36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 3 | 20230605 | 190100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 4 | 20230605 | 190000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 5 | 20230605 | 185900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 6 | 20230605 | 185800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 7 | 20230605 | 185700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 8 | 20230605 | 185600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 9 | 20230605 | 185500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 10 | 20230605 | 185400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 11 | 20230605 | 185300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 12 | 20230605 | 185200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 13 | 20230605 | 185100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 14 | 20230605 | 185000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 15 | 20230605 | 184900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 16 | 20230605 | 184800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 17 | 20230605 | 184700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 18 | 20230605 | 184600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 19 | 20230605 | 184500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 20 | 20230605 | 184400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 21 | 20230605 | 184300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 22 | 20230605 | 184200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 23 | 20230605 | 184100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 24 | 20230605 | 184000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 25 | 20230605 | 183900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 26 | 20230605 | 183800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 27 | 20230605 | 183700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 28 | 20230605 | 183600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 29 | 20230605 | 183500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 30 | 20230605 | 183400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 31 | 20230605 | 183300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 32 | 20230605 | 183200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 33 | 20230605 | 183100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 34 | 20230605 | 183000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 35 | 20230605 | 182900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 36 | 20230605 | 182800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 37 | 20230605 | 182700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 38 | 20230605 | 182600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 39 | 20230605 | 182500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 40 | 20230605 | 182400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 41 | 20230605 | 182300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 42 | 20230605 | 182200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 43 | 20230605 | 182100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 44 | 20230605 | 182000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 45 | 20230605 | 181900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 46 | 20230605 | 181800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 47 | 20230605 | 181700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 48 | 20230605 | 181600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 49 | 20230605 | 181500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 50 | 20230605 | 181400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 51 | 20230605 | 181300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 52 | 20230605 | 181200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 53 | 20230605 | 181100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 54 | 20230605 | 181000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 55 | 20230605 | 180900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 56 | 20230605 | 180800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 57 | 20230605 | 180700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 58 | 20230605 | 180600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 59 | 20230605 | 180500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 60 | 20230605 | 180400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 61 | 20230605 | 180300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 62 | 20230605 | 180200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 63 | 20230605 | 180100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 64 | 20230605 | 180000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 65 | 20230605 | 175900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 66 | 20230605 | 175800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 67 | 20230605 | 175700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 68 | 20230605 | 175600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 69 | 20230605 | 175500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 70 | 20230605 | 175400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 71 | 20230605 | 175300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 72 | 20230605 | 175200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 73 | 20230605 | 175100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 74 | 20230605 | 175000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 75 | 20230605 | 174900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 76 | 20230605 | 174800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 77 | 20230605 | 174700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 78 | 20230605 | 174600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 79 | 20230605 | 174500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 80 | 20230605 | 174400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 81 | 20230605 | 174300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 82 | 20230605 | 174200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 83 | 20230605 | 174100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 84 | 20230605 | 174000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 85 | 20230605 | 173900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 86 | 20230605 | 173800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 87 | 20230605 | 173700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 88 | 20230605 | 173600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 89 | 20230605 | 173500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 90 | 20230605 | 173400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 91 | 20230605 | 173300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 92 | 20230605 | 173200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 93 | 20230605 | 173100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 94 | 20230605 | 173000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 95 | 20230605 | 172900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 96 | 20230605 | 172800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 97 | 20230605 | 172700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 98 | 20230605 | 172600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 99 | 20230605 | 172500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 100 | 20230605 | 172400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 101 | 20230605 | 172300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 102 | 20230605 | 172200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 103 | 20230605 | 172100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 104 | 20230605 | 172000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 105 | 20230605 | 171900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 106 | 20230605 | 171800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 107 | 20230605 | 171700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 108 | 20230605 | 171600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 109 | 20230605 | 171500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 110 | 20230605 | 171400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 111 | 20230605 | 171300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 112 | 20230605 | 171200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 113 | 20230605 | 171100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 114 | 20230605 | 171000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 115 | 20230605 | 170900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 116 | 20230605 | 170800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 117 | 20230605 | 170700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 118 | 20230605 | 170600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 119 | 20230605 | 170500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 120 | 20230605 | 170400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 121 | 20230605 | 170300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 122 | 20230605 | 170200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 123 | 20230605 | 170100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 124 | 20230605 | 170000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 125 | 20230605 | 165900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 126 | 20230605 | 165800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 127 | 20230605 | 165700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 128 | 20230605 | 165600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 129 | 20230605 | 165500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 130 | 20230605 | 165400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 131 | 20230605 | 165300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 132 | 20230605 | 165200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 133 | 20230605 | 165100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 134 | 20230605 | 165000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 135 | 20230605 | 164900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 136 | 20230605 | 164800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 137 | 20230605 | 164700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 138 | 20230605 | 164600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 139 | 20230605 | 164500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 140 | 20230605 | 164400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 141 | 20230605 | 164300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 142 | 20230605 | 164200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 143 | 20230605 | 164100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 144 | 20230605 | 164000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 145 | 20230605 | 163900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 146 | 20230605 | 163800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 147 | 20230605 | 163700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 148 | 20230605 | 163600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 149 | 20230605 | 163500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 150 | 20230605 | 163400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 151 | 20230605 | 163300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 152 | 20230605 | 163200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 153 | 20230605 | 163100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 154 | 20230605 | 163000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 155 | 20230605 | 162900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 156 | 20230605 | 162800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 157 | 20230605 | 162700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 158 | 20230605 | 162600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 159 | 20230605 | 162500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 160 | 20230605 | 162400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 161 | 20230605 | 162300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 162 | 20230605 | 162200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 163 | 20230605 | 162100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 164 | 20230605 | 162000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 165 | 20230605 | 161900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 166 | 20230605 | 161800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 167 | 20230605 | 161700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 168 | 20230605 | 161600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 169 | 20230605 | 161500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 170 | 20230605 | 161400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 171 | 20230605 | 161300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 172 | 20230605 | 161200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 173 | 20230605 | 161100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 174 | 20230605 | 161000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 175 | 20230605 | 160900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 176 | 20230605 | 160800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 177 | 20230605 | 160700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 178 | 20230605 | 160600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 179 | 20230605 | 160500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 180 | 20230605 | 160400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 181 | 20230605 | 160300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 182 | 20230605 | 160200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 183 | 20230605 | 160100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 184 | 20230605 | 160000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 185 | 20230605 | 155900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 186 | 20230605 | 155800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 187 | 20230605 | 155700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 188 | 20230605 | 155600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 189 | 20230605 | 155500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 190 | 20230605 | 155400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 191 | 20230605 | 155300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 192 | 20230605 | 155200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 193 | 20230605 | 155100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 194 | 20230605 | 155000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 195 | 20230605 | 154900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 196 | 20230605 | 154800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 197 | 20230605 | 154700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 198 | 20230605 | 154600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 199 | 20230605 | 154500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 200 | 20230605 | 154400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 201 | 20230605 | 154300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 202 | 20230605 | 154200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 203 | 20230605 | 154100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 204 | 20230605 | 154000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 205 | 20230605 | 153900 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 206 | 20230605 | 153800 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 207 | 20230605 | 153700 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 208 | 20230605 | 153600 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 209 | 20230605 | 153500 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 210 | 20230605 | 153400 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 211 | 20230605 | 153300 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 212 | 20230605 | 153200 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 213 | 20230605 | 153100 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 214 | 20230605 | 153000 | 196051932000 | 566000 | 566000 | 566000 | 566000 | 7671 |
| 215 | 20230605 | 152900 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 216 | 20230605 | 152800 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 217 | 20230605 | 152700 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 218 | 20230605 | 152600 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 219 | 20230605 | 152500 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 220 | 20230605 | 152400 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 221 | 20230605 | 152300 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 222 | 20230605 | 152200 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 223 | 20230605 | 152100 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 224 | 20230605 | 152000 | 191710146000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 225 | 20230605 | 151900 | 191710146000 | 566000 | 566000 | 567000 | 565000 | 3554 |
| 226 | 20230605 | 151800 | 189699125000 | 566000 | 565000 | 566000 | 565000 | 713 |
| 227 | 20230605 | 151700 | 189296074000 | 566000 | 566000 | 566000 | 565000 | 1322 |
| 228 | 20230605 | 151600 | 188549037000 | 566000 | 565000 | 566000 | 565000 | 653 |
| 229 | 20230605 | 151500 | 188180031000 | 565000 | 565000 | 566000 | 565000 | 945 |
| 230 | 20230605 | 151400 | 187645757000 | 566000 | 566000 | 566000 | 565000 | 1015 |
| 231 | 20230605 | 151300 | 187072042000 | 566000 | 566000 | 566000 | 565000 | 632 |
| 232 | 20230605 | 151200 | 186714845000 | 565000 | 565000 | 566000 | 565000 | 863 |
| 233 | 20230605 | 151100 | 186226810000 | 565000 | 566000 | 566000 | 565000 | 340 |
| 234 | 20230605 | 151000 | 186034517000 | 566000 | 566000 | 566000 | 565000 | 239 |
| 235 | 20230605 | 150900 | 185899307000 | 566000 | 566000 | 566000 | 565000 | 481 |
| 236 | 20230605 | 150800 | 185627241000 | 566000 | 566000 | 567000 | 565000 | 2203 |
| 237 | 20230605 | 150700 | 184380238000 | 567000 | 566000 | 567000 | 566000 | 252 |
| 238 | 20230605 | 150600 | 184237522000 | 567000 | 567000 | 567000 | 566000 | 310 |
| 239 | 20230605 | 150500 | 184061964000 | 567000 | 566000 | 567000 | 565000 | 1245 |
| 240 | 20230605 | 150400 | 183357237000 | 566000 | 566000 | 566000 | 565000 | 243 |
| 241 | 20230605 | 150300 | 183219797000 | 566000 | 565000 | 566000 | 565000 | 313 |
| 242 | 20230605 | 150200 | 183042747000 | 566000 | 566000 | 566000 | 565000 | 388 |
| 243 | 20230605 | 150100 | 182823275000 | 565000 | 566000 | 566000 | 565000 | 380 |
| 244 | 20230605 | 150000 | 182608455000 | 566000 | 565000 | 566000 | 565000 | 259 |
| 245 | 20230605 | 145900 | 182461936000 | 565000 | 566000 | 566000 | 565000 | 443 |
| 246 | 20230605 | 145800 | 182211237000 | 566000 | 566000 | 566000 | 565000 | 568 |
| 247 | 20230605 | 145700 | 181889865000 | 565000 | 566000 | 566000 | 565000 | 341 |
| 248 | 20230605 | 145600 | 181697011000 | 566000 | 566000 | 566000 | 565000 | 473 |
| 249 | 20230605 | 145500 | 181429354000 | 566000 | 566000 | 566000 | 565000 | 263 |
| 250 | 20230605 | 145400 | 181280605000 | 566000 | 566000 | 566000 | 565000 | 145 |
| 251 | 20230605 | 145300 | 181198629000 | 566000 | 566000 | 566000 | 565000 | 171 |
| 252 | 20230605 | 145200 | 181101909000 | 566000 | 566000 | 566000 | 565000 | 367 |
| 253 | 20230605 | 145100 | 180894495000 | 566000 | 566000 | 566000 | 565000 | 267 |
| 254 | 20230605 | 145000 | 180743483000 | 566000 | 565000 | 566000 | 565000 | 496 |
| 255 | 20230605 | 144900 | 180463228000 | 565000 | 565000 | 566000 | 565000 | 823 |
| 256 | 20230605 | 144800 | 179998140000 | 566000 | 565000 | 566000 | 565000 | 251 |
| 257 | 20230605 | 144700 | 179856259000 | 565000 | 566000 | 566000 | 565000 | 188 |
| 258 | 20230605 | 144600 | 179749901000 | 566000 | 565000 | 566000 | 565000 | 204 |
| 259 | 20230605 | 144500 | 179634493000 | 566000 | 566000 | 566000 | 565000 | 697 |
| 260 | 20230605 | 144400 | 179240470000 | 565000 | 566000 | 566000 | 565000 | 244 |
| 261 | 20230605 | 144300 | 179102382000 | 566000 | 566000 | 567000 | 566000 | 704 |
| 262 | 20230605 | 144200 | 178703900000 | 566000 | 567000 | 567000 | 566000 | 900 |
| 263 | 20230605 | 144100 | 178194469000 | 566000 | 566000 | 567000 | 566000 | 188 |
| 264 | 20230605 | 144000 | 178088041000 | 567000 | 566000 | 567000 | 565000 | 307 |
| 265 | 20230605 | 143900 | 177914307000 | 566000 | 566000 | 566000 | 565000 | 294 |
| 266 | 20230605 | 143800 | 177747931000 | 565000 | 566000 | 566000 | 565000 | 177 |
| 267 | 20230605 | 143700 | 177647822000 | 565000 | 566000 | 567000 | 565000 | 512 |
| 268 | 20230605 | 143600 | 177358167000 | 566000 | 566000 | 567000 | 565000 | 1012 |
| 269 | 20230605 | 143500 | 176785380000 | 566000 | 566000 | 566000 | 565000 | 432 |
| 270 | 20230605 | 143400 | 176540954000 | 566000 | 567000 | 567000 | 565000 | 2674 |
| 271 | 20230605 | 143300 | 175027421000 | 566000 | 567000 | 567000 | 566000 | 200 |
| 272 | 20230605 | 143200 | 174914108000 | 566000 | 567000 | 567000 | 566000 | 182 |
| 273 | 20230605 | 143100 | 174810996000 | 567000 | 567000 | 567000 | 566000 | 261 |
| 274 | 20230605 | 143000 | 174663142000 | 566000 | 567000 | 567000 | 566000 | 209 |
| 275 | 20230605 | 142900 | 174544767000 | 566000 | 567000 | 567000 | 566000 | 568 |
| 276 | 20230605 | 142800 | 174222734000 | 568000 | 568000 | 568000 | 567000 | 1056 |
| 277 | 20230605 | 142700 | 173623862000 | 568000 | 569000 | 569000 | 568000 | 594 |
| 278 | 20230605 | 142600 | 173286401000 | 568000 | 568000 | 569000 | 568000 | 880 |
| 279 | 20230605 | 142500 | 172786417000 | 569000 | 568000 | 569000 | 568000 | 263 |
| 280 | 20230605 | 142400 | 172636963000 | 568000 | 569000 | 569000 | 568000 | 321 |
| 281 | 20230605 | 142300 | 172454349000 | 568000 | 568000 | 569000 | 568000 | 330 |
| 282 | 20230605 | 142200 | 172266864000 | 568000 | 568000 | 569000 | 568000 | 483 |
| 283 | 20230605 | 142100 | 171992315000 | 568000 | 568000 | 569000 | 568000 | 552 |
| 284 | 20230605 | 142000 | 171678725000 | 568000 | 568000 | 569000 | 568000 | 498 |
| 285 | 20230605 | 141900 | 171395684000 | 568000 | 568000 | 569000 | 568000 | 148 |
| 286 | 20230605 | 141800 | 171311586000 | 568000 | 568000 | 569000 | 568000 | 181 |
| 287 | 20230605 | 141700 | 171208724000 | 568000 | 569000 | 569000 | 568000 | 642 |
| 288 | 20230605 | 141600 | 170843983000 | 569000 | 569000 | 569000 | 568000 | 223 |
| 289 | 20230605 | 141500 | 170717230000 | 569000 | 569000 | 569000 | 568000 | 3573 |
| 290 | 20230605 | 141400 | 168684452000 | 568000 | 568000 | 569000 | 568000 | 3949 |
| 291 | 20230605 | 141300 | 166441361000 | 567000 | 568000 | 568000 | 567000 | 366 |
| 292 | 20230605 | 141200 | 166233735000 | 568000 | 567000 | 568000 | 567000 | 507 |
| 293 | 20230605 | 141100 | 165946208000 | 567000 | 567000 | 568000 | 567000 | 605 |
| 294 | 20230605 | 141000 | 165603091000 | 568000 | 568000 | 568000 | 567000 | 162 |
| 295 | 20230605 | 140900 | 165511120000 | 567000 | 567000 | 568000 | 567000 | 228 |
| 296 | 20230605 | 140800 | 165381820000 | 567000 | 568000 | 568000 | 566000 | 834 |
| 297 | 20230605 | 140700 | 164909208000 | 567000 | 568000 | 568000 | 566000 | 440 |
| 298 | 20230605 | 140600 | 164659685000 | 567000 | 566000 | 568000 | 565000 | 4304 |
| 299 | 20230605 | 140500 | 162221062000 | 566000 | 566000 | 566000 | 565000 | 209 |
| 300 | 20230605 | 140400 | 162102838000 | 566000 | 566000 | 566000 | 565000 | 1053 |
| 301 | 20230605 | 140300 | 161507714000 | 565000 | 565000 | 566000 | 565000 | 242 |
| 302 | 20230605 | 140200 | 161370898000 | 566000 | 566000 | 566000 | 565000 | 177 |
| 303 | 20230605 | 140100 | 161270837000 | 566000 | 566000 | 566000 | 565000 | 572 |
| 304 | 20230605 | 140000 | 160947498000 | 565000 | 567000 | 567000 | 565000 | 2705 |
| 305 | 20230605 | 135900 | 159416452000 | 567000 | 566000 | 567000 | 566000 | 144 |
| 306 | 20230605 | 135800 | 159334910000 | 567000 | 566000 | 567000 | 566000 | 479 |
| 307 | 20230605 | 135700 | 159063746000 | 567000 | 567000 | 567000 | 566000 | 241 |
| 308 | 20230605 | 135600 | 158927232000 | 567000 | 567000 | 567000 | 566000 | 182 |
| 309 | 20230605 | 135500 | 158824067000 | 567000 | 566000 | 567000 | 566000 | 383 |
| 310 | 20230605 | 135400 | 158607269000 | 566000 | 568000 | 568000 | 566000 | 1571 |
| 311 | 20230605 | 135300 | 157716533000 | 568000 | 568000 | 568000 | 567000 | 170 |
| 312 | 20230605 | 135200 | 157620068000 | 567000 | 568000 | 568000 | 567000 | 150 |
| 313 | 20230605 | 135100 | 157534944000 | 568000 | 567000 | 568000 | 567000 | 290 |
| 314 | 20230605 | 135000 | 157370397000 | 567000 | 567000 | 568000 | 567000 | 239 |
| 315 | 20230605 | 134900 | 157234797000 | 567000 | 568000 | 568000 | 567000 | 362 |
| 316 | 20230605 | 134800 | 157029510000 | 568000 | 568000 | 568000 | 567000 | 143 |
| 317 | 20230605 | 134700 | 156948301000 | 568000 | 568000 | 568000 | 567000 | 326 |
| 318 | 20230605 | 134600 | 156763395000 | 568000 | 568000 | 568000 | 567000 | 564 |
| 319 | 20230605 | 134500 | 156443579000 | 567000 | 567000 | 568000 | 567000 | 191 |
| 320 | 20230605 | 134400 | 156335117000 | 568000 | 567000 | 568000 | 567000 | 373 |
| 321 | 20230605 | 134300 | 156123454000 | 568000 | 568000 | 568000 | 567000 | 464 |
| 322 | 20230605 | 134200 | 155860277000 | 568000 | 567000 | 568000 | 567000 | 395 |
| 323 | 20230605 | 134100 | 155636159000 | 568000 | 567000 | 568000 | 567000 | 228 |
| 324 | 20230605 | 134000 | 155506707000 | 567000 | 568000 | 568000 | 567000 | 454 |
| 325 | 20230605 | 133900 | 155249250000 | 568000 | 567000 | 568000 | 567000 | 139 |
| 326 | 20230605 | 133800 | 155170361000 | 567000 | 567000 | 568000 | 567000 | 294 |
| 327 | 20230605 | 133700 | 155003477000 | 568000 | 568000 | 568000 | 567000 | 180 |
| 328 | 20230605 | 133600 | 154901306000 | 567000 | 568000 | 568000 | 567000 | 213 |
| 329 | 20230605 | 133500 | 154780406000 | 568000 | 567000 | 568000 | 567000 | 209 |
| 330 | 20230605 | 133400 | 154661709000 | 568000 | 568000 | 568000 | 567000 | 125 |
| 331 | 20230605 | 133300 | 154590771000 | 567000 | 568000 | 568000 | 567000 | 96 |
| 332 | 20230605 | 133200 | 154536266000 | 567000 | 568000 | 568000 | 567000 | 190 |
| 333 | 20230605 | 133100 | 154428441000 | 568000 | 567000 | 568000 | 567000 | 2270 |
| 334 | 20230605 | 133000 | 153141269000 | 567000 | 567000 | 567000 | 566000 | 195 |
| 335 | 20230605 | 132900 | 153030709000 | 567000 | 567000 | 567000 | 566000 | 126 |
| 336 | 20230605 | 132800 | 152959354000 | 566000 | 567000 | 567000 | 566000 | 132 |
| 337 | 20230605 | 132700 | 152884564000 | 567000 | 567000 | 567000 | 566000 | 76 |
| 338 | 20230605 | 132600 | 152841493000 | 566000 | 567000 | 567000 | 566000 | 172 |
| 339 | 20230605 | 132500 | 152744000000 | 567000 | 566000 | 567000 | 566000 | 97 |
| 340 | 20230605 | 132400 | 152689026000 | 566000 | 567000 | 567000 | 566000 | 254 |
| 341 | 20230605 | 132300 | 152545218000 | 567000 | 566000 | 567000 | 566000 | 148 |
| 342 | 20230605 | 132200 | 152461379000 | 566000 | 567000 | 567000 | 566000 | 135 |
| 343 | 20230605 | 132100 | 152384943000 | 566000 | 566000 | 567000 | 566000 | 162 |
| 344 | 20230605 | 132000 | 152293220000 | 566000 | 566000 | 566000 | 565000 | 271 |
| 345 | 20230605 | 131900 | 152139836000 | 566000 | 566000 | 567000 | 565000 | 406 |
| 346 | 20230605 | 131800 | 151910088000 | 566000 | 566000 | 566000 | 566000 | 476 |
| 347 | 20230605 | 131700 | 151640672000 | 566000 | 567000 | 567000 | 566000 | 825 |
| 348 | 20230605 | 131600 | 151173620000 | 567000 | 566000 | 567000 | 566000 | 64 |
| 349 | 20230605 | 131500 | 151137382000 | 566000 | 566000 | 567000 | 565000 | 316 |
| 350 | 20230605 | 131400 | 150958526000 | 566000 | 567000 | 567000 | 566000 | 688 |
| 351 | 20230605 | 131300 | 150569037000 | 567000 | 566000 | 567000 | 566000 | 287 |
| 352 | 20230605 | 131200 | 150406582000 | 567000 | 566000 | 567000 | 566000 | 1910 |
| 353 | 20230605 | 131100 | 149325510000 | 566000 | 566000 | 567000 | 566000 | 92 |
| 354 | 20230605 | 131000 | 149273389000 | 566000 | 567000 | 567000 | 566000 | 316 |
| 355 | 20230605 | 130900 | 149094342000 | 567000 | 568000 | 568000 | 567000 | 1624 |
| 356 | 20230605 | 130800 | 148173356000 | 567000 | 568000 | 568000 | 567000 | 242 |
| 357 | 20230605 | 130700 | 148036018000 | 568000 | 568000 | 569000 | 568000 | 2470 |
| 358 | 20230605 | 130600 | 146633055000 | 569000 | 568000 | 569000 | 568000 | 182 |
| 359 | 20230605 | 130500 | 146529597000 | 568000 | 569000 | 569000 | 568000 | 275 |
| 360 | 20230605 | 130400 | 146373171000 | 568000 | 569000 | 569000 | 568000 | 607 |
| 361 | 20230605 | 130300 | 146027873000 | 569000 | 569000 | 569000 | 568000 | 483 |
| 362 | 20230605 | 130200 | 145753091000 | 569000 | 569000 | 569000 | 568000 | 260 |
| 363 | 20230605 | 130100 | 145605237000 | 569000 | 569000 | 569000 | 568000 | 643 |
| 364 | 20230605 | 130000 | 145239449000 | 568000 | 568000 | 569000 | 568000 | 331 |
| 365 | 20230605 | 125900 | 145051224000 | 569000 | 568000 | 569000 | 567000 | 2531 |
| 366 | 20230605 | 125800 | 143613387000 | 568000 | 567000 | 568000 | 567000 | 418 |
| 367 | 20230605 | 125700 | 143375969000 | 568000 | 568000 | 568000 | 567000 | 124 |
| 368 | 20230605 | 125600 | 143305565000 | 568000 | 568000 | 568000 | 567000 | 295 |
| 369 | 20230605 | 125500 | 143138012000 | 568000 | 568000 | 568000 | 567000 | 977 |
| 370 | 20230605 | 125400 | 142583222000 | 568000 | 568000 | 568000 | 567000 | 489 |
| 371 | 20230605 | 125300 | 142305616000 | 568000 | 567000 | 568000 | 567000 | 2721 |
| 372 | 20230605 | 125200 | 140762788000 | 567000 | 566000 | 567000 | 566000 | 160 |
| 373 | 20230605 | 125100 | 140672142000 | 566000 | 567000 | 567000 | 566000 | 335 |
| 374 | 20230605 | 125000 | 140482300000 | 567000 | 567000 | 567000 | 566000 | 137 |
| 375 | 20230605 | 124900 | 140404632000 | 567000 | 566000 | 567000 | 566000 | 58 |
| 376 | 20230605 | 124800 | 140371773000 | 566000 | 567000 | 567000 | 566000 | 196 |
| 377 | 20230605 | 124700 | 140260647000 | 567000 | 566000 | 567000 | 566000 | 222 |
| 378 | 20230605 | 124600 | 140134853000 | 567000 | 566000 | 567000 | 566000 | 130 |
| 379 | 20230605 | 124500 | 140061168000 | 566000 | 566000 | 567000 | 566000 | 115 |
| 380 | 20230605 | 124400 | 139996032000 | 566000 | 566000 | 567000 | 566000 | 99 |
| 381 | 20230605 | 124300 | 139939961000 | 567000 | 567000 | 567000 | 566000 | 162 |
| 382 | 20230605 | 124200 | 139848120000 | 567000 | 566000 | 567000 | 566000 | 1558 |
| 383 | 20230605 | 124100 | 138966276000 | 566000 | 565000 | 566000 | 565000 | 115 |
| 384 | 20230605 | 124000 | 138901213000 | 565000 | 565000 | 566000 | 565000 | 208 |
| 385 | 20230605 | 123900 | 138783528000 | 566000 | 565000 | 566000 | 565000 | 854 |
| 386 | 20230605 | 123800 | 138300273000 | 565000 | 566000 | 566000 | 565000 | 84 |
| 387 | 20230605 | 123700 | 138252776000 | 566000 | 565000 | 566000 | 565000 | 192 |
| 388 | 20230605 | 123600 | 138144172000 | 565000 | 566000 | 566000 | 565000 | 90 |
| 389 | 20230605 | 123500 | 138093317000 | 566000 | 566000 | 566000 | 565000 | 268 |
| 390 | 20230605 | 123400 | 137941840000 | 565000 | 565000 | 566000 | 565000 | 171 |
| 391 | 20230605 | 123300 | 137845196000 | 565000 | 565000 | 565000 | 565000 | 142 |
| 392 | 20230605 | 123200 | 137764966000 | 565000 | 566000 | 566000 | 565000 | 1288 |
| 393 | 20230605 | 123100 | 137037196000 | 566000 | 565000 | 566000 | 565000 | 1006 |
| 394 | 20230605 | 123000 | 136467805000 | 566000 | 566000 | 566000 | 565000 | 880 |
| 395 | 20230605 | 122900 | 135969734000 | 566000 | 566000 | 566000 | 565000 | 1598 |
| 396 | 20230605 | 122800 | 135065268000 | 566000 | 566000 | 566000 | 565000 | 170 |
| 397 | 20230605 | 122700 | 134969071000 | 566000 | 566000 | 566000 | 565000 | 420 |
| 398 | 20230605 | 122600 | 134731364000 | 566000 | 565000 | 566000 | 565000 | 134 |
| 399 | 20230605 | 122500 | 134655543000 | 565000 | 566000 | 566000 | 565000 | 124 |
| 400 | 20230605 | 122400 | 134585393000 | 566000 | 566000 | 566000 | 565000 | 196 |
| 401 | 20230605 | 122300 | 134474490000 | 566000 | 566000 | 566000 | 565000 | 174 |
| 402 | 20230605 | 122200 | 134376008000 | 566000 | 566000 | 566000 | 566000 | 323 |
| 403 | 20230605 | 122100 | 134193190000 | 566000 | 566000 | 566000 | 565000 | 108 |
| 404 | 20230605 | 122000 | 134132063000 | 566000 | 566000 | 566000 | 565000 | 571 |
| 405 | 20230605 | 121900 | 133809359000 | 566000 | 565000 | 566000 | 565000 | 965 |
| 406 | 20230605 | 121800 | 133263861000 | 565000 | 564000 | 565000 | 564000 | 359 |
| 407 | 20230605 | 121700 | 133061119000 | 565000 | 564000 | 565000 | 564000 | 94 |
| 408 | 20230605 | 121600 | 133008042000 | 564000 | 565000 | 565000 | 564000 | 76 |
| 409 | 20230605 | 121500 | 132965121000 | 565000 | 565000 | 565000 | 564000 | 70 |
| 410 | 20230605 | 121400 | 132925586000 | 565000 | 564000 | 565000 | 564000 | 122 |
| 411 | 20230605 | 121300 | 132856738000 | 564000 | 565000 | 565000 | 564000 | 163 |
| 412 | 20230605 | 121200 | 132764722000 | 565000 | 564000 | 565000 | 564000 | 425 |
| 413 | 20230605 | 121100 | 132524935000 | 564000 | 564000 | 565000 | 564000 | 125 |
| 414 | 20230605 | 121000 | 132454415000 | 564000 | 565000 | 565000 | 564000 | 97 |
| 415 | 20230605 | 120900 | 132399628000 | 565000 | 565000 | 565000 | 564000 | 82 |
| 416 | 20230605 | 120800 | 132353300000 | 565000 | 564000 | 565000 | 564000 | 567 |
| 417 | 20230605 | 120700 | 132033464000 | 565000 | 564000 | 565000 | 564000 | 319 |
| 418 | 20230605 | 120600 | 131853513000 | 565000 | 563000 | 565000 | 563000 | 2391 |
| 419 | 20230605 | 120500 | 130505016000 | 564000 | 563000 | 564000 | 563000 | 359 |
| 420 | 20230605 | 120400 | 130302832000 | 564000 | 563000 | 564000 | 563000 | 96 |
| 421 | 20230605 | 120300 | 130248695000 | 564000 | 563000 | 564000 | 563000 | 160 |
| 422 | 20230605 | 120200 | 130158581000 | 564000 | 563000 | 564000 | 563000 | 176 |
| 423 | 20230605 | 120100 | 130059385000 | 564000 | 563000 | 564000 | 563000 | 475 |
| 424 | 20230605 | 120000 | 129791915000 | 563000 | 563000 | 564000 | 563000 | 318 |
| 425 | 20230605 | 115900 | 129612879000 | 563000 | 564000 | 564000 | 563000 | 372 |
| 426 | 20230605 | 115800 | 129403430000 | 563000 | 563000 | 564000 | 563000 | 103 |
| 427 | 20230605 | 115700 | 129345427000 | 563000 | 563000 | 564000 | 563000 | 35 |
| 428 | 20230605 | 115600 | 129325694000 | 563000 | 563000 | 564000 | 563000 | 377 |
| 429 | 20230605 | 115500 | 129113398000 | 564000 | 564000 | 564000 | 563000 | 141 |
| 430 | 20230605 | 115400 | 129033958000 | 564000 | 564000 | 564000 | 563000 | 380 |
| 431 | 20230605 | 115300 | 128819771000 | 564000 | 564000 | 564000 | 563000 | 98 |
| 432 | 20230605 | 115200 | 128764501000 | 564000 | 564000 | 565000 | 563000 | 559 |
| 433 | 20230605 | 115100 | 128449231000 | 564000 | 564000 | 564000 | 563000 | 592 |
| 434 | 20230605 | 115000 | 128115344000 | 564000 | 564000 | 564000 | 564000 | 225 |
| 435 | 20230605 | 114900 | 127988444000 | 564000 | 564000 | 564000 | 564000 | 147 |
| 436 | 20230605 | 114800 | 127905536000 | 563000 | 564000 | 564000 | 563000 | 92 |
| 437 | 20230605 | 114700 | 127853659000 | 564000 | 564000 | 564000 | 564000 | 66 |
| 438 | 20230605 | 114600 | 127816435000 | 564000 | 564000 | 565000 | 564000 | 374 |
| 439 | 20230605 | 114500 | 127605496000 | 564000 | 564000 | 565000 | 564000 | 1220 |
| 440 | 20230605 | 114400 | 126917390000 | 564000 | 565000 | 565000 | 564000 | 98 |
| 441 | 20230605 | 114300 | 126862063000 | 564000 | 564000 | 565000 | 564000 | 104 |
| 442 | 20230605 | 114200 | 126803346000 | 564000 | 565000 | 565000 | 564000 | 57 |
| 443 | 20230605 | 114100 | 126771180000 | 565000 | 564000 | 565000 | 564000 | 98 |
| 444 | 20230605 | 114000 | 126715814000 | 565000 | 565000 | 565000 | 564000 | 59 |
| 445 | 20230605 | 113900 | 126682528000 | 564000 | 564000 | 565000 | 564000 | 591 |
| 446 | 20230605 | 113800 | 126349186000 | 564000 | 564000 | 565000 | 564000 | 308 |
| 447 | 20230605 | 113700 | 126175331000 | 565000 | 564000 | 565000 | 564000 | 313 |
| 448 | 20230605 | 113600 | 125998685000 | 565000 | 565000 | 565000 | 564000 | 214 |
| 449 | 20230605 | 113500 | 125877821000 | 565000 | 565000 | 565000 | 564000 | 156 |
| 450 | 20230605 | 113400 | 125789779000 | 565000 | 564000 | 565000 | 564000 | 334 |
| 451 | 20230605 | 113300 | 125601268000 | 564000 | 564000 | 565000 | 564000 | 89 |
| 452 | 20230605 | 113200 | 125551031000 | 564000 | 565000 | 565000 | 564000 | 66 |
| 453 | 20230605 | 113100 | 125513758000 | 564000 | 565000 | 565000 | 564000 | 477 |
| 454 | 20230605 | 113000 | 125244693000 | 565000 | 564000 | 565000 | 564000 | 306 |
| 455 | 20230605 | 112900 | 125072073000 | 564000 | 565000 | 565000 | 564000 | 328 |
| 456 | 20230605 | 112800 | 124886996000 | 565000 | 564000 | 565000 | 564000 | 127 |
| 457 | 20230605 | 112700 | 124815289000 | 565000 | 565000 | 565000 | 564000 | 57 |
| 458 | 20230605 | 112600 | 124783094000 | 564000 | 564000 | 565000 | 564000 | 251 |
| 459 | 20230605 | 112500 | 124641509000 | 565000 | 565000 | 565000 | 564000 | 109 |
| 460 | 20230605 | 112400 | 124579935000 | 565000 | 565000 | 565000 | 564000 | 337 |
| 461 | 20230605 | 112300 | 124389566000 | 565000 | 565000 | 565000 | 564000 | 108 |
| 462 | 20230605 | 112200 | 124328555000 | 564000 | 565000 | 565000 | 564000 | 439 |
| 463 | 20230605 | 112100 | 124080618000 | 565000 | 565000 | 565000 | 564000 | 189 |
| 464 | 20230605 | 112000 | 123973854000 | 564000 | 565000 | 565000 | 564000 | 107 |
| 465 | 20230605 | 111900 | 123913480000 | 565000 | 564000 | 565000 | 564000 | 157 |
| 466 | 20230605 | 111800 | 123824888000 | 564000 | 564000 | 565000 | 564000 | 212 |
| 467 | 20230605 | 111700 | 123705204000 | 565000 | 565000 | 565000 | 564000 | 177 |
| 468 | 20230605 | 111600 | 123605253000 | 565000 | 564000 | 565000 | 564000 | 449 |
| 469 | 20230605 | 111500 | 123351983000 | 564000 | 564000 | 564000 | 563000 | 139 |
| 470 | 20230605 | 111400 | 123273591000 | 564000 | 563000 | 564000 | 563000 | 45 |
| 471 | 20230605 | 111300 | 123248223000 | 563000 | 563000 | 564000 | 563000 | 217 |
| 472 | 20230605 | 111200 | 123125845000 | 563000 | 564000 | 564000 | 563000 | 114 |
| 473 | 20230605 | 111100 | 123061599000 | 564000 | 563000 | 564000 | 563000 | 86 |
| 474 | 20230605 | 111000 | 123013145000 | 564000 | 564000 | 564000 | 563000 | 98 |
| 475 | 20230605 | 110900 | 122957922000 | 564000 | 564000 | 564000 | 563000 | 161 |
| 476 | 20230605 | 110800 | 122867189000 | 564000 | 563000 | 564000 | 562000 | 1688 |
| 477 | 20230605 | 110700 | 121916831000 | 563000 | 563000 | 563000 | 562000 | 114 |
| 478 | 20230605 | 110600 | 121852694000 | 562000 | 562000 | 563000 | 562000 | 228 |
| 479 | 20230605 | 110500 | 121724495000 | 562000 | 562000 | 562000 | 561000 | 597 |
| 480 | 20230605 | 110400 | 121389027000 | 562000 | 562000 | 563000 | 561000 | 859 |
| 481 | 20230605 | 110300 | 120906734000 | 562000 | 562000 | 563000 | 561000 | 2841 |
| 482 | 20230605 | 110200 | 119310095000 | 563000 | 562000 | 563000 | 562000 | 2341 |
| 483 | 20230605 | 110100 | 117994214000 | 562000 | 562000 | 563000 | 562000 | 493 |
| 484 | 20230605 | 110000 | 117717101000 | 562000 | 563000 | 564000 | 562000 | 2537 |
| 485 | 20230605 | 105900 | 116288888000 | 564000 | 564000 | 564000 | 563000 | 100 |
| 486 | 20230605 | 105800 | 116232528000 | 564000 | 563000 | 564000 | 563000 | 138 |
| 487 | 20230605 | 105700 | 116154714000 | 563000 | 564000 | 565000 | 563000 | 658 |
| 488 | 20230605 | 105600 | 115783601000 | 564000 | 564000 | 565000 | 564000 | 226 |
| 489 | 20230605 | 105500 | 115656097000 | 564000 | 564000 | 565000 | 564000 | 830 |
| 490 | 20230605 | 105400 | 115187898000 | 564000 | 564000 | 565000 | 564000 | 398 |
| 491 | 20230605 | 105300 | 114963297000 | 564000 | 565000 | 565000 | 564000 | 307 |
| 492 | 20230605 | 105200 | 114789903000 | 564000 | 564000 | 565000 | 564000 | 382 |
| 493 | 20230605 | 105100 | 114574418000 | 565000 | 565000 | 565000 | 564000 | 64 |
| 494 | 20230605 | 105000 | 114538266000 | 565000 | 565000 | 565000 | 564000 | 258 |
| 495 | 20230605 | 104900 | 114392609000 | 564000 | 565000 | 565000 | 564000 | 226 |
| 496 | 20230605 | 104800 | 114265020000 | 565000 | 566000 | 566000 | 565000 | 1808 |
| 497 | 20230605 | 104700 | 113243457000 | 566000 | 566000 | 566000 | 565000 | 175 |
| 498 | 20230605 | 104600 | 113144472000 | 566000 | 566000 | 566000 | 565000 | 131 |
| 499 | 20230605 | 104500 | 113070354000 | 565000 | 566000 | 566000 | 565000 | 163 |
| 500 | 20230605 | 104400 | 112978199000 | 565000 | 566000 | 566000 | 565000 | 617 |
| 501 | 20230605 | 104300 | 112629088000 | 566000 | 565000 | 566000 | 565000 | 452 |
| 502 | 20230605 | 104200 | 112373617000 | 566000 | 566000 | 566000 | 565000 | 170 |
| 503 | 20230605 | 104100 | 112277520000 | 565000 | 565000 | 566000 | 565000 | 415 |
| 504 | 20230605 | 104000 | 112042915000 | 566000 | 566000 | 566000 | 565000 | 137 |
| 505 | 20230605 | 103900 | 111965398000 | 565000 | 566000 | 566000 | 565000 | 374 |
| 506 | 20230605 | 103800 | 111753979000 | 565000 | 565000 | 566000 | 565000 | 202 |
| 507 | 20230605 | 103700 | 111639821000 | 565000 | 566000 | 566000 | 565000 | 207 |
| 508 | 20230605 | 103600 | 111522783000 | 566000 | 566000 | 566000 | 565000 | 377 |
| 509 | 20230605 | 103500 | 111309616000 | 566000 | 565000 | 566000 | 565000 | 208 |
| 510 | 20230605 | 103400 | 111191995000 | 566000 | 566000 | 566000 | 565000 | 203 |
| 511 | 20230605 | 103300 | 111077102000 | 566000 | 566000 | 566000 | 565000 | 439 |
| 512 | 20230605 | 103200 | 110828706000 | 566000 | 566000 | 566000 | 565000 | 311 |
| 513 | 20230605 | 103100 | 110652896000 | 565000 | 564000 | 565000 | 563000 | 1766 |
| 514 | 20230605 | 103000 | 109655732000 | 563000 | 563000 | 564000 | 562000 | 1027 |
| 515 | 20230605 | 102900 | 109077482000 | 563000 | 563000 | 563000 | 562000 | 131 |
| 516 | 20230605 | 102800 | 109003791000 | 562000 | 563000 | 563000 | 562000 | 875 |
| 517 | 20230605 | 102700 | 108511365000 | 562000 | 563000 | 563000 | 562000 | 335 |
| 518 | 20230605 | 102600 | 108322929000 | 563000 | 563000 | 563000 | 562000 | 268 |
| 519 | 20230605 | 102500 | 108172142000 | 562000 | 564000 | 564000 | 562000 | 1420 |
| 520 | 20230605 | 102400 | 107372749000 | 563000 | 564000 | 564000 | 563000 | 397 |
| 521 | 20230605 | 102300 | 107149185000 | 563000 | 563000 | 564000 | 563000 | 120 |
| 522 | 20230605 | 102200 | 107081592000 | 563000 | 563000 | 564000 | 563000 | 290 |
| 523 | 20230605 | 102100 | 106918305000 | 563000 | 564000 | 564000 | 563000 | 440 |
| 524 | 20230605 | 102000 | 106670574000 | 564000 | 564000 | 564000 | 563000 | 562 |
| 525 | 20230605 | 101900 | 106354043000 | 564000 | 563000 | 564000 | 563000 | 420 |
| 526 | 20230605 | 101800 | 106117318000 | 564000 | 563000 | 564000 | 563000 | 558 |
| 527 | 20230605 | 101700 | 105803075000 | 564000 | 563000 | 564000 | 563000 | 369 |
| 528 | 20230605 | 101600 | 105595152000 | 563000 | 563000 | 564000 | 563000 | 532 |
| 529 | 20230605 | 101500 | 105295432000 | 563000 | 563000 | 564000 | 563000 | 417 |
| 530 | 20230605 | 101400 | 105060632000 | 564000 | 564000 | 564000 | 563000 | 146 |
| 531 | 20230605 | 101300 | 104978350000 | 564000 | 564000 | 564000 | 563000 | 184 |
| 532 | 20230605 | 101200 | 104874625000 | 563000 | 563000 | 564000 | 562000 | 951 |
| 533 | 20230605 | 101100 | 104338872000 | 563000 | 562000 | 563000 | 561000 | 2115 |
| 534 | 20230605 | 101000 | 103150159000 | 562000 | 562000 | 562000 | 561000 | 464 |
| 535 | 20230605 | 100900 | 102889773000 | 561000 | 562000 | 562000 | 561000 | 604 |
| 536 | 20230605 | 100800 | 102550450000 | 562000 | 562000 | 563000 | 562000 | 769 |
| 537 | 20230605 | 100700 | 102118219000 | 562000 | 561000 | 562000 | 561000 | 1952 |
| 538 | 20230605 | 100600 | 101021855000 | 562000 | 562000 | 562000 | 561000 | 604 |
| 539 | 20230605 | 100500 | 100682766000 | 561000 | 562000 | 563000 | 561000 | 393 |
| 540 | 20230605 | 100400 | 100461979000 | 561000 | 562000 | 563000 | 561000 | 703 |
| 541 | 20230605 | 100300 | 100066892000 | 562000 | 562000 | 563000 | 561000 | 892 |
| 542 | 20230605 | 100200 | 99565664000 | 562000 | 563000 | 563000 | 562000 | 408 |
| 543 | 20230605 | 100100 | 99336318000 | 562000 | 563000 | 563000 | 562000 | 394 |
| 544 | 20230605 | 100000 | 99114861000 | 563000 | 563000 | 563000 | 562000 | 2170 |
| 545 | 20230605 | 095900 | 97894649000 | 563000 | 563000 | 564000 | 562000 | 767 |
| 546 | 20230605 | 095800 | 97462719000 | 563000 | 563000 | 564000 | 562000 | 443 |
| 547 | 20230605 | 095700 | 97213462000 | 563000 | 562000 | 563000 | 562000 | 797 |
| 548 | 20230605 | 095600 | 96765251000 | 563000 | 562000 | 563000 | 562000 | 1180 |
| 549 | 20230605 | 095500 | 96101899000 | 563000 | 561000 | 563000 | 561000 | 1826 |
| 550 | 20230605 | 095400 | 95075833000 | 562000 | 562000 | 562000 | 561000 | 987 |
| 551 | 20230605 | 095300 | 94521435000 | 562000 | 562000 | 562000 | 561000 | 1016 |
| 552 | 20230605 | 095200 | 93950878000 | 562000 | 562000 | 562000 | 561000 | 1017 |
| 553 | 20230605 | 095100 | 93379876000 | 562000 | 564000 | 564000 | 561000 | 5365 |
| 554 | 20230605 | 095000 | 90362579000 | 563000 | 563000 | 564000 | 563000 | 937 |
| 555 | 20230605 | 094900 | 89834432000 | 563000 | 563000 | 564000 | 563000 | 503 |
| 556 | 20230605 | 094800 | 89550851000 | 564000 | 564000 | 564000 | 563000 | 357 |
| 557 | 20230605 | 094700 | 89349793000 | 564000 | 563000 | 564000 | 563000 | 666 |
| 558 | 20230605 | 094600 | 88974528000 | 564000 | 564000 | 564000 | 563000 | 503 |
| 559 | 20230605 | 094500 | 88691147000 | 564000 | 563000 | 564000 | 563000 | 340 |
| 560 | 20230605 | 094400 | 88499585000 | 564000 | 565000 | 565000 | 563000 | 2977 |
| 561 | 20230605 | 094300 | 86822785000 | 564000 | 564000 | 565000 | 563000 | 545 |
| 562 | 20230605 | 094200 | 86515322000 | 564000 | 564000 | 565000 | 563000 | 2376 |
| 563 | 20230605 | 094100 | 85175303000 | 565000 | 564000 | 565000 | 564000 | 1211 |
| 564 | 20230605 | 094000 | 84491358000 | 565000 | 564000 | 565000 | 564000 | 527 |
| 565 | 20230605 | 093900 | 84194009000 | 564000 | 563000 | 564000 | 563000 | 1724 |
| 566 | 20230605 | 093800 | 83221832000 | 564000 | 563000 | 564000 | 562000 | 830 |
| 567 | 20230605 | 093700 | 82754536000 | 562000 | 562000 | 563000 | 561000 | 2126 |
| 568 | 20230605 | 093600 | 81559778000 | 562000 | 562000 | 562000 | 561000 | 2214 |
| 569 | 20230605 | 093500 | 80316210000 | 562000 | 564000 | 564000 | 561000 | 9649 |
| 570 | 20230605 | 093400 | 74889748000 | 564000 | 565000 | 565000 | 563000 | 3246 |
| 571 | 20230605 | 093300 | 73059027000 | 564000 | 565000 | 565000 | 564000 | 2621 |
| 572 | 20230605 | 093200 | 71580595000 | 564000 | 565000 | 566000 | 564000 | 1741 |
| 573 | 20230605 | 093100 | 70596967000 | 565000 | 565000 | 566000 | 565000 | 1477 |
| 574 | 20230605 | 093000 | 69762389000 | 565000 | 566000 | 566000 | 565000 | 1961 |
| 575 | 20230605 | 092900 | 68654175000 | 566000 | 567000 | 568000 | 565000 | 3407 |
| 576 | 20230605 | 092800 | 66723711000 | 566000 | 563000 | 567000 | 563000 | 2840 |
| 577 | 20230605 | 092700 | 65121712000 | 564000 | 563000 | 564000 | 563000 | 3863 |
| 578 | 20230605 | 092600 | 62946322000 | 565000 | 567000 | 568000 | 563000 | 12568 |
| 579 | 20230605 | 092500 | 55834116000 | 567000 | 568000 | 569000 | 567000 | 1631 |
| 580 | 20230605 | 092400 | 54907696000 | 568000 | 568000 | 569000 | 567000 | 4782 |
| 581 | 20230605 | 092300 | 52192471000 | 568000 | 569000 | 570000 | 568000 | 2905 |
| 582 | 20230605 | 092200 | 50541088000 | 569000 | 569000 | 570000 | 569000 | 1932 |
| 583 | 20230605 | 092100 | 49441632000 | 569000 | 569000 | 570000 | 569000 | 1348 |
| 584 | 20230605 | 092000 | 48674485000 | 570000 | 571000 | 571000 | 569000 | 3177 |
| 585 | 20230605 | 091900 | 46864358000 | 570000 | 570000 | 571000 | 570000 | 2198 |
| 586 | 20230605 | 091800 | 45611151000 | 571000 | 570000 | 571000 | 570000 | 1795 |
| 587 | 20230605 | 091700 | 44587145000 | 570000 | 571000 | 572000 | 570000 | 2984 |
| 588 | 20230605 | 091600 | 42883256000 | 571000 | 572000 | 572000 | 570000 | 1901 |
| 589 | 20230605 | 091500 | 41797892000 | 572000 | 574000 | 574000 | 571000 | 2727 |
| 590 | 20230605 | 091400 | 40236190000 | 574000 | 572000 | 574000 | 571000 | 3974 |
| 591 | 20230605 | 091300 | 37960323000 | 572000 | 569000 | 573000 | 569000 | 4626 |
| 592 | 20230605 | 091200 | 35320224000 | 570000 | 571000 | 571000 | 569000 | 2464 |
| 593 | 20230605 | 091100 | 33915888000 | 571000 | 572000 | 573000 | 570000 | 2872 |
| 594 | 20230605 | 091000 | 32274699000 | 571000 | 571000 | 573000 | 570000 | 4338 |
| 595 | 20230605 | 090900 | 29794365000 | 572000 | 570000 | 572000 | 569000 | 5906 |
| 596 | 20230605 | 090800 | 26427053000 | 570000 | 571000 | 572000 | 569000 | 2495 |
| 597 | 20230605 | 090700 | 25003893000 | 572000 | 572000 | 572000 | 570000 | 1458 |
| 598 | 20230605 | 090600 | 24170966000 | 572000 | 570000 | 573000 | 569000 | 4967 |
| 599 | 20230605 | 090500 | 21339767000 | 570000 | 571000 | 573000 | 569000 | 3212 |
| 600 | 20230605 | 090400 | 19507380000 | 572000 | 572000 | 574000 | 571000 | 4156 |
| 601 | 20230605 | 090300 | 17125662000 | 570000 | 569000 | 573000 | 567000 | 3090 |
| 602 | 20230605 | 090200 | 15364795000 | 567000 | 571000 | 571000 | 567000 | 6632 |
| 603 | 20230605 | 090100 | 11591175000 | 571000 | 571000 | 572000 | 570000 | 4498 |
| 604 | 20230605 | 090000 | 9024209000 | 571000 | 572000 | 574000 | 569000 | 15782 |