 199900 | 200000 | 199800 | 114 |
| 294 | 20230605 | 134000 | 39047332700 | 200000 | 199900 | 200000 | 199800 | 242 |
| 295 | 20230605 | 133900 | 38998949600 | 199900 | 199900 | 200000 | 199900 | 276 |
| 296 | 20230605 | 133800 | 38943765300 | 199900 | 199900 | 200000 | 199800 | 92 |
| 297 | 20230605 | 133700 | 38925372600 | 199900 | 199700 | 199900 | 199700 | 66 |
| 298 | 20230605 | 133600 | 38912184800 | 199700 | 199700 | 199700 | 199600 | 333 |
| 299 | 20230605 | 133500 | 38845695900 | 199700 | 199600 | 199700 | 199600 | 86 |
| 300 | 20230605 | 133400 | 38828527700 | 199500 | 199600 | 199600 | 199500 | 97 |
| 301 | 20230605 | 133300 | 38809168900 | 199600 | 199600 | 199600 | 199500 | 208 |
| 302 | 20230605 | 133200 | 38767654500 | 199500 | 199400 | 199600 | 199400 | 266 |
| 303 | 20230605 | 133100 | 38714576900 | 199400 | 199300 | 199500 | 199300 | 186 |
| 304 | 20230605 | 133000 | 38677486700 | 199300 | 199100 | 199300 | 199000 | 291 |
| 305 | 20230605 | 132900 | 38619545000 | 199100 | 199200 | 199200 | 199000 | 329 |
| 306 | 20230605 | 132800 | 38554066700 | 199100 | 199100 | 199200 | 199100 | 90 |
| 307 | 20230605 | 132700 | 38536142600 | 199200 | 199200 | 199200 | 199000 | 245 |
| 308 | 20230605 | 132600 | 38487360600 | 199200 | 199300 | 199500 | 199100 | 664 |
| 309 | 20230605 | 132500 | 38355108800 | 199400 | 199500 | 199500 | 199400 | 195 |
| 310 | 20230605 | 132400 | 38316220100 | 199400 | 199500 | 199500 | 199400 | 49 |
| 311 | 20230605 | 132300 | 38306445300 | 199500 | 199600 | 199600 | 199300 | 238 |
| 312 | 20230605 | 132200 | 38258987900 | 199600 | 199600 | 199600 | 199300 | 53 |
| 313 | 20230605 | 132100 | 38248413800 | 199500 | 199600 | 199600 | 199400 | 125 |
| 314 | 20230605 | 132000 | 38223477500 | 199400 | 199700 | 199800 | 199400 | 325 |
| 315 | 20230605 | 131900 | 38158586200 | 199700 | 199700 | 199800 | 199600 | 129 |
| 316 | 20230605 | 131800 | 38132829400 | 199700 | 199600 | 199700 | 199600 | 113 |
| 317 | 20230605 | 131700 | 38110269400 | 199500 | 199600 | 199700 | 199400 | 176 |
| 318 | 20230605 | 131600 | 38075147300 | 199500 | 199400 | 199700 | 199400 | 382 |
| 319 | 20230605 | 131500 | 37998931100 | 199500 | 199400 | 199500 | 199300 | 97 |
| 320 | 20230605 | 131400 | 37979591600 | 199400 | 199300 | 199400 | 199200 | 198 |
| 321 | 20230605 | 131300 | 37940133600 | 199300 | 199300 | 199400 | 199200 | 158 |
| 322 | 20230605 | 131200 | 37908640800 | 199200 | 199600 | 199600 | 199200 | 725 |
| 323 | 20230605 | 131100 | 37764117700 | 199700 | 199800 | 199800 | 199600 | 280 |
| 324 | 20230605 | 131000 | 37708215400 | 199800 | 199800 | 199900 | 199700 | 178 |
| 325 | 20230605 | 130900 | 37672654900 | 199800 | 199900 | 199900 | 199600 | 324 |
| 326 | 20230605 | 130800 | 37607934400 | 199800 | 199700 | 199800 | 199700 | 137 |
| 327 | 20230605 | 130700 | 37580567500 | 199800 | 199900 | 199900 | 199700 | 389 |
| 328 | 20230605 | 130600 | 37502878700 | 199900 | 200000 | 200500 | 199800 | 2142 |
| 329 | 20230605 | 130500 | 37074549300 | 200000 | 200500 | 200500 | 200000 | 118 |
| 330 | 20230605 | 130400 | 37050902800 | 200000 | 200000 | 200500 | 200000 | 91 |
| 331 | 20230605 | 130300 | 37032688800 | 200500 | 200500 | 200500 | 200000 | 243 |
| 332 | 20230605 | 130200 | 36983970300 | 200000 | 200000 | 200500 | 200000 | 190 |
| 333 | 20230605 | 130100 | 36945940800 | 200000 | 200500 | 200500 | 200000 | 137 |
| 334 | 20230605 | 130000 | 36918487800 | 200500 | 200500 | 201000 | 200000 | 254 |
| 335 | 20230605 | 125900 | 36867559800 | 200500 | 200500 | 201000 | 200000 | 143 |
| 336 | 20230605 | 125800 | 36838880300 | 200500 | 200500 | 200500 | 200000 | 190 |
| 337 | 20230605 | 125700 | 36800788300 | 200500 | 200500 | 201000 | 200000 | 696 |
| 338 | 20230605 | 125600 | 36661294300 | 200500 | 200000 | 200500 | 200000 | 257 |
| 339 | 20230605 | 125500 | 36609769800 | 200000 | 200500 | 200500 | 200000 | 73 |
| 340 | 20230605 | 125400 | 36595141300 | 200500 | 200500 | 200500 | 200500 | 35 |
| 341 | 20230605 | 125300 | 36588123800 | 200500 | 200500 | 200500 | 200000 | 172 |
| 342 | 20230605 | 125200 | 36553638800 | 200500 | 200500 | 200500 | 200000 | 74 |
| 343 | 20230605 | 125100 | 36538807300 | 200500 | 200500 | 200500 | 200500 | 142 |
| 344 | 20230605 | 125000 | 36510336300 | 200500 | 200500 | 200500 | 200000 | 404 |
| 345 | 20230605 | 124900 | 36429441800 | 200500 | 200500 | 200500 | 200000 | 267 |
| 346 | 20230605 | 124800 | 36376006300 | 200500 | 200500 | 200500 | 200000 | 69 |
| 347 | 20230605 | 124700 | 36362173800 | 200500 | 200000 | 200500 | 200000 | 57 |
| 348 | 20230605 | 124600 | 36350749300 | 200000 | 200500 | 200500 | 200000 | 229 |
| 349 | 20230605 | 124500 | 36304865300 | 200500 | 200000 | 200500 | 200000 | 193 |
| 350 | 20230605 | 124400 | 36266176300 | 200500 | 200500 | 200500 | 200000 | 240 |
| 351 | 20230605 | 124300 | 36218061300 | 200500 | 200000 | 200500 | 200000 | 199 |
| 352 | 20230605 | 124200 | 36178169300 | 200500 | 200500 | 200500 | 200000 | 61 |
| 353 | 20230605 | 124100 | 36165944800 | 200500 | 200500 | 200500 | 200500 | 113 |
| 354 | 20230605 | 124000 | 36143288300 | 200500 | 200500 | 200500 | 200500 | 148 |
| 355 | 20230605 | 123900 | 36113614300 | 200500 | 200000 | 200500 | 200000 | 66 |
| 356 | 20230605 | 123800 | 36100396300 | 200000 | 200500 | 200500 | 200000 | 156 |
| 357 | 20230605 | 123700 | 36069187800 | 200000 | 200500 | 200500 | 200000 | 301 |
| 358 | 20230605 | 123600 | 36008914800 | 200500 | 200500 | 200500 | 200500 | 241 |
| 359 | 20230605 | 123500 | 35960594300 | 200500 | 200500 | 200500 | 200000 | 155 |
| 360 | 20230605 | 123400 | 35929520300 | 200500 | 200500 | 200500 | 200000 | 177 |
| 361 | 20230605 | 123300 | 35894034300 | 200500 | 201000 | 201000 | 200500 | 379 |
| 362 | 20230605 | 123200 | 35817971300 | 201000 | 201000 | 201000 | 200500 | 38 |
| 363 | 20230605 | 123100 | 35810338300 | 201000 | 201000 | 201000 | 200500 | 241 |
| 364 | 20230605 | 123000 | 35761928800 | 200500 | 200500 | 200500 | 200000 | 505 |
| 365 | 20230605 | 122900 | 35660694300 | 200500 | 200500 | 200500 | 200500 | 255 |
| 366 | 20230605 | 122800 | 35609566800 | 200500 | 200000 | 200500 | 200000 | 42 |
| 367 | 20230605 | 122700 | 35601149800 | 200500 | 200500 | 200500 | 200500 | 62 |
| 368 | 20230605 | 122600 | 35588718800 | 200500 | 200500 | 200500 | 200000 | 484 |
| 369 | 20230605 | 122500 | 35491681800 | 200500 | 200500 | 200500 | 200000 | 38 |
| 370 | 20230605 | 122400 | 35484067800 | 200500 | 200500 | 200500 | 200000 | 39 |
| 371 | 20230605 | 122300 | 35476252800 | 200500 | 200500 | 200500 | 200000 | 164 |
| 372 | 20230605 | 122200 | 35443375800 | 200500 | 200500 | 200500 | 200500 | 35 |
| 373 | 20230605 | 122100 | 35436358300 | 200500 | 200500 | 200500 | 200000 | 34 |
| 374 | 20230605 | 122000 | 35429552800 | 200500 | 200500 | 200500 | 200000 | 218 |
| 375 | 20230605 | 121900 | 35385844800 | 200500 | 200500 | 201000 | 200000 | 204 |
| 376 | 20230605 | 121800 | 35344939800 | 200500 | 200500 | 201000 | 200000 | 209 |
| 377 | 20230605 | 121700 | 35303059800 | 200500 | 200500 | 200500 | 200000 | 238 |
| 378 | 20230605 | 121600 | 35255341800 | 200500 | 200500 | 200500 | 200500 | 168 |
| 379 | 20230605 | 121500 | 35221657800 | 200500 | 200500 | 200500 | 200000 | 50 |
| 380 | 20230605 | 121400 | 35211635800 | 200500 | 200500 | 200500 | 200000 | 98 |
| 381 | 20230605 | 121300 | 35192021800 | 200500 | 200500 | 200500 | 200000 | 262 |
| 382 | 20230605 | 121200 | 35139491800 | 200500 | 200500 | 200500 | 200000 | 97 |
| 383 | 20230605 | 121100 | 35120058800 | 200500 | 200500 | 200500 | 200000 | 110 |
| 384 | 20230605 | 121000 | 35098033800 | 200500 | 200500 | 200500 | 200000 | 191 |
| 385 | 20230605 | 120900 | 35059739300 | 200500 | 200500 | 200500 | 200000 | 284 |
| 386 | 20230605 | 120800 | 35002798800 | 200000 | 200000 | 200500 | 200000 | 101 |
| 387 | 20230605 | 120700 | 34982574300 | 200500 | 200500 | 200500 | 200500 | 99 |
| 388 | 20230605 | 120600 | 34962724800 | 200000 | 200000 | 200500 | 200000 | 150 |
| 389 | 20230605 | 120500 | 34932654300 | 200500 | 200000 | 200500 | 200000 | 148 |
| 390 | 20230605 | 120400 | 34903027800 | 200000 | 199900 | 200000 | 199800 | 618 |
| 391 | 20230605 | 120300 | 34779445400 | 199900 | 199700 | 199900 | 199700 | 176 |
| 392 | 20230605 | 120200 | 34744270500 | 199800 | 199800 | 199800 | 199700 | 66 |
| 393 | 20230605 | 120100 | 34731084000 | 199800 | 199800 | 199800 | 199700 | 92 |
| 394 | 20230605 | 120000 | 34712705700 | 199800 | 199800 | 199800 | 199700 | 267 |
| 395 | 20230605 | 115900 | 34659359300 | 199800 | 199700 | 199800 | 199700 | 94 |
| 396 | 20230605 | 115800 | 34640581200 | 199700 | 199700 | 199700 | 199600 | 181 |
| 397 | 20230605 | 115700 | 34604435800 | 199700 | 199700 | 199800 | 199600 | 126 |
| 398 | 20230605 | 115600 | 34579274500 | 199700 | 199600 | 199700 | 199500 | 206 |
| 399 | 20230605 | 115500 | 34538147500 | 199500 | 199400 | 199600 | 199400 | 56 |
| 400 | 20230605 | 115400 | 34526974600 | 199300 | 199600 | 199600 | 199300 | 535 |
| 401 | 20230605 | 115300 | 34420271600 | 199400 | 199500 | 199600 | 199300 | 568 |
| 402 | 20230605 | 115200 | 34306974400 | 199400 | 199400 | 199500 | 199400 | 136 |
| 403 | 20230605 | 115100 | 34279845200 | 199500 | 199200 | 199500 | 199200 | 164 |
| 404 | 20230605 | 115000 | 34247147700 | 199400 | 199200 | 199400 | 199200 | 679 |
| 405 | 20230605 | 114900 | 34111820000 | 199000 | 199100 | 199200 | 198800 | 720 |
| 406 | 20230605 | 114800 | 33968573200 | 199000 | 199500 | 199600 | 198600 | 286 |
| 407 | 20230605 | 114700 | 33911615700 | 199500 | 199100 | 199500 | 198500 | 856 |
| 408 | 20230605 | 114600 | 33741295500 | 198900 | 199400 | 199400 | 198900 | 1502 |
| 409 | 20230605 | 114500 | 33442145600 | 199500 | 199500 | 199600 | 199300 | 279 |
| 410 | 20230605 | 114400 | 33386502300 | 199400 | 199400 | 199700 | 199300 | 470 |
| 411 | 20230605 | 114300 | 33292747500 | 199500 | 199700 | 199800 | 199300 | 555 |
| 412 | 20230605 | 114200 | 33181978900 | 199600 | 199500 | 199600 | 199400 | 330 |
| 413 | 20230605 | 114100 | 33116168200 | 199500 | 199900 | 200000 | 199400 | 621 |
| 414 | 20230605 | 114000 | 32992194100 | 200000 | 200500 | 200500 | 199900 | 634 |
| 415 | 20230605 | 113900 | 32865359200 | 200000 | 200000 | 200500 | 200000 | 145 |
| 416 | 20230605 | 113800 | 32836346700 | 200500 | 200500 | 200500 | 200000 | 76 |
| 417 | 20230605 | 113700 | 32821120700 | 200500 | 200500 | 200500 | 200000 | 184 |
| 418 | 20230605 | 113600 | 32784233700 | 200500 | 200500 | 200500 | 200000 | 169 |
| 419 | 20230605 | 113500 | 32750358700 | 200000 | 200500 | 200500 | 200000 | 67 |
| 420 | 20230605 | 113400 | 32736942200 | 200500 | 200500 | 200500 | 200000 | 137 |
| 421 | 20230605 | 113300 | 32709517700 | 200500 | 200500 | 200500 | 200000 | 291 |
| 422 | 20230605 | 113200 | 32651225700 | 200500 | 200500 | 200500 | 200000 | 164 |
| 423 | 20230605 | 113100 | 32618346200 | 200500 | 200500 | 200500 | 200000 | 87 |
| 424 | 20230605 | 113000 | 32600919200 | 200500 | 200000 | 200500 | 200000 | 236 |
| 425 | 20230605 | 112900 | 32553702200 | 200000 | 200500 | 200500 | 200000 | 583 |
| 426 | 20230605 | 112800 | 32437071200 | 200500 | 201000 | 201000 | 200000 | 1180 |
| 427 | 20230605 | 112700 | 32200515700 | 201000 | 200500 | 201000 | 200500 | 369 |
| 428 | 20230605 | 112600 | 32126445700 | 200500 | 201000 | 201000 | 200500 | 279 |
| 429 | 20230605 | 112500 | 32070368700 | 201000 | 201000 | 201000 | 200500 | 492 |
| 430 | 20230605 | 112400 | 31971507200 | 201000 | 201000 | 201500 | 200500 | 631 |
| 431 | 20230605 | 112300 | 31844695700 | 201000 | 201000 | 201500 | 200500 | 771 |
| 432 | 20230605 | 112200 | 31689763700 | 201000 | 201000 | 201000 | 200500 | 340 |
| 433 | 20230605 | 112100 | 31621461200 | 200500 | 201000 | 201000 | 200500 | 585 |
| 434 | 20230605 | 112000 | 31503884200 | 201000 | 200500 | 201000 | 200000 | 1154 |
| 435 | 20230605 | 111900 | 31272424700 | 200500 | 200500 | 200500 | 200000 | 680 |
| 436 | 20230605 | 111800 | 31136133200 | 200500 | 200000 | 200500 | 200000 | 150 |
| 437 | 20230605 | 111700 | 31106095700 | 200000 | 199900 | 200500 | 199900 | 2805 |
| 438 | 20230605 | 111600 | 30545085400 | 199900 | 199800 | 200000 | 199800 | 1871 |
| 439 | 20230605 | 111500 | 30171101200 | 199800 | 199400 | 199800 | 199400 | 4707 |
| 440 | 20230605 | 111400 | 29231846000 | 199500 | 199400 | 199500 | 199400 | 268 |
| 441 | 20230605 | 111300 | 29178393700 | 199400 | 199400 | 199500 | 199200 | 915 |
| 442 | 20230605 | 111200 | 28995955600 | 199400 | 199400 | 199400 | 199200 | 333 |
| 443 | 20230605 | 111100 | 28929574100 | 199400 | 199400 | 199500 | 199300 | 471 |
| 444 | 20230605 | 111000 | 28835668000 | 199400 | 199500 | 199500 | 199400 | 491 |
| 445 | 20230605 | 110900 | 28737740400 | 199500 | 199400 | 199500 | 199400 | 171 |
| 446 | 20230605 | 110800 | 28703632000 | 199500 | 199400 | 199500 | 199300 | 2825 |
| 447 | 20230605 | 110700 | 28140309900 | 199400 | 199200 | 199400 | 199200 | 4166 |
| 448 | 20230605 | 110600 | 27309707900 | 199100 | 199100 | 199300 | 199100 | 589 |
| 449 | 20230605 | 110500 | 27192390600 | 199100 | 199000 | 199200 | 198900 | 2414 |
| 450 | 20230605 | 110400 | 26711935900 | 199000 | 198900 | 199000 | 198800 | 864 |
| 451 | 20230605 | 110300 | 26540101900 | 198800 | 198600 | 198900 | 198500 | 1206 |
| 452 | 20230605 | 110200 | 26300343100 | 198600 | 198600 | 198800 | 198300 | 531 |
| 453 | 20230605 | 110100 | 26194851100 | 198600 | 198700 | 198900 | 198400 | 618 |
| 454 | 20230605 | 110000 | 26072018800 | 198700 | 198300 | 198700 | 198300 | 552 |
| 455 | 20230605 | 105900 | 25962453600 | 198400 | 198100 | 198500 | 198100 | 515 |
| 456 | 20230605 | 105800 | 25860293200 | 198200 | 198100 | 198300 | 198100 | 187 |
| 457 | 20230605 | 105700 | 25823232700 | 198200 | 198200 | 198300 | 198100 | 160 |
| 458 | 20230605 | 105600 | 25791513200 | 198200 | 198300 | 198400 | 198200 | 318 |
| 459 | 20230605 | 105500 | 25728462000 | 198300 | 198100 | 198400 | 198100 | 171 |
| 460 | 20230605 | 105400 | 25694549600 | 198400 | 198100 | 198400 | 197900 | 411 |
| 461 | 20230605 | 105300 | 25613127500 | 198200 | 198200 | 198300 | 198000 | 397 |
| 462 | 20230605 | 105200 | 25534447300 | 198000 | 198000 | 198200 | 198000 | 243 |
| 463 | 20230605 | 105100 | 25486310600 | 198000 | 198100 | 198100 | 197800 | 529 |
| 464 | 20230605 | 105000 | 25381557500 | 198100 | 198100 | 198100 | 198000 | 211 |
| 465 | 20230605 | 104900 | 25339760500 | 198100 | 198100 | 198100 | 197700 | 221 |
| 466 | 20230605 | 104800 | 25296007000 | 198100 | 198100 | 198100 | 197900 | 216 |
| 467 | 20230605 | 104700 | 25253234300 | 198000 | 198100 | 198100 | 198000 | 107 |
| 468 | 20230605 | 104600 | 25232042100 | 198100 | 198200 | 198300 | 197900 | 293 |
| 469 | 20230605 | 104500 | 25174012900 | 198300 | 198200 | 198300 | 198200 | 97 |
| 470 | 20230605 | 104400 | 25154784800 | 198200 | 198500 | 198500 | 198200 | 285 |
| 471 | 20230605 | 104300 | 25098231600 | 198600 | 198800 | 198800 | 198500 | 414 |
| 472 | 20230605 | 104200 | 25015975300 | 198900 | 198800 | 198900 | 198800 | 200 |
| 473 | 20230605 | 104100 | 24976199700 | 198900 | 198900 | 198900 | 198800 | 113 |
| 474 | 20230605 | 104000 | 24953725100 | 198900 | 198700 | 198900 | 198600 | 1055 |
| 475 | 20230605 | 103900 | 24743998700 | 198600 | 198700 | 198700 | 198600 | 69 |
| 476 | 20230605 | 103800 | 24730293300 | 198700 | 198500 | 198700 | 198400 | 290 |
| 477 | 20230605 | 103700 | 24672704900 | 198500 | 198400 | 198600 | 198300 | 140 |
| 478 | 20230605 | 103600 | 24644920600 | 198400 | 198000 | 198400 | 198000 | 539 |
| 479 | 20230605 | 103500 | 24538135700 | 198100 | 198000 | 198100 | 198000 | 88 |
| 480 | 20230605 | 103400 | 24520704600 | 198000 | 198200 | 198200 | 198000 | 290 |
| 481 | 20230605 | 103300 | 24463249500 | 198300 | 198200 | 198300 | 198100 | 218 |
| 482 | 20230605 | 103200 | 24420034200 | 198100 | 198400 | 198500 | 198100 | 188 |
| 483 | 20230605 | 103100 | 24382736200 | 198500 | 198700 | 198700 | 198400 | 434 |
| 484 | 20230605 | 103000 | 24296575800 | 198700 | 198500 | 198700 | 198500 | 280 |
| 485 | 20230605 | 102900 | 24240977200 | 198500 | 198500 | 198500 | 198400 | 436 |
| 486 | 20230605 | 102800 | 24154458200 | 198400 | 198500 | 198600 | 198400 | 243 |
| 487 | 20230605 | 102700 | 24106211700 | 198500 | 198600 | 198600 | 198500 | 93 |
| 488 | 20230605 | 102600 | 24087742800 | 198500 | 198500 | 198600 | 198400 | 470 |
| 489 | 20230605 | 102500 | 23994445700 | 198500 | 198500 | 198600 | 198400 | 412 |
| 490 | 20230605 | 102400 | 23912673600 | 198500 | 198600 | 198700 | 198500 | 404 |
| 491 | 20230605 | 102300 | 23832437000 | 198700 | 198800 | 198900 | 198600 | 923 |
| 492 | 20230605 | 102200 | 23648960800 | 198800 | 199000 | 199000 | 198800 | 350 |
| 493 | 20230605 | 102100 | 23579330300 | 199000 | 199200 | 199300 | 198800 | 767 |
| 494 | 20230605 | 102000 | 23426713400 | 199200 | 198900 | 199200 | 198800 | 1844 |
| 495 | 20230605 | 101900 | 23059781900 | 198900 | 198800 | 198900 | 198700 | 688 |
| 496 | 20230605 | 101800 | 22922961600 | 198800 | 198700 | 198900 | 198600 | 1151 |
| 497 | 20230605 | 101700 | 22694152600 | 198700 | 198500 | 198700 | 198400 | 780 |
| 498 | 20230605 | 101600 | 22539257900 | 198500 | 198300 | 198600 | 198300 | 910 |
| 499 | 20230605 | 101500 | 22358654300 | 198300 | 198000 | 198400 | 197800 | 854 |
| 500 | 20230605 | 101400 | 22189464200 | 197900 | 197900 | 198000 | 197800 | 554 |
| 501 | 20230605 | 101300 | 22079790100 | 198000 | 197600 | 198000 | 197600 | 1174 |
| 502 | 20230605 | 101200 | 21847535400 | 197600 | 197400 | 197600 | 197300 | 503 |
| 503 | 20230605 | 101100 | 21748232300 | 197400 | 196700 | 197400 | 196500 | 522 |
| 504 | 20230605 | 101000 | 21645422000 | 196600 | 196400 | 196700 | 196400 | 283 |
| 505 | 20230605 | 100900 | 21589791500 | 196400 | 196300 | 196500 | 196300 | 304 |
| 506 | 20230605 | 100800 | 21530105900 | 196300 | 196900 | 196900 | 196300 | 665 |
| 507 | 20230605 | 100700 | 21399337800 | 196800 | 197000 | 197100 | 196800 | 386 |
| 508 | 20230605 | 100600 | 21323316900 | 196900 | 197000 | 197100 | 196800 | 749 |
| 509 | 20230605 | 100500 | 21175814400 | 197100 | 197200 | 197400 | 197100 | 374 |
| 510 | 20230605 | 100400 | 21102054200 | 197200 | 197800 | 197900 | 197000 | 1127 |
| 511 | 20230605 | 100300 | 20879495800 | 197800 | 197400 | 197800 | 197400 | 727 |
| 512 | 20230605 | 100200 | 20735842500 | 197400 | 197200 | 197500 | 197100 | 575 |
| 513 | 20230605 | 100100 | 20622373200 | 197200 | 197000 | 197200 | 197000 | 605 |
| 514 | 20230605 | 100000 | 20503121700 | 196900 | 197000 | 197000 | 196900 | 494 |
| 515 | 20230605 | 095900 | 20405812400 | 197000 | 197000 | 197000 | 196700 | 877 |
| 516 | 20230605 | 095800 | 20233093100 | 196700 | 196800 | 197000 | 196600 | 728 |
| 517 | 20230605 | 095700 | 20089788200 | 196700 | 196600 | 196800 | 196600 | 328 |
| 518 | 20230605 | 095600 | 20025282700 | 196700 | 196800 | 196800 | 196300 | 218 |
| 519 | 20230605 | 095500 | 19982428900 | 196900 | 196800 | 196900 | 196700 | 146 |
| 520 | 20230605 | 095400 | 19953698500 | 196800 | 196600 | 196800 | 196500 | 233 |
| 521 | 20230605 | 095300 | 19907855400 | 196600 | 196400 | 196600 | 196400 | 424 |
| 522 | 20230605 | 095200 | 19824533900 | 196400 | 196300 | 196500 | 196200 | 175 |
| 523 | 20230605 | 095100 | 19790182400 | 196200 | 196600 | 196600 | 196200 | 875 |
| 524 | 20230605 | 095000 | 19618325000 | 196600 | 196500 | 196600 | 196500 | 110 |
| 525 | 20230605 | 094900 | 19596701500 | 196600 | 196400 | 196600 | 196300 | 152 |
| 526 | 20230605 | 094800 | 19566846600 | 196400 | 196400 | 196400 | 196300 | 111 |
| 527 | 20230605 | 094700 | 19545048400 | 196400 | 196100 | 196400 | 196000 | 246 |
| 528 | 20230605 | 094600 | 19496791000 | 196100 | 196100 | 196300 | 196000 | 247 |
| 529 | 20230605 | 094500 | 19448329600 | 196100 | 196100 | 196100 | 195900 | 119 |
| 530 | 20230605 | 094400 | 19425008800 | 195900 | 196600 | 196700 | 195900 | 1150 |
| 531 | 20230605 | 094300 | 19199372400 | 196600 | 196100 | 196600 | 196100 | 264 |
| 532 | 20230605 | 094200 | 19147528300 | 196100 | 195900 | 196100 | 195900 | 125 |
| 533 | 20230605 | 094100 | 19123033700 | 195900 | 196000 | 196000 | 195600 | 476 |
| 534 | 20230605 | 094000 | 19029835300 | 195900 | 195500 | 195900 | 195500 | 333 |
| 535 | 20230605 | 093900 | 18964687100 | 195500 | 195300 | 195500 | 195200 | 302 |
| 536 | 20230605 | 093800 | 18905662300 | 195400 | 194500 | 195500 | 194500 | 624 |
| 537 | 20230605 | 093700 | 18783977400 | 194500 | 194700 | 195000 | 194400 | 1862 |
| 538 | 20230605 | 093600 | 18421703100 | 194700 | 195000 | 195000 | 194700 | 938 |
| 539 | 20230605 | 093500 | 18238976500 | 195100 | 195500 | 195500 | 194700 | 3049 |
| 540 | 20230605 | 093400 | 17644467400 | 195500 | 196000 | 196000 | 195500 | 547 |
| 541 | 20230605 | 093300 | 17537449500 | 195900 | 196100 | 196100 | 195900 | 708 |
| 542 | 20230605 | 093200 | 17398686200 | 196100 | 196600 | 196700 | 196000 | 713 |
| 543 | 20230605 | 093100 | 17258761900 | 196500 | 196700 | 197200 | 196500 | 517 |
| 544 | 20230605 | 093000 | 17156962900 | 197100 | 195800 | 197100 | 195700 | 1042 |
| 545 | 20230605 | 092900 | 16952367000 | 195800 | 195300 | 195800 | 195200 | 1085 |
| 546 | 20230605 | 092800 | 16740178000 | 195400 | 195600 | 195600 | 195200 | 684 |
| 547 | 20230605 | 092700 | 16606566600 | 195500 | 196100 | 196100 | 195300 | 834 |
| 548 | 20230605 | 092600 | 16443509400 | 195700 | 196400 | 196500 | 195700 | 2944 |
| 549 | 20230605 | 092500 | 15866110300 | 196500 | 196300 | 196800 | 196300 | 609 |
| 550 | 20230605 | 092400 | 15746445000 | 196500 | 197200 | 197300 | 196300 | 2720 |
| 551 | 20230605 | 092300 | 15210926600 | 197200 | 196600 | 197300 | 196600 | 743 |
| 552 | 20230605 | 092200 | 15064451800 | 196500 | 196700 | 197200 | 196500 | 1814 |
| 553 | 20230605 | 092100 | 14707426900 | 196700 | 197300 | 197300 | 196500 | 2062 |
| 554 | 20230605 | 092000 | 14301409000 | 197300 | 198000 | 198100 | 197300 | 1962 |
| 555 | 20230605 | 091900 | 13913397500 | 197900 | 197900 | 198000 | 197700 | 1313 |
| 556 | 20230605 | 091800 | 13653529800 | 197900 | 199500 | 199500 | 197900 | 4946 |
| 557 | 20230605 | 091700 | 12669967300 | 199500 | 199000 | 199500 | 198900 | 1471 |
| 558 | 20230605 | 091600 | 12376839500 | 199000 | 198900 | 199100 | 198800 | 2831 |
| 559 | 20230605 | 091500 | 11813531100 | 198900 | 198300 | 198900 | 198200 | 7122 |
| 560 | 20230605 | 091400 | 10399414500 | 198200 | 198200 | 198500 | 198100 | 3219 |
| 561 | 20230605 | 091300 | 9760952300 | 198400 | 198100 | 198400 | 197600 | 4082 |
| 562 | 20230605 | 091200 | 8952216100 | 198100 | 198100 | 198500 | 197900 | 4331 |
| 563 | 20230605 | 091100 | 8094095000 | 198100 | 197400 | 198100 | 197300 | 4669 |
| 564 | 20230605 | 091000 | 7170701400 | 197500 | 196400 | 197500 | 196300 | 4685 |
| 565 | 20230605 | 090900 | 6248132100 | 196400 | 196500 | 196500 | 196300 | 1276 |
| 566 | 20230605 | 090800 | 5997501800 | 196500 | 196300 | 196500 | 196200 | 1135 |
| 567 | 20230605 | 090700 | 5774635400 | 196200 | 196500 | 196600 | 196200 | 1152 |
| 568 | 20230605 | 090600 | 5548351800 | 196500 | 196600 | 196800 | 196500 | 1274 |
| 569 | 20230605 | 090500 | 5297885800 | 196700 | 196500 | 197300 | 196400 | 3919 |
| 570 | 20230605 | 090400 | 4526424900 | 196400 | 195300 | 196600 | 195000 | 3891 |
| 571 | 20230605 | 090300 | 3764306700 | 195300 | 195300 | 195700 | 194900 | 2609 |
| 572 | 20230605 | 090200 | 3255227300 | 195300 | 194900 | 195800 | 194500 | 3723 |
| 573 | 20230605 | 090100 | 2527680500 | 195000 | 194400 | 195000 | 193500 | 3481 |
| 574 | 20230605 | 090000 | 1851084500 | 194400 | 193300 | 194500 | 193100 | 9571 |