32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 3 | 20230605 | 190400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20230605 | 190300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20230605 | 190200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20230605 | 190100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20230605 | 190000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20230605 | 185900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20230605 | 185800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20230605 | 185700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20230605 | 185600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20230605 | 185500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20230605 | 185400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20230605 | 185300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20230605 | 185200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20230605 | 185100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20230605 | 185000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20230605 | 184900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20230605 | 184800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20230605 | 184700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20230605 | 184600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20230605 | 184500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20230605 | 184400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20230605 | 184300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20230605 | 184200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20230605 | 184100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20230605 | 184000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20230605 | 183900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20230605 | 183800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20230605 | 183700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20230605 | 183600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20230605 | 183500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 33 | 20230605 | 183400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20230605 | 183300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20230605 | 183200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20230605 | 183100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20230605 | 183000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20230605 | 182900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20230605 | 182800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20230605 | 182700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20230605 | 182600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20230605 | 182500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20230605 | 182400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20230605 | 182300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20230605 | 182200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20230605 | 182100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20230605 | 182000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20230605 | 181900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20230605 | 181800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20230605 | 181700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20230605 | 181600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20230605 | 181500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20230605 | 181400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20230605 | 181300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20230605 | 181200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20230605 | 181100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20230605 | 181000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20230605 | 180900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20230605 | 180800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20230605 | 180700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20230605 | 180600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20230605 | 180500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 63 | 20230605 | 180400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20230605 | 180300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20230605 | 180200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20230605 | 180100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20230605 | 180000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20230605 | 175900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20230605 | 175800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20230605 | 175700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20230605 | 175600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20230605 | 175500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20230605 | 175400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20230605 | 175300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20230605 | 175200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20230605 | 175100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20230605 | 175000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20230605 | 174900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20230605 | 174800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20230605 | 174700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20230605 | 174600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20230605 | 174500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20230605 | 174400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20230605 | 174300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20230605 | 174200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20230605 | 174100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20230605 | 174000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20230605 | 173900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20230605 | 173800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20230605 | 173700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20230605 | 173600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20230605 | 173500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 93 | 20230605 | 173400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20230605 | 173300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20230605 | 173200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20230605 | 173100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20230605 | 173000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20230605 | 172900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20230605 | 172800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20230605 | 172700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20230605 | 172600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20230605 | 172500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20230605 | 172400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20230605 | 172300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20230605 | 172200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20230605 | 172100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20230605 | 172000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20230605 | 171900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20230605 | 171800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20230605 | 171700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20230605 | 171600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20230605 | 171500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20230605 | 171400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20230605 | 171300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20230605 | 171200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20230605 | 171100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20230605 | 171000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20230605 | 170900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20230605 | 170800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20230605 | 170700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20230605 | 170600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20230605 | 170500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 123 | 20230605 | 170400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20230605 | 170300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20230605 | 170200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20230605 | 170100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20230605 | 170000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20230605 | 165900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20230605 | 165800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20230605 | 165700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20230605 | 165600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20230605 | 165500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20230605 | 165400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20230605 | 165300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20230605 | 165200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20230605 | 165100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20230605 | 165000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20230605 | 164900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20230605 | 164800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20230605 | 164700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20230605 | 164600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20230605 | 164500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20230605 | 164400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20230605 | 164300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20230605 | 164200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20230605 | 164100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20230605 | 164000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20230605 | 163900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20230605 | 163800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20230605 | 163700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20230605 | 163600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20230605 | 163500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 153 | 20230605 | 163400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20230605 | 163300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20230605 | 163200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20230605 | 163100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20230605 | 163000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20230605 | 162900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20230605 | 162800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20230605 | 162700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20230605 | 162600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20230605 | 162500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20230605 | 162400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20230605 | 162300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20230605 | 162200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20230605 | 162100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20230605 | 162000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20230605 | 161900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20230605 | 161800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20230605 | 161700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20230605 | 161600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20230605 | 161500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20230605 | 161400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20230605 | 161300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20230605 | 161200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20230605 | 161100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20230605 | 161000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20230605 | 160900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20230605 | 160800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20230605 | 160700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20230605 | 160600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20230605 | 160500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 183 | 20230605 | 160400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20230605 | 160300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20230605 | 160200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20230605 | 160100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20230605 | 160000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20230605 | 155900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20230605 | 155800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20230605 | 155700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20230605 | 155600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20230605 | 155500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20230605 | 155400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20230605 | 155300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20230605 | 155200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20230605 | 155100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20230605 | 155000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20230605 | 154900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20230605 | 154800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20230605 | 154700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20230605 | 154600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20230605 | 154500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20230605 | 154400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20230605 | 154300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20230605 | 154200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20230605 | 154100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20230605 | 154000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20230605 | 153900 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20230605 | 153800 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20230605 | 153700 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20230605 | 153600 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20230605 | 153500 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 213 | 20230605 | 153400 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20230605 | 153300 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20230605 | 153200 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20230605 | 153100 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20230605 | 153000 | 7460351700 | 20750 | 20750 | 20750 | 20750 | 4661 |
| 218 | 20230605 | 152900 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20230605 | 152800 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20230605 | 152700 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20230605 | 152600 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20230605 | 152500 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20230605 | 152400 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20230605 | 152300 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20230605 | 152200 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20230605 | 152100 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20230605 | 152000 | 7363635950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20230605 | 151900 | 7363635950 | 20750 | 20800 | 20800 | 20750 | 272 |
| 229 | 20230605 | 151800 | 7357982900 | 20800 | 20750 | 20800 | 20700 | 2385 |
| 230 | 20230605 | 151700 | 7308395000 | 20750 | 20750 | 20750 | 20750 | 620 |
| 231 | 20230605 | 151600 | 7295530000 | 20800 | 20750 | 20800 | 20700 | 528 |
| 232 | 20230605 | 151500 | 7284577150 | 20750 | 20750 | 20750 | 20750 | 348 |
| 233 | 20230605 | 151400 | 7277356150 | 20700 | 20700 | 20750 | 20700 | 217 |
| 234 | 20230605 | 151300 | 7272863250 | 20700 | 20700 | 20750 | 20700 | 283 |
| 235 | 20230605 | 151200 | 7267005100 | 20750 | 20750 | 20800 | 20700 | 369 |
| 236 | 20230605 | 151100 | 7259351250 | 20700 | 20700 | 20700 | 20700 | 370 |
| 237 | 20230605 | 151000 | 7251692250 | 20750 | 20700 | 20750 | 20700 | 1525 |
| 238 | 20230605 | 150900 | 7220050000 | 20750 | 20750 | 20750 | 20700 | 54 |
| 239 | 20230605 | 150800 | 7218932000 | 20750 | 20750 | 20750 | 20700 | 1509 |
| 240 | 20230605 | 150700 | 7187684450 | 20750 | 20750 | 20750 | 20750 | 791 |
| 241 | 20230605 | 150600 | 7171271200 | 20750 | 20750 | 20750 | 20750 | 272 |
| 242 | 20230605 | 150500 | 7165627200 | 20750 | 20750 | 20800 | 20750 | 439 |
| 243 | 20230605 | 150400 | 7156507950 | 20800 | 20800 | 20800 | 20800 | 281 |
| 244 | 20230605 | 150300 | 7150663150 | 20800 | 20750 | 20800 | 20750 | 134 |
| 245 | 20230605 | 150200 | 7147882550 | 20750 | 20750 | 20750 | 20750 | 443 |
| 246 | 20230605 | 150100 | 7138690300 | 20700 | 20750 | 20750 | 20700 | 636 |
| 247 | 20230605 | 150000 | 7125496300 | 20750 | 20750 | 20750 | 20750 | 90 |
| 248 | 20230605 | 145900 | 7123628800 | 20750 | 20750 | 20750 | 20750 | 534 |
| 249 | 20230605 | 145800 | 7112548300 | 20750 | 20800 | 20800 | 20750 | 279 |
| 250 | 20230605 | 145700 | 7106753950 | 20800 | 20750 | 20800 | 20750 | 96 |
| 251 | 20230605 | 145600 | 7104760550 | 20750 | 20750 | 20750 | 20750 | 656 |
| 252 | 20230605 | 145500 | 7091148550 | 20750 | 20750 | 20750 | 20700 | 1162 |
| 253 | 20230605 | 145400 | 7067058900 | 20700 | 20700 | 20750 | 20700 | 709 |
| 254 | 20230605 | 145300 | 7052381800 | 20700 | 20700 | 20700 | 20700 | 243 |
| 255 | 20230605 | 145200 | 7047351700 | 20700 | 20750 | 20750 | 20700 | 179 |
| 256 | 20230605 | 145100 | 7043637950 | 20750 | 20700 | 20750 | 20700 | 13 |
| 257 | 20230605 | 145000 | 7043368250 | 20700 | 20700 | 20750 | 20700 | 223 |
| 258 | 20230605 | 144900 | 7038752000 | 20700 | 20700 | 20700 | 20700 | 105 |
| 259 | 20230605 | 144800 | 7036578500 | 20700 | 20700 | 20700 | 20700 | 133 |
| 260 | 20230605 | 144700 | 7033825400 | 20700 | 20700 | 20700 | 20700 | 152 |
| 261 | 20230605 | 144600 | 7030679000 | 20700 | 20750 | 20750 | 20700 | 2167 |
| 262 | 20230605 | 144500 | 6985821350 | 20750 | 20750 | 20750 | 20750 | 40 |
| 263 | 20230605 | 144400 | 6984991350 | 20800 | 20800 | 20800 | 20800 | 100 |
| 264 | 20230605 | 144300 | 6982911350 | 20700 | 20750 | 20750 | 20700 | 204 |
| 265 | 20230605 | 144200 | 6978678950 | 20750 | 20750 | 20750 | 20750 | 100 |
| 266 | 20230605 | 144100 | 6976603950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 267 | 20230605 | 144000 | 6976603950 | 20700 | 20750 | 20750 | 20700 | 29 |
| 268 | 20230605 | 143900 | 6976002900 | 20750 | 20750 | 20750 | 20750 | 179 |
| 269 | 20230605 | 143800 | 6972288650 | 20750 | 20750 | 20750 | 20750 | 348 |
| 270 | 20230605 | 143700 | 6965067650 | 20750 | 20750 | 20750 | 20750 | 178 |
| 271 | 20230605 | 143600 | 6961374150 | 20800 | 20800 | 20800 | 20800 | 1 |
| 272 | 20230605 | 143500 | 6961353350 | 20800 | 20750 | 20800 | 20750 | 101 |
| 273 | 20230605 | 143400 | 6959257550 | 20750 | 20750 | 20750 | 20750 | 1610 |
| 274 | 20230605 | 143300 | 6925850050 | 20700 | 20700 | 20750 | 20700 | 42 |
| 275 | 20230605 | 143200 | 6924980600 | 20750 | 20750 | 20750 | 20750 | 128 |
| 276 | 20230605 | 143100 | 6922324600 | 20750 | 20750 | 20750 | 20750 | 382 |
| 277 | 20230605 | 143000 | 6914398100 | 20700 | 20700 | 20700 | 20700 | 117 |
| 278 | 20230605 | 142900 | 6911976200 | 20700 | 20750 | 20750 | 20700 | 1589 |
| 279 | 20230605 | 142800 | 6879078100 | 20700 | 20700 | 20750 | 20700 | 332 |
| 280 | 20230605 | 142700 | 6872205650 | 20700 | 20700 | 20700 | 20700 | 100 |
| 281 | 20230605 | 142600 | 6870135650 | 20700 | 20700 | 20700 | 20700 | 464 |
| 282 | 20230605 | 142500 | 6860530850 | 20700 | 20750 | 20750 | 20700 | 189 |
| 283 | 20230605 | 142400 | 6856613300 | 20750 | 20800 | 20800 | 20750 | 211 |
| 284 | 20230605 | 142300 | 6852234500 | 20800 | 20750 | 20800 | 20750 | 440 |
| 285 | 20230605 | 142200 | 6843102800 | 20750 | 20750 | 20750 | 20750 | 49 |
| 286 | 20230605 | 142100 | 6842086050 | 20750 | 20750 | 20750 | 20750 | 5 |
| 287 | 20230605 | 142000 | 6841982300 | 20750 | 20750 | 20750 | 20750 | 110 |
| 288 | 20230605 | 141900 | 6839699800 | 20750 | 20750 | 20750 | 20750 | 208 |
| 289 | 20230605 | 141800 | 6835383800 | 20800 | 20750 | 20800 | 20750 | 605 |
| 290 | 20230605 | 141700 | 6822829500 | 20750 | 20750 | 20750 | 20750 | 5 |
| 291 | 20230605 | 141600 | 6822725750 | 20800 | 20750 | 20800 | 20750 | 545 |
| 292 | 20230605 | 141500 | 6811399750 | 20800 | 20850 | 20850 | 20800 | 245 |
| 293 | 20230605 | 141400 | 6806301250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 294 | 20230605 | 141300 | 6806301250 | 20850 | 20800 | 20850 | 20800 | 51 |
| 295 | 20230605 | 141200 | 6805240400 | 20800 | 20800 | 20800 | 20800 | 125 |
| 296 | 20230605 | 141100 | 6802640400 | 20800 | 20800 | 20800 | 20800 | 10 |
| 297 | 20230605 | 141000 | 6802432400 | 20800 | 20800 | 20800 | 20800 | 846 |
| 298 | 20230605 | 140900 | 6784835600 | 20800 | 20800 | 20800 | 20800 | 109 |
| 299 | 20230605 | 140800 | 6782568400 | 20850 | 20850 | 20850 | 20800 | 130 |
| 300 | 20230605 | 140700 | 6779858350 | 20850 | 20750 | 20850 | 20750 | 4525 |
| 301 | 20230605 | 140600 | 6685734100 | 20700 | 20750 | 20800 | 20700 | 812 |
| 302 | 20230605 | 140500 | 6668896700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 303 | 20230605 | 140400 | 6668896700 | 20750 | 20750 | 20750 | 20750 | 31 |
| 304 | 20230605 | 140300 | 6668253450 | 20750 | 20750 | 20800 | 20700 | 2348 |
| 305 | 20230605 | 140200 | 6619449150 | 20700 | 20700 | 20700 | 20700 | 240 |
| 306 | 20230605 | 140100 | 6614481150 | 20700 | 20750 | 20750 | 20700 | 140 |
| 307 | 20230605 | 140000 | 6611576550 | 20750 | 20800 | 20800 | 20750 | 24 |
| 308 | 20230605 | 135900 | 6611078350 | 20800 | 20800 | 20800 | 20750 | 145 |
| 309 | 20230605 | 135800 | 6608064550 | 20750 | 20750 | 20750 | 20750 | 85 |
| 310 | 20230605 | 135700 | 6606300800 | 20750 | 20800 | 20800 | 20750 | 511 |
| 311 | 20230605 | 135600 | 6595695050 | 20800 | 20800 | 20800 | 20800 | 15 |
| 312 | 20230605 | 135500 | 6595383050 | 20750 | 20750 | 20750 | 20750 | 136 |
| 313 | 20230605 | 135400 | 6592561050 | 20750 | 20750 | 20750 | 20750 | 350 |
| 314 | 20230605 | 135300 | 6585298550 | 20750 | 20750 | 20750 | 20750 | 3 |
| 315 | 20230605 | 135200 | 6585236300 | 20750 | 20750 | 20750 | 20750 | 161 |
| 316 | 20230605 | 135100 | 6581895550 | 20800 | 20800 | 20800 | 20800 | 2 |
| 317 | 20230605 | 135000 | 6581853950 | 20750 | 20750 | 20750 | 20700 | 449 |
| 318 | 20230605 | 134900 | 6572554250 | 20700 | 20700 | 20700 | 20700 | 16 |
| 319 | 20230605 | 134800 | 6572223050 | 20700 | 20750 | 20750 | 20700 | 669 |
| 320 | 20230605 | 134700 | 6558352050 | 20750 | 20750 | 20750 | 20750 | 33 |
| 321 | 20230605 | 134600 | 6557667300 | 20750 | 20750 | 20750 | 20750 | 1150 |
| 322 | 20230605 | 134500 | 6533804800 | 20750 | 20750 | 20750 | 20750 | 1 |
| 323 | 20230605 | 134400 | 6533784050 | 20750 | 20750 | 20800 | 20750 | 93 |
| 324 | 20230605 | 134300 | 6531854250 | 20750 | 20750 | 20750 | 20750 | 438 |
| 325 | 20230605 | 134200 | 6522765750 | 20750 | 20750 | 20750 | 20750 | 328 |
| 326 | 20230605 | 134100 | 6515959750 | 20750 | 20750 | 20750 | 20750 | 8 |
| 327 | 20230605 | 134000 | 6515793750 | 20750 | 20750 | 20750 | 20750 | 208 |
| 328 | 20230605 | 133900 | 6511477750 | 20750 | 20750 | 20750 | 20750 | 486 |
| 329 | 20230605 | 133800 | 6501393250 | 20750 | 20750 | 20750 | 20750 | 17 |
| 330 | 20230605 | 133700 | 6501040500 | 20750 | 20750 | 20750 | 20750 | 166 |
| 331 | 20230605 | 133600 | 6497596000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 332 | 20230605 | 133500 | 6497596000 | 20750 | 20750 | 20750 | 20750 | 1019 |
| 333 | 20230605 | 133400 | 6476451750 | 20750 | 20700 | 20750 | 20700 | 522 |
| 334 | 20230605 | 133300 | 6465620650 | 20700 | 20700 | 20700 | 20700 | 31 |
| 335 | 20230605 | 133200 | 6464978950 | 20700 | 20700 | 20700 | 20700 | 2 |
| 336 | 20230605 | 133100 | 6464937550 | 20650 | 20650 | 20700 | 20650 | 189 |
| 337 | 20230605 | 133000 | 6461030350 | 20700 | 20700 | 20700 | 20700 | 5 |
| 338 | 20230605 | 132900 | 6460926850 | 20700 | 20700 | 20750 | 20650 | 517 |
| 339 | 20230605 | 132800 | 6450248600 | 20700 | 20700 | 20700 | 20700 | 19 |
| 340 | 20230605 | 132700 | 6449855300 | 20700 | 20700 | 20700 | 20700 | 45 |
| 341 | 20230605 | 132600 | 6448923800 | 20650 | 20700 | 20700 | 20650 | 77 |
| 342 | 20230605 | 132500 | 6447330000 | 20700 | 20700 | 20700 | 20700 | 50 |
| 343 | 20230605 | 132400 | 6446295000 | 20750 | 20750 | 20750 | 20750 | 58 |
| 344 | 20230605 | 132300 | 6445091500 | 20750 | 20750 | 20750 | 20750 | 1191 |
| 345 | 20230605 | 132200 | 6420378250 | 20750 | 20750 | 20750 | 20750 | 13 |
| 346 | 20230605 | 132100 | 6420108500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 347 | 20230605 | 132000 | 6420108500 | 20700 | 20700 | 20700 | 20700 | 4 |
| 348 | 20230605 | 131900 | 6420025700 | 20700 | 20700 | 20700 | 20700 | 101 |
| 349 | 20230605 | 131800 | 6417935000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 350 | 20230605 | 131700 | 6417935000 | 20700 | 20700 | 20700 | 20700 | 47 |
| 351 | 20230605 | 131600 | 6416962100 | 20700 | 20700 | 20750 | 20700 | 75 |
| 352 | 20230605 | 131500 | 6415407700 | 20700 | 20700 | 20700 | 20700 | 101 |
| 353 | 20230605 | 131400 | 6413317000 | 20700 | 20700 | 20700 | 20700 | 272 |
| 354 | 20230605 | 131300 | 6407686600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 355 | 20230605 | 131200 | 6407686600 | 20700 | 20700 | 20700 | 20650 | 709 |
| 356 | 20230605 | 131100 | 6393018550 | 20700 | 20700 | 20700 | 20700 | 291 |
| 357 | 20230605 | 131000 | 6386994850 | 20700 | 20700 | 20700 | 20700 | 19 |
| 358 | 20230605 | 130900 | 6386601550 | 20700 | 20700 | 20700 | 20700 | 476 |
| 359 | 20230605 | 130800 | 6376748350 | 20700 | 20700 | 20700 | 20700 | 434 |
| 360 | 20230605 | 130700 | 6367764550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 361 | 20230605 | 130600 | 6367764550 | 20750 | 20750 | 20750 | 20750 | 100 |
| 362 | 20230605 | 130500 | 6365689550 | 20750 | 20750 | 20750 | 20750 | 60 |
| 363 | 20230605 | 130400 | 6364444550 | 20750 | 20750 | 20750 | 20750 | 215 |
| 364 | 20230605 | 130300 | 6359983300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 365 | 20230605 | 130200 | 6359983300 | 20750 | 20750 | 20750 | 20750 | 64 |
| 366 | 20230605 | 130100 | 6358655300 | 20700 | 20750 | 20800 | 20700 | 315 |
| 367 | 20230605 | 130000 | 6352126300 | 20750 | 20700 | 20750 | 20700 | 164 |
| 368 | 20230605 | 125900 | 6348728300 | 20750 | 20700 | 20750 | 20700 | 101 |
| 369 | 20230605 | 125800 | 6346632600 | 20750 | 20750 | 20750 | 20750 | 1 |
| 370 | 20230605 | 125700 | 6346611850 | 20750 | 20800 | 20800 | 20750 | 335 |
| 371 | 20230605 | 125600 | 6339656700 | 20750 | 20700 | 20750 | 20700 | 260 |
| 372 | 20230605 | 125500 | 6334262450 | 20800 | 20750 | 20800 | 20750 | 480 |
| 373 | 20230605 | 125400 | 6324283450 | 20700 | 20700 | 20700 | 20700 | 93 |
| 374 | 20230605 | 125300 | 6322358350 | 20700 | 20750 | 20750 | 20700 | 355 |
| 375 | 20230605 | 125200 | 6315009400 | 20750 | 20750 | 20750 | 20750 | 1049 |
| 376 | 20230605 | 125100 | 6293242650 | 20750 | 20750 | 20750 | 20750 | 200 |
| 377 | 20230605 | 125000 | 6289092650 | 20750 | 20750 | 20750 | 20750 | 5 |
| 378 | 20230605 | 124900 | 6288988900 | 20800 | 20800 | 20800 | 20800 | 313 |
| 379 | 20230605 | 124800 | 6282478500 | 20750 | 20800 | 20800 | 20750 | 138 |
| 380 | 20230605 | 124700 | 6279613650 | 20750 | 20750 | 20750 | 20750 | 20 |
| 381 | 20230605 | 124600 | 6279198650 | 20750 | 20750 | 20750 | 20750 | 13 |
| 382 | 20230605 | 124500 | 6278928900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 383 | 20230605 | 124400 | 6278928900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 384 | 20230605 | 124300 | 6278928900 | 20750 | 20800 | 20800 | 20750 | 576 |
| 385 | 20230605 | 124200 | 6266952200 | 20750 | 20750 | 20750 | 20750 | 23 |
| 386 | 20230605 | 124100 | 6266474950 | 20750 | 20700 | 20750 | 20700 | 105 |
| 387 | 20230605 | 124000 | 6264296850 | 20700 | 20750 | 20750 | 20700 | 5 |
| 388 | 20230605 | 123900 | 6264193150 | 20750 | 20750 | 20750 | 20700 | 282 |
| 389 | 20230605 | 123800 | 6258342150 | 20700 | 20700 | 20750 | 20700 | 91 |
| 390 | 20230605 | 123700 | 6256455950 | 20750 | 20750 | 20750 | 20750 | 62 |
| 391 | 20230605 | 123600 | 6255169450 | 20750 | 20750 | 20750 | 20750 | 1 |
| 392 | 20230605 | 123500 | 6255148700 | 20750 | 20750 | 20750 | 20750 | 285 |
| 393 | 20230605 | 123400 | 6249234950 | 20750 | 20750 | 20750 | 20700 | 395 |
| 394 | 20230605 | 123300 | 6241046100 | 20750 | 20750 | 20750 | 20750 | 573 |
| 395 | 20230605 | 123200 | 6229156350 | 20750 | 20800 | 20800 | 20750 | 84 |
| 396 | 20230605 | 123100 | 6227412850 | 20750 | 20800 | 20800 | 20750 | 10 |
| 397 | 20230605 | 123000 | 6227204900 | 20800 | 20750 | 20800 | 20750 | 24 |
| 398 | 20230605 | 122900 | 6226706450 | 20800 | 20750 | 20800 | 20750 | 6 |
| 399 | 20230605 | 122800 | 6226581700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 400 | 20230605 | 122700 | 6226581700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 401 | 20230605 | 122600 | 6226581700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 402 | 20230605 | 122500 | 6226581700 | 20750 | 20750 | 20750 | 20750 | 123 |
| 403 | 20230605 | 122400 | 6224029450 | 20750 | 20750 | 20750 | 20750 | 11 |
| 404 | 20230605 | 122300 | 6223801200 | 20750 | 20750 | 20750 | 20750 | 12 |
| 405 | 20230605 | 122200 | 6223552200 | 20750 | 20700 | 20750 | 20700 | 104 |
| 406 | 20230605 | 122100 | 6221394550 | 20700 | 20750 | 20750 | 20700 | 240 |
| 407 | 20230605 | 122000 | 6216416100 | 20750 | 20800 | 20800 | 20750 | 268 |
| 408 | 20230605 | 121900 | 6210850000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 409 | 20230605 | 121800 | 6210850000 | 20750 | 20800 | 20800 | 20750 | 200 |
| 410 | 20230605 | 121700 | 6206695000 | 20800 | 20800 | 20800 | 20750 | 59 |
| 411 | 20230605 | 121600 | 6205469000 | 20750 | 20750 | 20750 | 20750 | 547 |
| 412 | 20230605 | 121500 | 6194118750 | 20750 | 20700 | 20750 | 20700 | 15 |
| 413 | 20230605 | 121400 | 6193807800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 414 | 20230605 | 121300 | 6193807800 | 20700 | 20750 | 20750 | 20700 | 113 |
| 415 | 20230605 | 121200 | 6191463700 | 20750 | 20750 | 20750 | 20700 | 382 |
| 416 | 20230605 | 121100 | 6183554750 | 20750 | 20750 | 20750 | 20750 | 309 |
| 417 | 20230605 | 121000 | 6177143000 | 20700 | 20700 | 20700 | 20700 | 111 |
| 418 | 20230605 | 120900 | 6174845300 | 20700 | 20750 | 20750 | 20700 | 26 |
| 419 | 20230605 | 120800 | 6174307050 | 20750 | 20750 | 20750 | 20750 | 34 |
| 420 | 20230605 | 120700 | 6173601550 | 20750 | 20700 | 20750 | 20700 | 600 |
| 421 | 20230605 | 120600 | 6161176550 | 20700 | 20700 | 20700 | 20700 | 204 |
| 422 | 20230605 | 120500 | 6156953750 | 20750 | 20750 | 20750 | 20750 | 13 |
| 423 | 20230605 | 120400 | 6156684000 | 20700 | 20700 | 20700 | 20700 | 3 |
| 424 | 20230605 | 120300 | 6156621900 | 20750 | 20750 | 20750 | 20700 | 56 |
| 425 | 20230605 | 120200 | 6155462150 | 20750 | 20750 | 20750 | 20750 | 58 |
| 426 | 20230605 | 120100 | 6154258650 | 20750 | 20750 | 20750 | 20750 | 75 |
| 427 | 20230605 | 120000 | 6152702400 | 20700 | 20750 | 20750 | 20700 | 44 |
| 428 | 20230605 | 115900 | 6151790200 | 20700 | 20750 | 20750 | 20700 | 612 |
| 429 | 20230605 | 115800 | 6139091250 | 20750 | 20800 | 20800 | 20750 | 14 |
| 430 | 20230605 | 115700 | 6138800300 | 20750 | 20800 | 20800 | 20750 | 720 |
| 431 | 20230605 | 115600 | 6123860150 | 20800 | 20800 | 20800 | 20800 | 30 |
| 432 | 20230605 | 115500 | 6123236150 | 20800 | 20800 | 20800 | 20800 | 9 |
| 433 | 20230605 | 115400 | 6123048950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 434 | 20230605 | 115300 | 6123048950 | 20750 | 20750 | 20750 | 20750 | 1 |
| 435 | 20230605 | 115200 | 6123028200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 436 | 20230605 | 115100 | 6123028200 | 20800 | 20800 | 20800 | 20800 | 125 |
| 437 | 20230605 | 115000 | 6120428200 | 20800 | 20750 | 20800 | 20750 | 60 |
| 438 | 20230605 | 114900 | 6119182750 | 20750 | 20750 | 20750 | 20750 | 15 |
| 439 | 20230605 | 114800 | 6118871500 | 20800 | 20800 | 20800 | 20800 | 103 |
| 440 | 20230605 | 114700 | 6116729100 | 20800 | 20800 | 20800 | 20800 | 9 |
| 441 | 20230605 | 114600 | 6116541900 | 20800 | 20800 | 20800 | 20800 | 250 |
| 442 | 20230605 | 114500 | 6111341900 | 20800 | 20750 | 20800 | 20750 | 458 |
| 443 | 20230605 | 114400 | 6101823300 | 20800 | 20750 | 20800 | 20750 | 101 |
| 444 | 20230605 | 114300 | 6099727500 | 20750 | 20750 | 20750 | 20750 | 754 |
| 445 | 20230605 | 114200 | 6084082000 | 20750 | 20700 | 20750 | 20700 | 10 |
| 446 | 20230605 | 114100 | 6083874550 | 20700 | 20700 | 20700 | 20700 | 0 |
| 447 | 20230605 | 114000 | 6083874550 | 20700 | 20700 | 20700 | 20700 | 1 |
| 448 | 20230605 | 113900 | 6083853850 | 20700 | 20750 | 20750 | 20700 | 250 |
| 449 | 20230605 | 113800 | 6078677850 | 20750 | 20700 | 20750 | 20700 | 390 |
| 450 | 20230605 | 113700 | 6070604800 | 20700 | 20700 | 20750 | 20700 | 21 |
| 451 | 20230605 | 113600 | 6070170050 | 20650 | 20700 | 20700 | 20650 | 66 |
| 452 | 20230605 | 113500 | 6068806500 | 20750 | 20750 | 20750 | 20750 | 2 |
| 453 | 20230605 | 113400 | 6068765000 | 20750 | 20750 | 20750 | 20750 | 6 |
| 454 | 20230605 | 113300 | 6068640500 | 20750 | 20750 | 20750 | 20650 | 11 |
| 455 | 20230605 | 113200 | 6068412950 | 20750 | 20750 | 20750 | 20750 | 90 |
| 456 | 20230605 | 113100 | 6066545450 | 20650 | 20700 | 20700 | 20650 | 769 |
| 457 | 20230605 | 113000 | 6050655250 | 20700 | 20700 | 20700 | 20700 | 260 |
| 458 | 20230605 | 112900 | 6045273250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 459 | 20230605 | 112800 | 6045273250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 460 | 20230605 | 112700 | 6045273250 | 20700 | 20750 | 20750 | 20700 | 232 |
| 461 | 20230605 | 112600 | 6040464300 | 20750 | 20750 | 20750 | 20750 | 151 |
| 462 | 20230605 | 112500 | 6037331050 | 20750 | 20700 | 20750 | 20700 | 1242 |
| 463 | 20230605 | 112400 | 6011559650 | 20700 | 20750 | 20750 | 20700 | 327 |
| 464 | 20230605 | 112300 | 6004790650 | 20750 | 20750 | 20750 | 20700 | 115 |
| 465 | 20230605 | 112200 | 6002404550 | 20750 | 20700 | 20750 | 20700 | 55 |
| 466 | 20230605 | 112100 | 6001265800 | 20700 | 20750 | 20750 | 20700 | 110 |
| 467 | 20230605 | 112000 | 5998983350 | 20750 | 20700 | 20750 | 20700 | 32 |
| 468 | 20230605 | 111900 | 5998319450 | 20700 | 20700 | 20700 | 20700 | 283 |
| 469 | 20230605 | 111800 | 5992461350 | 20650 | 20700 | 20700 | 20650 | 354 |
| 470 | 20230605 | 111700 | 5985134750 | 20700 | 20700 | 20700 | 20700 | 510 |
| 471 | 20230605 | 111600 | 5974577750 | 20650 | 20700 | 20700 | 20650 | 123 |
| 472 | 20230605 | 111500 | 5972035300 | 20700 | 20700 | 20700 | 20700 | 146 |
| 473 | 20230605 | 111400 | 5969013100 | 20650 | 20650 | 20650 | 20650 | 536 |
| 474 | 20230605 | 111300 | 5957944700 | 20700 | 20700 | 20700 | 20700 | 405 |
| 475 | 20230605 | 111200 | 5949561200 | 20700 | 20700 | 20700 | 20650 | 150 |
| 476 | 20230605 | 111100 | 5946456350 | 20700 | 20700 | 20700 | 20650 | 139 |
| 477 | 20230605 | 111000 | 5943580650 | 20700 | 20700 | 20700 | 20700 | 226 |
| 478 | 20230605 | 110900 | 5938902450 | 20700 | 20700 | 20700 | 20650 | 230 |
| 479 | 20230605 | 110800 | 5934146650 | 20650 | 20700 | 20700 | 20650 | 24 |
| 480 | 20230605 | 110700 | 5933650850 | 20700 | 20650 | 20700 | 20650 | 844 |
| 481 | 20230605 | 110600 | 5916215750 | 20650 | 20650 | 20650 | 20650 | 334 |
| 482 | 20230605 | 110500 | 5909318650 | 20650 | 20700 | 20700 | 20650 | 219 |
| 483 | 20230605 | 110400 | 5904795000 | 20700 | 20700 | 20700 | 20650 | 182 |
| 484 | 20230605 | 110300 | 5901029250 | 20650 | 20700 | 20700 | 20650 | 156 |
| 485 | 20230605 | 110200 | 5897806650 | 20700 | 20750 | 20750 | 20700 | 400 |
| 486 | 20230605 | 110100 | 5889509150 | 20700 | 20700 | 20700 | 20700 | 362 |
| 487 | 20230605 | 110000 | 5882015750 | 20700 | 20650 | 20700 | 20650 | 366 |
| 488 | 20230605 | 105900 | 5874456300 | 20650 | 20700 | 20700 | 20650 | 1346 |
| 489 | 20230605 | 105800 | 5846615050 | 20700 | 20750 | 20750 | 20700 | 624 |
| 490 | 20230605 | 105700 | 5833697250 | 20750 | 20750 | 20750 | 20700 | 266 |
| 491 | 20230605 | 105600 | 5828187450 | 20750 | 20700 | 20750 | 20700 | 498 |
| 492 | 20230605 | 105500 | 5817857000 | 20700 | 20750 | 20750 | 20700 | 483 |
| 493 | 20230605 | 105400 | 5807858550 | 20750 | 20750 | 20750 | 20750 | 651 |
| 494 | 20230605 | 105300 | 5794350300 | 20750 | 20750 | 20800 | 20750 | 209 |
| 495 | 20230605 | 105200 | 5790006050 | 20800 | 20800 | 20800 | 20800 | 51 |
| 496 | 20230605 | 105100 | 5788945250 | 20750 | 20750 | 20750 | 20750 | 441 |
| 497 | 20230605 | 105000 | 5779794500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 498 | 20230605 | 104900 | 5779794500 | 20750 | 20750 | 20750 | 20750 | 164 |
| 499 | 20230605 | 104800 | 5776391500 | 20800 | 20750 | 20800 | 20750 | 101 |
| 500 | 20230605 | 104700 | 5774295550 | 20750 | 20750 | 20800 | 20750 | 360 |
| 501 | 20230605 | 104600 | 5766824500 | 20750 | 20750 | 20750 | 20750 | 604 |
| 502 | 20230605 | 104500 | 5754291500 | 20800 | 20750 | 20800 | 20750 | 144 |
| 503 | 20230605 | 104400 | 5751298500 | 20800 | 20750 | 20800 | 20750 | 456 |
| 504 | 20230605 | 104300 | 5741836050 | 20750 | 20800 | 20800 | 20750 | 76 |
| 505 | 20230605 | 104200 | 5740257750 | 20800 | 20750 | 20800 | 20750 | 143 |
| 506 | 20230605 | 104100 | 5737283850 | 20800 | 20800 | 20800 | 20750 | 267 |
| 507 | 20230605 | 104000 | 5731740650 | 20800 | 20800 | 20850 | 20800 | 1099 |
| 508 | 20230605 | 103900 | 5708873850 | 20800 | 20800 | 20800 | 20750 | 12 |
| 509 | 20230605 | 103800 | 5708624550 | 20800 | 20750 | 20800 | 20750 | 96 |
| 510 | 20230605 | 103700 | 5706632100 | 20800 | 20800 | 20800 | 20800 | 261 |
| 511 | 20230605 | 103600 | 5701203300 | 20800 | 20800 | 20800 | 20750 | 119 |
| 512 | 20230605 | 103500 | 5698728150 | 20800 | 20750 | 20800 | 20750 | 56 |
| 513 | 20230605 | 103400 | 5697565900 | 20750 | 20750 | 20750 | 20750 | 70 |
| 514 | 20230605 | 103300 | 5696113400 | 20750 | 20750 | 20750 | 20750 | 1 |
| 515 | 20230605 | 103200 | 5696092650 | 20750 | 20750 | 20750 | 20750 | 153 |
| 516 | 20230605 | 103100 | 5692917900 | 20750 | 20700 | 20750 | 20700 | 235 |
| 517 | 20230605 | 103000 | 5688047250 | 20700 | 20800 | 20800 | 20700 | 35 |
| 518 | 20230605 | 102900 | 5687319750 | 20800 | 20750 | 20800 | 20700 | 748 |
| 519 | 20230605 | 102800 | 5671803300 | 20750 | 20800 | 20800 | 20750 | 617 |
| 520 | 20230605 | 102700 | 5658999050 | 20800 | 20750 | 20800 | 20750 | 608 |
| 521 | 20230605 | 102600 | 5646362650 | 20750 | 20800 | 20800 | 20750 | 1220 |
| 522 | 20230605 | 102500 | 5621045550 | 20750 | 20800 | 20850 | 20750 | 464 |
| 523 | 20230605 | 102400 | 5611411800 | 20850 | 20850 | 20850 | 20850 | 30 |
| 524 | 20230605 | 102300 | 5610786300 | 20800 | 20850 | 20850 | 20750 | 356 |
| 525 | 20230605 | 102200 | 5603382350 | 20800 | 20800 | 20850 | 20800 | 355 |
| 526 | 20230605 | 102100 | 5595998100 | 20850 | 20800 | 20850 | 20800 | 226 |
| 527 | 20230605 | 102000 | 5591297150 | 20800 | 20800 | 20850 | 20800 | 187 |
| 528 | 20230605 | 101900 | 5587407300 | 20800 | 20850 | 20850 | 20750 | 613 |
| 529 | 20230605 | 101800 | 5574669700 | 20800 | 20850 | 20850 | 20800 | 50 |
| 530 | 20230605 | 101700 | 5573629650 | 20850 | 20850 | 20850 | 20800 | 573 |
| 531 | 20230605 | 101600 | 5561695050 | 20850 | 20900 | 20900 | 20850 | 309 |
| 532 | 20230605 | 101500 | 5555249750 | 20900 | 20900 | 20900 | 20850 | 111 |
| 533 | 20230605 | 101400 | 5552932650 | 20900 | 20900 | 20900 | 20850 | 52 |
| 534 | 20230605 | 101300 | 5551847600 | 20900 | 20900 | 20950 | 20900 | 507 |
| 535 | 20230605 | 101200 | 5541243500 | 20900 | 20800 | 20900 | 20800 | 1469 |
| 536 | 20230605 | 101100 | 5510560950 | 20800 | 20800 | 20800 | 20800 | 1239 |
| 537 | 20230605 | 101000 | 5484789750 | 20750 | 20800 | 20800 | 20750 | 453 |
| 538 | 20230605 | 100900 | 5475389050 | 20800 | 20800 | 20800 | 20750 | 193 |
| 539 | 20230605 | 100800 | 5471380000 | 20750 | 20750 | 20800 | 20750 | 396 |
| 540 | 20230605 | 100700 | 5463156650 | 20750 | 20750 | 20750 | 20750 | 546 |
| 541 | 20230605 | 100600 | 5451827150 | 20750 | 20750 | 20750 | 20750 | 1117 |
| 542 | 20230605 | 100500 | 5428649400 | 20800 | 20750 | 20800 | 20750 | 1515 |
| 543 | 20230605 | 100400 | 5397212150 | 20750 | 20800 | 20800 | 20750 | 212 |
| 544 | 20230605 | 100300 | 5392802650 | 20800 | 20800 | 20850 | 20800 | 336 |
| 545 | 20230605 | 100200 | 5385813600 | 20850 | 20850 | 20850 | 20750 | 173 |
| 546 | 20230605 | 100100 | 5382207900 | 20750 | 20900 | 20900 | 20750 | 1163 |
| 547 | 20230605 | 100000 | 5358010200 | 20900 | 20900 | 20950 | 20850 | 1041 |
| 548 | 20230605 | 095900 | 5336286900 | 20900 | 20900 | 20900 | 20850 | 957 |
| 549 | 20230605 | 095800 | 5316310200 | 20900 | 20900 | 20900 | 20850 | 490 |
| 550 | 20230605 | 095700 | 5306088100 | 20900 | 20850 | 20900 | 20850 | 431 |
| 551 | 20230605 | 095600 | 5297099500 | 20800 | 20850 | 20850 | 20800 | 392 |
| 552 | 20230605 | 095500 | 5288944050 | 20800 | 20750 | 20850 | 20750 | 1535 |
| 553 | 20230605 | 095400 | 5257032150 | 20750 | 20850 | 20850 | 20750 | 2051 |
| 554 | 20230605 | 095300 | 5214446900 | 20850 | 20800 | 20850 | 20750 | 1297 |
| 555 | 20230605 | 095200 | 5187479400 | 20800 | 20850 | 20850 | 20800 | 2047 |
| 556 | 20230605 | 095100 | 5144900750 | 20850 | 20950 | 20950 | 20850 | 1513 |
| 557 | 20230605 | 095000 | 5113281250 | 20950 | 21000 | 21000 | 20900 | 4652 |
| 558 | 20230605 | 094900 | 5015707850 | 21050 | 21050 | 21050 | 20950 | 5982 |
| 559 | 20230605 | 094800 | 4890021650 | 21000 | 20850 | 21050 | 20850 | 10437 |
| 560 | 20230605 | 094700 | 4671132150 | 20900 | 20750 | 20900 | 20750 | 2623 |
| 561 | 20230605 | 094600 | 4616510450 | 20750 | 20750 | 20750 | 20700 | 205 |
| 562 | 20230605 | 094500 | 4612257550 | 20750 | 20750 | 20750 | 20700 | 326 |
| 563 | 20230605 | 094400 | 4605503050 | 20750 | 20750 | 20800 | 20700 | 1328 |
| 564 | 20230605 | 094300 | 4577970600 | 20800 | 20800 | 20800 | 20750 | 1156 |
| 565 | 20230605 | 094200 | 4553953350 | 20800 | 20750 | 20800 | 20750 | 307 |
| 566 | 20230605 | 094100 | 4547568300 | 20750 | 20750 | 20800 | 20750 | 373 |
| 567 | 20230605 | 094000 | 4539828300 | 20750 | 20800 | 20800 | 20700 | 641 |
| 568 | 20230605 | 093900 | 4526525400 | 20750 | 20700 | 20800 | 20700 | 925 |
| 569 | 20230605 | 093800 | 4507319900 | 20700 | 20700 | 20750 | 20700 | 1369 |
| 570 | 20230605 | 093700 | 4478958850 | 20700 | 20650 | 20700 | 20650 | 2119 |
| 571 | 20230605 | 093600 | 4435145750 | 20650 | 20700 | 20750 | 20650 | 4570 |
| 572 | 20230605 | 093500 | 4340579850 | 20750 | 20800 | 20800 | 20750 | 2925 |
| 573 | 20230605 | 093400 | 4279851050 | 20800 | 20850 | 20950 | 20800 | 3307 |
| 574 | 20230605 | 093300 | 4210947950 | 20850 | 21050 | 21050 | 20850 | 4844 |
| 575 | 20230605 | 093200 | 4109596000 | 21000 | 21050 | 21100 | 21000 | 1830 |
| 576 | 20230605 | 093100 | 4071073850 | 21050 | 21000 | 21100 | 21000 | 4059 |
| 577 | 20230605 | 093000 | 3985597300 | 21000 | 21000 | 21000 | 20900 | 4686 |
| 578 | 20230605 | 092900 | 3887220650 | 20900 | 20900 | 21000 | 20900 | 7395 |
| 579 | 20230605 | 092800 | 3732366550 | 20900 | 20950 | 20950 | 20900 | 3274 |
| 580 | 20230605 | 092700 | 3663818050 | 20950 | 20950 | 21000 | 20950 | 4392 |
| 581 | 20230605 | 092600 | 3571804350 | 20950 | 20950 | 21000 | 20900 | 3942 |
| 582 | 20230605 | 092500 | 3489089100 | 20950 | 20900 | 21000 | 20900 | 2605 |
| 583 | 20230605 | 092400 | 3434523350 | 20900 | 20950 | 21000 | 20900 | 2062 |
| 584 | 20230605 | 092300 | 3391350950 | 20900 | 20950 | 21050 | 20850 | 7310 |
| 585 | 20230605 | 092200 | 3238269300 | 21050 | 21100 | 21150 | 20950 | 18853 |
| 586 | 20230605 | 092100 | 2841866950 | 21100 | 21150 | 21150 | 21050 | 10631 |
| 587 | 20230605 | 092000 | 2617388750 | 21200 | 21200 | 21200 | 21100 | 11767 |
| 588 | 20230605 | 091900 | 2368319750 | 21200 | 21100 | 21250 | 21100 | 20076 |
| 589 | 20230605 | 091800 | 1943126000 | 21100 | 20900 | 21150 | 20900 | 25005 |
| 590 | 20230605 | 091700 | 1417562650 | 20900 | 20800 | 20950 | 20800 | 15007 |
| 591 | 20230605 | 091600 | 1104344750 | 20800 | 20700 | 20800 | 20650 | 10556 |
| 592 | 20230605 | 091500 | 885114250 | 20700 | 20600 | 20700 | 20550 | 2838 |
| 593 | 20230605 | 091400 | 826548000 | 20600 | 20600 | 20650 | 20500 | 3072 |
| 594 | 20230605 | 091300 | 763259900 | 20500 | 20500 | 20600 | 20450 | 1028 |
| 595 | 20230605 | 091200 | 742127650 | 20500 | 20550 | 20550 | 20450 | 1223 |
| 596 | 20230605 | 091100 | 717101700 | 20550 | 20600 | 20600 | 20500 | 2052 |
| 597 | 20230605 | 091000 | 674968200 | 20550 | 20700 | 20700 | 20550 | 1314 |
| 598 | 20230605 | 090900 | 647850150 | 20700 | 20500 | 20700 | 20500 | 6103 |
| 599 | 20230605 | 090800 | 521988750 | 20500 | 20550 | 20600 | 20500 | 6825 |
| 600 | 20230605 | 090700 | 381588450 | 20600 | 20350 | 20600 | 20350 | 6681 |
| 601 | 20230605 | 090600 | 244952750 | 20350 | 20350 | 20350 | 20350 | 1558 |
| 602 | 20230605 | 090500 | 213247450 | 20350 | 20400 | 20400 | 20350 | 190 |
| 603 | 20230605 | 090400 | 209372150 | 20350 | 20350 | 20350 | 20350 | 25 |
| 604 | 20230605 | 090300 | 208863400 | 20400 | 20350 | 20400 | 20300 | 2055 |
| 605 | 20230605 | 090200 | 166962300 | 20400 | 20350 | 20400 | 20350 | 2010 |
| 606 | 20230605 | 090100 | 126011200 | 20450 | 20350 | 20500 | 20300 | 3371 |
| 607 | 20230605 | 090000 | 57201000 | 20350 | 20400 | 20400 | 20350 | 2805 |