32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 3 | 20230605 | 191100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20230605 | 191000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20230605 | 190900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20230605 | 190800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20230605 | 190700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20230605 | 190600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20230605 | 190500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20230605 | 190400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20230605 | 190300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20230605 | 190200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20230605 | 190100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20230605 | 190000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20230605 | 185900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20230605 | 185800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20230605 | 185700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20230605 | 185600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20230605 | 185500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20230605 | 185400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20230605 | 185300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20230605 | 185200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20230605 | 185100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20230605 | 185000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20230605 | 184900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20230605 | 184800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20230605 | 184700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20230605 | 184600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20230605 | 184500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20230605 | 184400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20230605 | 184300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20230605 | 184200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 33 | 20230605 | 184100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20230605 | 184000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20230605 | 183900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20230605 | 183800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20230605 | 183700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20230605 | 183600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20230605 | 183500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20230605 | 183400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20230605 | 183300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20230605 | 183200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20230605 | 183100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20230605 | 183000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20230605 | 182900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20230605 | 182800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20230605 | 182700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20230605 | 182600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20230605 | 182500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20230605 | 182400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20230605 | 182300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20230605 | 182200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20230605 | 182100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20230605 | 182000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20230605 | 181900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20230605 | 181800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20230605 | 181700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20230605 | 181600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20230605 | 181500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20230605 | 181400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20230605 | 181300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20230605 | 181200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 63 | 20230605 | 181100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20230605 | 181000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20230605 | 180900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20230605 | 180800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20230605 | 180700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20230605 | 180600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20230605 | 180500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20230605 | 180400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20230605 | 180300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20230605 | 180200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20230605 | 180100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20230605 | 180000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20230605 | 175900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20230605 | 175800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20230605 | 175700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20230605 | 175600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20230605 | 175500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20230605 | 175400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20230605 | 175300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20230605 | 175200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20230605 | 175100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20230605 | 175000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20230605 | 174900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20230605 | 174800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20230605 | 174700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20230605 | 174600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20230605 | 174500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20230605 | 174400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20230605 | 174300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20230605 | 174200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 93 | 20230605 | 174100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20230605 | 174000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20230605 | 173900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20230605 | 173800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20230605 | 173700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20230605 | 173600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20230605 | 173500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20230605 | 173400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20230605 | 173300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20230605 | 173200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20230605 | 173100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20230605 | 173000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20230605 | 172900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20230605 | 172800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20230605 | 172700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20230605 | 172600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20230605 | 172500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20230605 | 172400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20230605 | 172300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20230605 | 172200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20230605 | 172100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20230605 | 172000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20230605 | 171900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20230605 | 171800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20230605 | 171700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20230605 | 171600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20230605 | 171500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20230605 | 171400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20230605 | 171300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20230605 | 171200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 123 | 20230605 | 171100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20230605 | 171000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20230605 | 170900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20230605 | 170800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20230605 | 170700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20230605 | 170600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20230605 | 170500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20230605 | 170400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20230605 | 170300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20230605 | 170200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20230605 | 170100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20230605 | 170000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20230605 | 165900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20230605 | 165800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20230605 | 165700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20230605 | 165600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20230605 | 165500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20230605 | 165400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20230605 | 165300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20230605 | 165200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20230605 | 165100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20230605 | 165000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20230605 | 164900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20230605 | 164800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20230605 | 164700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20230605 | 164600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20230605 | 164500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20230605 | 164400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20230605 | 164300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20230605 | 164200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 153 | 20230605 | 164100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20230605 | 164000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20230605 | 163900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20230605 | 163800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20230605 | 163700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20230605 | 163600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20230605 | 163500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20230605 | 163400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20230605 | 163300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20230605 | 163200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20230605 | 163100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20230605 | 163000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20230605 | 162900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20230605 | 162800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20230605 | 162700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20230605 | 162600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20230605 | 162500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20230605 | 162400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20230605 | 162300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20230605 | 162200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20230605 | 162100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20230605 | 162000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20230605 | 161900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20230605 | 161800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20230605 | 161700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20230605 | 161600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20230605 | 161500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20230605 | 161400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20230605 | 161300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20230605 | 161200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 183 | 20230605 | 161100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20230605 | 161000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20230605 | 160900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20230605 | 160800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20230605 | 160700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20230605 | 160600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20230605 | 160500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20230605 | 160400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20230605 | 160300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20230605 | 160200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20230605 | 160100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20230605 | 160000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20230605 | 155900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20230605 | 155800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20230605 | 155700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20230605 | 155600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20230605 | 155500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20230605 | 155400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20230605 | 155300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20230605 | 155200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20230605 | 155100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20230605 | 155000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20230605 | 154900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20230605 | 154800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20230605 | 154700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20230605 | 154600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20230605 | 154500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20230605 | 154400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20230605 | 154300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20230605 | 154200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 213 | 20230605 | 154100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20230605 | 154000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20230605 | 153900 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20230605 | 153800 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20230605 | 153700 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20230605 | 153600 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20230605 | 153500 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20230605 | 153400 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20230605 | 153300 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20230605 | 153200 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20230605 | 153100 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20230605 | 153000 | 6283625150 | 20500 | 20500 | 20500 | 20500 | 4019 |
| 225 | 20230605 | 152900 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20230605 | 152800 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20230605 | 152700 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20230605 | 152600 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20230605 | 152500 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20230605 | 152400 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20230605 | 152300 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20230605 | 152200 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20230605 | 152100 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20230605 | 152000 | 6201235650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20230605 | 151900 | 6201235650 | 20550 | 20500 | 20550 | 20500 | 2119 |
| 236 | 20230605 | 151800 | 6157759600 | 20550 | 20500 | 20550 | 20500 | 401 |
| 237 | 20230605 | 151700 | 6149521600 | 20500 | 20500 | 20550 | 20500 | 1196 |
| 238 | 20230605 | 151600 | 6125003250 | 20550 | 20500 | 20550 | 20500 | 1634 |
| 239 | 20230605 | 151500 | 6091495400 | 20550 | 20500 | 20550 | 20500 | 1092 |
| 240 | 20230605 | 151400 | 6069059900 | 20550 | 20500 | 20550 | 20500 | 243 |
| 241 | 20230605 | 151300 | 6064070850 | 20550 | 20500 | 20550 | 20500 | 939 |
| 242 | 20230605 | 151200 | 6044818100 | 20500 | 20500 | 20550 | 20500 | 546 |
| 243 | 20230605 | 151100 | 6033625050 | 20500 | 20500 | 20550 | 20450 | 2921 |
| 244 | 20230605 | 151000 | 5973794550 | 20500 | 20500 | 20500 | 20500 | 8 |
| 245 | 20230605 | 150900 | 5973630550 | 20550 | 20500 | 20550 | 20500 | 1102 |
| 246 | 20230605 | 150800 | 5950984600 | 20500 | 20500 | 20550 | 20500 | 214 |
| 247 | 20230605 | 150700 | 5946596050 | 20500 | 20500 | 20500 | 20450 | 1392 |
| 248 | 20230605 | 150600 | 5918095950 | 20500 | 20500 | 20500 | 20500 | 359 |
| 249 | 20230605 | 150500 | 5910736450 | 20500 | 20500 | 20500 | 20500 | 203 |
| 250 | 20230605 | 150400 | 5906574950 | 20500 | 20500 | 20550 | 20500 | 76 |
| 251 | 20230605 | 150300 | 5905016800 | 20500 | 20450 | 20500 | 20450 | 308 |
| 252 | 20230605 | 150200 | 5898705750 | 20450 | 20450 | 20500 | 20450 | 682 |
| 253 | 20230605 | 150100 | 5884746000 | 20450 | 20450 | 20500 | 20450 | 203 |
| 254 | 20230605 | 150000 | 5880593400 | 20450 | 20500 | 20500 | 20450 | 450 |
| 255 | 20230605 | 145900 | 5871387850 | 20500 | 20450 | 20500 | 20450 | 210 |
| 256 | 20230605 | 145800 | 5867086900 | 20450 | 20450 | 20500 | 20450 | 167 |
| 257 | 20230605 | 145700 | 5863671500 | 20500 | 20450 | 20500 | 20450 | 419 |
| 258 | 20230605 | 145600 | 5855102050 | 20500 | 20450 | 20500 | 20450 | 723 |
| 259 | 20230605 | 145500 | 5840308300 | 20450 | 20450 | 20450 | 20450 | 32 |
| 260 | 20230605 | 145400 | 5839653900 | 20450 | 20450 | 20450 | 20450 | 335 |
| 261 | 20230605 | 145300 | 5832803150 | 20450 | 20500 | 20500 | 20450 | 3473 |
| 262 | 20230605 | 145200 | 5761780250 | 20450 | 20500 | 20500 | 20450 | 388 |
| 263 | 20230605 | 145100 | 5753829750 | 20500 | 20500 | 20500 | 20450 | 449 |
| 264 | 20230605 | 145000 | 5744634100 | 20500 | 20550 | 20550 | 20500 | 2297 |
| 265 | 20230605 | 144900 | 5697543600 | 20550 | 20550 | 20550 | 20550 | 1983 |
| 266 | 20230605 | 144800 | 5656792950 | 20600 | 20550 | 20600 | 20550 | 316 |
| 267 | 20230605 | 144700 | 5650299100 | 20550 | 20550 | 20550 | 20550 | 15 |
| 268 | 20230605 | 144600 | 5649990850 | 20550 | 20550 | 20550 | 20550 | 10 |
| 269 | 20230605 | 144500 | 5649785350 | 20550 | 20550 | 20550 | 20550 | 368 |
| 270 | 20230605 | 144400 | 5642222950 | 20550 | 20600 | 20600 | 20550 | 2 |
| 271 | 20230605 | 144300 | 5642181800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 272 | 20230605 | 144200 | 5642181800 | 20600 | 20550 | 20600 | 20550 | 90 |
| 273 | 20230605 | 144100 | 5640332050 | 20550 | 20550 | 20550 | 20550 | 5 |
| 274 | 20230605 | 144000 | 5640229300 | 20550 | 20550 | 20600 | 20550 | 158 |
| 275 | 20230605 | 143900 | 5636982150 | 20600 | 20600 | 20600 | 20600 | 7 |
| 276 | 20230605 | 143800 | 5636837950 | 20550 | 20550 | 20550 | 20550 | 1 |
| 277 | 20230605 | 143700 | 5636817400 | 20550 | 20550 | 20600 | 20550 | 12 |
| 278 | 20230605 | 143600 | 5636570750 | 20600 | 20550 | 20600 | 20550 | 1466 |
| 279 | 20230605 | 143500 | 5606432100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 280 | 20230605 | 143400 | 5606432100 | 20550 | 20550 | 20550 | 20550 | 40 |
| 281 | 20230605 | 143300 | 5605610100 | 20600 | 20550 | 20600 | 20550 | 205 |
| 282 | 20230605 | 143200 | 5601387350 | 20600 | 20550 | 20600 | 20550 | 476 |
| 283 | 20230605 | 143100 | 5591605450 | 20600 | 20600 | 20600 | 20600 | 35 |
| 284 | 20230605 | 143000 | 5590884450 | 20600 | 20600 | 20600 | 20600 | 55 |
| 285 | 20230605 | 142900 | 5589751450 | 20600 | 20600 | 20650 | 20600 | 202 |
| 286 | 20230605 | 142800 | 5585585200 | 20650 | 20550 | 20650 | 20550 | 2 |
| 287 | 20230605 | 142700 | 5585544000 | 20550 | 20650 | 20650 | 20550 | 84 |
| 288 | 20230605 | 142600 | 5583810900 | 20650 | 20650 | 20650 | 20650 | 2 |
| 289 | 20230605 | 142500 | 5583769600 | 20650 | 20600 | 20650 | 20550 | 32 |
| 290 | 20230605 | 142400 | 5583110900 | 20550 | 20600 | 20600 | 20550 | 11 |
| 291 | 20230605 | 142300 | 5582884400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 292 | 20230605 | 142200 | 5582884400 | 20600 | 20600 | 20600 | 20600 | 3 |
| 293 | 20230605 | 142100 | 5582822600 | 20600 | 20600 | 20650 | 20600 | 150 |
| 294 | 20230605 | 142000 | 5579732550 | 20600 | 20650 | 20650 | 20600 | 256 |
| 295 | 20230605 | 141900 | 5574458700 | 20600 | 20600 | 20600 | 20600 | 27 |
| 296 | 20230605 | 141800 | 5573902500 | 20650 | 20650 | 20650 | 20650 | 79 |
| 297 | 20230605 | 141700 | 5572271150 | 20650 | 20600 | 20650 | 20600 | 2 |
| 298 | 20230605 | 141600 | 5572229900 | 20600 | 20600 | 20600 | 20600 | 63 |
| 299 | 20230605 | 141500 | 5570932100 | 20600 | 20600 | 20600 | 20600 | 32 |
| 300 | 20230605 | 141400 | 5570272900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 301 | 20230605 | 141300 | 5570272900 | 20600 | 20550 | 20600 | 20550 | 54 |
| 302 | 20230605 | 141200 | 5569163050 | 20550 | 20650 | 20650 | 20550 | 470 |
| 303 | 20230605 | 141100 | 5559495300 | 20600 | 20600 | 20600 | 20600 | 33 |
| 304 | 20230605 | 141000 | 5558815500 | 20600 | 20650 | 20650 | 20600 | 120 |
| 305 | 20230605 | 140900 | 5556338500 | 20650 | 20550 | 20650 | 20550 | 1502 |
| 306 | 20230605 | 140800 | 5525378300 | 20550 | 20500 | 20550 | 20500 | 23 |
| 307 | 20230605 | 140700 | 5524906750 | 20550 | 20500 | 20550 | 20500 | 74 |
| 308 | 20230605 | 140600 | 5523389700 | 20500 | 20500 | 20500 | 20500 | 80 |
| 309 | 20230605 | 140500 | 5521749700 | 20500 | 20550 | 20550 | 20500 | 32 |
| 310 | 20230605 | 140400 | 5521092150 | 20550 | 20500 | 20550 | 20500 | 64 |
| 311 | 20230605 | 140300 | 5519780100 | 20550 | 20450 | 20550 | 20450 | 33 |
| 312 | 20230605 | 140200 | 5519104650 | 20450 | 20500 | 20500 | 20450 | 220 |
| 313 | 20230605 | 140100 | 5514596400 | 20500 | 20500 | 20500 | 20500 | 369 |
| 314 | 20230605 | 140000 | 5507031900 | 20500 | 20500 | 20500 | 20500 | 11 |
| 315 | 20230605 | 135900 | 5506806400 | 20500 | 20450 | 20500 | 20450 | 599 |
| 316 | 20230605 | 135800 | 5494527650 | 20450 | 20500 | 20500 | 20450 | 408 |
| 317 | 20230605 | 135700 | 5486180900 | 20500 | 20550 | 20550 | 20500 | 228 |
| 318 | 20230605 | 135600 | 5481506750 | 20550 | 20500 | 20550 | 20500 | 69 |
| 319 | 20230605 | 135500 | 5480091100 | 20500 | 20500 | 20500 | 20500 | 28 |
| 320 | 20230605 | 135400 | 5479517100 | 20450 | 20500 | 20500 | 20450 | 305 |
| 321 | 20230605 | 135300 | 5473267800 | 20550 | 20550 | 20550 | 20550 | 49 |
| 322 | 20230605 | 135200 | 5472260850 | 20500 | 20500 | 20500 | 20500 | 2297 |
| 323 | 20230605 | 135100 | 5425172350 | 20500 | 20500 | 20550 | 20500 | 262 |
| 324 | 20230605 | 135000 | 5419801250 | 20500 | 20500 | 20500 | 20500 | 1160 |
| 325 | 20230605 | 134900 | 5396021250 | 20500 | 20550 | 20550 | 20500 | 164 |
| 326 | 20230605 | 134800 | 5392656600 | 20550 | 20500 | 20550 | 20500 | 129 |
| 327 | 20230605 | 134700 | 5390011400 | 20500 | 20550 | 20550 | 20500 | 713 |
| 328 | 20230605 | 134600 | 5375394850 | 20550 | 20550 | 20550 | 20550 | 11 |
| 329 | 20230605 | 134500 | 5375168800 | 20550 | 20550 | 20550 | 20550 | 1564 |
| 330 | 20230605 | 134400 | 5343028600 | 20600 | 20600 | 20600 | 20600 | 6 |
| 331 | 20230605 | 134300 | 5342905000 | 20550 | 20600 | 20600 | 20550 | 521 |
| 332 | 20230605 | 134200 | 5332193350 | 20600 | 20600 | 20600 | 20600 | 762 |
| 333 | 20230605 | 134100 | 5316496150 | 20550 | 20550 | 20550 | 20550 | 350 |
| 334 | 20230605 | 134000 | 5309303650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 335 | 20230605 | 133900 | 5309303650 | 20550 | 20550 | 20550 | 20550 | 1 |
| 336 | 20230605 | 133800 | 5309283100 | 20550 | 20600 | 20600 | 20550 | 90 |
| 337 | 20230605 | 133700 | 5307429600 | 20600 | 20600 | 20600 | 20600 | 2251 |
| 338 | 20230605 | 133600 | 5261059000 | 20600 | 20600 | 20600 | 20600 | 45 |
| 339 | 20230605 | 133500 | 5260132000 | 20600 | 20650 | 20650 | 20600 | 351 |
| 340 | 20230605 | 133400 | 5252894350 | 20650 | 20650 | 20650 | 20650 | 1 |
| 341 | 20230605 | 133300 | 5252873700 | 20600 | 20600 | 20600 | 20600 | 351 |
| 342 | 20230605 | 133200 | 5245643100 | 20650 | 20600 | 20650 | 20600 | 367 |
| 343 | 20230605 | 133100 | 5238067050 | 20650 | 20600 | 20650 | 20600 | 104 |
| 344 | 20230605 | 133000 | 5235922600 | 20650 | 20600 | 20650 | 20600 | 60 |
| 345 | 20230605 | 132900 | 5234683650 | 20600 | 20600 | 20600 | 20600 | 2 |
| 346 | 20230605 | 132800 | 5234642450 | 20600 | 20650 | 20650 | 20600 | 158 |
| 347 | 20230605 | 132700 | 5231379800 | 20650 | 20650 | 20650 | 20650 | 236 |
| 348 | 20230605 | 132600 | 5226506400 | 20650 | 20650 | 20650 | 20650 | 574 |
| 349 | 20230605 | 132500 | 5214653300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 350 | 20230605 | 132400 | 5214653300 | 20650 | 20700 | 20700 | 20650 | 6 |
| 351 | 20230605 | 132300 | 5214529350 | 20650 | 20650 | 20650 | 20650 | 125 |
| 352 | 20230605 | 132200 | 5211948100 | 20650 | 20650 | 20650 | 20650 | 12 |
| 353 | 20230605 | 132100 | 5211700300 | 20650 | 20650 | 20650 | 20650 | 50 |
| 354 | 20230605 | 132000 | 5210667800 | 20650 | 20650 | 20650 | 20650 | 6 |
| 355 | 20230605 | 131900 | 5210543900 | 20650 | 20650 | 20650 | 20650 | 200 |
| 356 | 20230605 | 131800 | 5206413900 | 20700 | 20700 | 20700 | 20650 | 86 |
| 357 | 20230605 | 131700 | 5204633850 | 20650 | 20650 | 20650 | 20650 | 12 |
| 358 | 20230605 | 131600 | 5204386050 | 20650 | 20650 | 20650 | 20650 | 270 |
| 359 | 20230605 | 131500 | 5198810550 | 20650 | 20650 | 20650 | 20650 | 82 |
| 360 | 20230605 | 131400 | 5197117250 | 20700 | 20700 | 20700 | 20650 | 779 |
| 361 | 20230605 | 131300 | 5181023300 | 20650 | 20650 | 20650 | 20650 | 10 |
| 362 | 20230605 | 131200 | 5180816800 | 20650 | 20650 | 20650 | 20650 | 256 |
| 363 | 20230605 | 131100 | 5175530400 | 20650 | 20700 | 20700 | 20650 | 55 |
| 364 | 20230605 | 131000 | 5174394600 | 20700 | 20650 | 20700 | 20650 | 152 |
| 365 | 20230605 | 130900 | 5171255700 | 20700 | 20650 | 20700 | 20650 | 75 |
| 366 | 20230605 | 130800 | 5169704450 | 20700 | 20700 | 20700 | 20700 | 1 |
| 367 | 20230605 | 130700 | 5169683750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 368 | 20230605 | 130600 | 5169683750 | 20700 | 20700 | 20700 | 20700 | 10 |
| 369 | 20230605 | 130500 | 5169476750 | 20700 | 20700 | 20700 | 20700 | 20 |
| 370 | 20230605 | 130400 | 5169062750 | 20700 | 20650 | 20700 | 20650 | 23 |
| 371 | 20230605 | 130300 | 5168587750 | 20650 | 20700 | 20700 | 20650 | 131 |
| 372 | 20230605 | 130200 | 5165876950 | 20700 | 20700 | 20700 | 20650 | 103 |
| 373 | 20230605 | 130100 | 5163744900 | 20650 | 20650 | 20650 | 20650 | 4 |
| 374 | 20230605 | 130000 | 5163662300 | 20700 | 20700 | 20700 | 20700 | 5 |
| 375 | 20230605 | 125900 | 5163558800 | 20700 | 20700 | 20700 | 20700 | 21 |
| 376 | 20230605 | 125800 | 5163124100 | 20650 | 20700 | 20700 | 20650 | 37 |
| 377 | 20230605 | 125700 | 5162359800 | 20700 | 20700 | 20700 | 20700 | 3 |
| 378 | 20230605 | 125600 | 5162297700 | 20700 | 20700 | 20700 | 20700 | 13 |
| 379 | 20230605 | 125500 | 5162028600 | 20700 | 20700 | 20700 | 20700 | 4 |
| 380 | 20230605 | 125400 | 5161945800 | 20700 | 20700 | 20700 | 20700 | 168 |
| 381 | 20230605 | 125300 | 5158468200 | 20700 | 20700 | 20700 | 20650 | 153 |
| 382 | 20230605 | 125200 | 5155301150 | 20700 | 20650 | 20700 | 20650 | 656 |
| 383 | 20230605 | 125100 | 5141725450 | 20650 | 20650 | 20650 | 20650 | 1056 |
| 384 | 20230605 | 125000 | 5119919050 | 20650 | 20700 | 20700 | 20650 | 81 |
| 385 | 20230605 | 124900 | 5118245000 | 20700 | 20700 | 20700 | 20700 | 216 |
| 386 | 20230605 | 124800 | 5113773800 | 20700 | 20700 | 20700 | 20700 | 325 |
| 387 | 20230605 | 124700 | 5107046300 | 20700 | 20700 | 20700 | 20700 | 1967 |
| 388 | 20230605 | 124600 | 5066329400 | 20700 | 20700 | 20700 | 20700 | 5034 |
| 389 | 20230605 | 124500 | 4962125600 | 20700 | 20700 | 20700 | 20700 | 2000 |
| 390 | 20230605 | 124400 | 4920725600 | 20750 | 20750 | 20750 | 20750 | 142 |
| 391 | 20230605 | 124300 | 4917779100 | 20750 | 20800 | 20800 | 20750 | 507 |
| 392 | 20230605 | 124200 | 4907258600 | 20800 | 20750 | 20800 | 20750 | 883 |
| 393 | 20230605 | 124100 | 4888932200 | 20800 | 20800 | 20800 | 20800 | 458 |
| 394 | 20230605 | 124000 | 4879405800 | 20750 | 20750 | 20800 | 20750 | 555 |
| 395 | 20230605 | 123900 | 4867888850 | 20800 | 20800 | 20800 | 20800 | 152 |
| 396 | 20230605 | 123800 | 4864727250 | 20800 | 20800 | 20800 | 20750 | 25 |
| 397 | 20230605 | 123700 | 4864207500 | 20800 | 20750 | 20800 | 20750 | 203 |
| 398 | 20230605 | 123600 | 4859985250 | 20750 | 20700 | 20750 | 20700 | 22 |
| 399 | 20230605 | 123500 | 4859529750 | 20700 | 20750 | 20750 | 20700 | 25 |
| 400 | 20230605 | 123400 | 4859011250 | 20750 | 20750 | 20750 | 20700 | 75 |
| 401 | 20230605 | 123300 | 4857455150 | 20750 | 20750 | 20750 | 20750 | 25 |
| 402 | 20230605 | 123200 | 4856936400 | 20750 | 20750 | 20750 | 20700 | 258 |
| 403 | 20230605 | 123100 | 4851583050 | 20750 | 20700 | 20750 | 20700 | 2002 |
| 404 | 20230605 | 123000 | 4810100500 | 20650 | 20650 | 20650 | 20650 | 2 |
| 405 | 20230605 | 122900 | 4810059200 | 20650 | 20650 | 20650 | 20650 | 2 |
| 406 | 20230605 | 122800 | 4810017900 | 20650 | 20650 | 20650 | 20650 | 707 |
| 407 | 20230605 | 122700 | 4795418350 | 20700 | 20700 | 20700 | 20700 | 2 |
| 408 | 20230605 | 122600 | 4795376950 | 20700 | 20700 | 20700 | 20700 | 15 |
| 409 | 20230605 | 122500 | 4795066450 | 20700 | 20650 | 20700 | 20650 | 4 |
| 410 | 20230605 | 122400 | 4794983800 | 20650 | 20650 | 20650 | 20650 | 51 |
| 411 | 20230605 | 122300 | 4793930650 | 20650 | 20650 | 20650 | 20650 | 17 |
| 412 | 20230605 | 122200 | 4793579600 | 20650 | 20650 | 20650 | 20650 | 358 |
| 413 | 20230605 | 122100 | 4786186900 | 20650 | 20700 | 20700 | 20650 | 569 |
| 414 | 20230605 | 122000 | 4774436550 | 20700 | 20700 | 20700 | 20700 | 61 |
| 415 | 20230605 | 121900 | 4773173850 | 20650 | 20650 | 20650 | 20650 | 138 |
| 416 | 20230605 | 121800 | 4770324150 | 20650 | 20650 | 20650 | 20650 | 1 |
| 417 | 20230605 | 121700 | 4770303500 | 20650 | 20650 | 20650 | 20650 | 139 |
| 418 | 20230605 | 121600 | 4767433150 | 20650 | 20650 | 20650 | 20650 | 122 |
| 419 | 20230605 | 121500 | 4764913850 | 20650 | 20650 | 20650 | 20650 | 92 |
| 420 | 20230605 | 121400 | 4763014050 | 20650 | 20650 | 20650 | 20650 | 104 |
| 421 | 20230605 | 121300 | 4760866450 | 20650 | 20650 | 20650 | 20650 | 10 |
| 422 | 20230605 | 121200 | 4760659950 | 20650 | 20650 | 20650 | 20650 | 72 |
| 423 | 20230605 | 121100 | 4759173150 | 20650 | 20650 | 20650 | 20650 | 1 |
| 424 | 20230605 | 121000 | 4759152500 | 20650 | 20650 | 20650 | 20650 | 20 |
| 425 | 20230605 | 120900 | 4758739500 | 20650 | 20650 | 20650 | 20650 | 11 |
| 426 | 20230605 | 120800 | 4758512350 | 20650 | 20650 | 20650 | 20650 | 20 |
| 427 | 20230605 | 120700 | 4758099350 | 20650 | 20650 | 20650 | 20650 | 56 |
| 428 | 20230605 | 120600 | 4756942950 | 20650 | 20650 | 20700 | 20650 | 188 |
| 429 | 20230605 | 120500 | 4753059250 | 20650 | 20600 | 20650 | 20600 | 253 |
| 430 | 20230605 | 120400 | 4747837950 | 20600 | 20650 | 20650 | 20600 | 25 |
| 431 | 20230605 | 120300 | 4747322900 | 20600 | 20600 | 20650 | 20600 | 126 |
| 432 | 20230605 | 120200 | 4744727200 | 20650 | 20650 | 20650 | 20650 | 153 |
| 433 | 20230605 | 120100 | 4741567750 | 20600 | 20650 | 20650 | 20600 | 100 |
| 434 | 20230605 | 120000 | 4739505250 | 20650 | 20650 | 20650 | 20650 | 0 |
| 435 | 20230605 | 115900 | 4739505250 | 20650 | 20650 | 20650 | 20650 | 60 |
| 436 | 20230605 | 115800 | 4738266250 | 20650 | 20600 | 20650 | 20600 | 353 |
| 437 | 20230605 | 115700 | 4730994300 | 20600 | 20650 | 20650 | 20600 | 7 |
| 438 | 20230605 | 115600 | 4730849800 | 20650 | 20650 | 20650 | 20650 | 2 |
| 439 | 20230605 | 115500 | 4730808500 | 20600 | 20600 | 20600 | 20600 | 1 |
| 440 | 20230605 | 115400 | 4730787900 | 20600 | 20600 | 20650 | 20600 | 303 |
| 441 | 20230605 | 115300 | 4724546050 | 20650 | 20650 | 20650 | 20650 | 3 |
| 442 | 20230605 | 115200 | 4724484100 | 20600 | 20650 | 20650 | 20600 | 21 |
| 443 | 20230605 | 115100 | 4724050950 | 20650 | 20650 | 20650 | 20650 | 1105 |
| 444 | 20230605 | 115000 | 4701232700 | 20650 | 20650 | 20650 | 20650 | 91 |
| 445 | 20230605 | 114900 | 4699353550 | 20650 | 20700 | 20700 | 20650 | 685 |
| 446 | 20230605 | 114800 | 4685206600 | 20700 | 20700 | 20700 | 20700 | 532 |
| 447 | 20230605 | 114700 | 4674194200 | 20700 | 20700 | 20700 | 20700 | 9 |
| 448 | 20230605 | 114600 | 4674007900 | 20700 | 20750 | 20750 | 20700 | 63 |
| 449 | 20230605 | 114500 | 4672703300 | 20750 | 20700 | 20750 | 20700 | 140 |
| 450 | 20230605 | 114400 | 4669804600 | 20750 | 20700 | 20750 | 20700 | 106 |
| 451 | 20230605 | 114300 | 4667610350 | 20700 | 20700 | 20700 | 20700 | 0 |
| 452 | 20230605 | 114200 | 4667610350 | 20700 | 20700 | 20700 | 20700 | 10 |
| 453 | 20230605 | 114100 | 4667403350 | 20700 | 20700 | 20700 | 20700 | 43 |
| 454 | 20230605 | 114000 | 4666513250 | 20750 | 20750 | 20750 | 20750 | 155 |
| 455 | 20230605 | 113900 | 4663297000 | 20750 | 20750 | 20750 | 20750 | 163 |
| 456 | 20230605 | 113800 | 4659914750 | 20750 | 20750 | 20750 | 20700 | 13 |
| 457 | 20230605 | 113700 | 4659645550 | 20750 | 20750 | 20750 | 20750 | 273 |
| 458 | 20230605 | 113600 | 4653980800 | 20750 | 20800 | 20800 | 20750 | 32 |
| 459 | 20230605 | 113500 | 4653316700 | 20750 | 20750 | 20750 | 20700 | 40 |
| 460 | 20230605 | 113400 | 4652487650 | 20750 | 20750 | 20750 | 20750 | 113 |
| 461 | 20230605 | 113300 | 4650142900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 462 | 20230605 | 113200 | 4650142900 | 20750 | 20750 | 20750 | 20750 | 88 |
| 463 | 20230605 | 113100 | 4648316900 | 20750 | 20750 | 20750 | 20750 | 74 |
| 464 | 20230605 | 113000 | 4646781400 | 20700 | 20750 | 20750 | 20700 | 636 |
| 465 | 20230605 | 112900 | 4633615650 | 20750 | 20800 | 20800 | 20750 | 132 |
| 466 | 20230605 | 112800 | 4630876150 | 20800 | 20750 | 20800 | 20750 | 8 |
| 467 | 20230605 | 112700 | 4630710100 | 20750 | 20700 | 20800 | 20700 | 259 |
| 468 | 20230605 | 112600 | 4625344750 | 20750 | 20700 | 20750 | 20700 | 668 |
| 469 | 20230605 | 112500 | 4611493850 | 20700 | 20750 | 20750 | 20700 | 2 |
| 470 | 20230605 | 112400 | 4611452400 | 20700 | 20700 | 20700 | 20700 | 112 |
| 471 | 20230605 | 112300 | 4609134000 | 20700 | 20750 | 20750 | 20700 | 109 |
| 472 | 20230605 | 112200 | 4606872300 | 20750 | 20750 | 20750 | 20750 | 221 |
| 473 | 20230605 | 112100 | 4602286550 | 20800 | 20750 | 20800 | 20750 | 17 |
| 474 | 20230605 | 112000 | 4601933700 | 20750 | 20750 | 20750 | 20750 | 5 |
| 475 | 20230605 | 111900 | 4601829950 | 20800 | 20800 | 20800 | 20750 | 29 |
| 476 | 20230605 | 111800 | 4601227900 | 20750 | 20750 | 20750 | 20750 | 31 |
| 477 | 20230605 | 111700 | 4600584650 | 20750 | 20800 | 20800 | 20750 | 406 |
| 478 | 20230605 | 111600 | 4592160100 | 20800 | 20800 | 20800 | 20800 | 4 |
| 479 | 20230605 | 111500 | 4592076900 | 20800 | 20800 | 20850 | 20750 | 17 |
| 480 | 20230605 | 111400 | 4591723250 | 20800 | 20800 | 20800 | 20800 | 132 |
| 481 | 20230605 | 111300 | 4588977650 | 20800 | 20800 | 20800 | 20750 | 77 |
| 482 | 20230605 | 111200 | 4587376550 | 20800 | 20800 | 20800 | 20750 | 123 |
| 483 | 20230605 | 111100 | 4584823150 | 20850 | 20800 | 20850 | 20750 | 680 |
| 484 | 20230605 | 111000 | 4570679150 | 20800 | 20800 | 20800 | 20750 | 157 |
| 485 | 20230605 | 110900 | 4567418950 | 20800 | 20800 | 20850 | 20750 | 1404 |
| 486 | 20230605 | 110800 | 4538218200 | 20800 | 20800 | 20800 | 20800 | 217 |
| 487 | 20230605 | 110700 | 4533704600 | 20800 | 20750 | 20800 | 20750 | 73 |
| 488 | 20230605 | 110600 | 4532189800 | 20750 | 20750 | 20750 | 20750 | 598 |
| 489 | 20230605 | 110500 | 4519781300 | 20750 | 20700 | 20750 | 20700 | 122 |
| 490 | 20230605 | 110400 | 4517254050 | 20700 | 20750 | 20750 | 20700 | 124 |
| 491 | 20230605 | 110300 | 4514681150 | 20750 | 20700 | 20750 | 20700 | 396 |
| 492 | 20230605 | 110200 | 4506476500 | 20700 | 20650 | 20700 | 20650 | 484 |
| 493 | 20230605 | 110100 | 4496459900 | 20650 | 20700 | 20700 | 20650 | 1243 |
| 494 | 20230605 | 110000 | 4470765500 | 20700 | 20700 | 20700 | 20700 | 2 |
| 495 | 20230605 | 105900 | 4470724100 | 20650 | 20650 | 20650 | 20650 | 91 |
| 496 | 20230605 | 105800 | 4468844950 | 20650 | 20650 | 20700 | 20650 | 63 |
| 497 | 20230605 | 105700 | 4467543400 | 20700 | 20650 | 20700 | 20650 | 324 |
| 498 | 20230605 | 105600 | 4460847700 | 20700 | 20650 | 20700 | 20650 | 535 |
| 499 | 20230605 | 105500 | 4449783200 | 20700 | 20700 | 20700 | 20650 | 282 |
| 500 | 20230605 | 105400 | 4443946450 | 20700 | 20700 | 20750 | 20700 | 1511 |
| 501 | 20230605 | 105300 | 4412668350 | 20750 | 20800 | 20800 | 20750 | 194 |
| 502 | 20230605 | 105200 | 4408642600 | 20800 | 20700 | 20800 | 20700 | 59 |
| 503 | 20230605 | 105100 | 4407418550 | 20700 | 20750 | 20750 | 20700 | 351 |
| 504 | 20230605 | 105000 | 4400137250 | 20750 | 20750 | 20750 | 20700 | 819 |
| 505 | 20230605 | 104900 | 4383147950 | 20750 | 20700 | 20750 | 20700 | 454 |
| 506 | 20230605 | 104800 | 4373731000 | 20700 | 20700 | 20750 | 20700 | 239 |
| 507 | 20230605 | 104700 | 4368772500 | 20750 | 20750 | 20750 | 20750 | 279 |
| 508 | 20230605 | 104600 | 4362983250 | 20750 | 20750 | 20750 | 20750 | 221 |
| 509 | 20230605 | 104500 | 4358397500 | 20750 | 20750 | 20750 | 20700 | 611 |
| 510 | 20230605 | 104400 | 4345724850 | 20750 | 20700 | 20750 | 20700 | 941 |
| 511 | 20230605 | 104300 | 4326208800 | 20700 | 20700 | 20700 | 20700 | 1518 |
| 512 | 20230605 | 104200 | 4294786200 | 20700 | 20650 | 20700 | 20600 | 695 |
| 513 | 20230605 | 104100 | 4280429850 | 20650 | 20650 | 20650 | 20600 | 37 |
| 514 | 20230605 | 104000 | 4279666450 | 20600 | 20650 | 20650 | 20600 | 500 |
| 515 | 20230605 | 103900 | 4269341550 | 20650 | 20650 | 20650 | 20600 | 766 |
| 516 | 20230605 | 103800 | 4253528650 | 20650 | 20650 | 20650 | 20650 | 452 |
| 517 | 20230605 | 103700 | 4244194850 | 20650 | 20550 | 20650 | 20550 | 520 |
| 518 | 20230605 | 103600 | 4233481350 | 20550 | 20600 | 20600 | 20550 | 296 |
| 519 | 20230605 | 103500 | 4227388550 | 20550 | 20600 | 20600 | 20550 | 61 |
| 520 | 20230605 | 103400 | 4226134350 | 20600 | 20600 | 20600 | 20550 | 83 |
| 521 | 20230605 | 103300 | 4224428500 | 20550 | 20550 | 20600 | 20550 | 30 |
| 522 | 20230605 | 103200 | 4223810850 | 20550 | 20600 | 20600 | 20550 | 172 |
| 523 | 20230605 | 103100 | 4220273100 | 20600 | 20550 | 20600 | 20550 | 264 |
| 524 | 20230605 | 103000 | 4214847750 | 20600 | 20600 | 20600 | 20600 | 57 |
| 525 | 20230605 | 102900 | 4213673550 | 20600 | 20600 | 20600 | 20600 | 120 |
| 526 | 20230605 | 102800 | 4211201550 | 20600 | 20550 | 20600 | 20550 | 145 |
| 527 | 20230605 | 102700 | 4208221300 | 20600 | 20600 | 20600 | 20600 | 97 |
| 528 | 20230605 | 102600 | 4206223100 | 20600 | 20550 | 20600 | 20550 | 35 |
| 529 | 20230605 | 102500 | 4205502900 | 20550 | 20600 | 20600 | 20550 | 165 |
| 530 | 20230605 | 102400 | 4202106400 | 20550 | 20550 | 20600 | 20550 | 303 |
| 531 | 20230605 | 102300 | 4195879400 | 20550 | 20550 | 20600 | 20550 | 553 |
| 532 | 20230605 | 102200 | 4184515000 | 20600 | 20550 | 20600 | 20500 | 650 |
| 533 | 20230605 | 102100 | 4171154200 | 20550 | 20500 | 20550 | 20500 | 5 |
| 534 | 20230605 | 102000 | 4171051650 | 20450 | 20500 | 20500 | 20450 | 418 |
| 535 | 20230605 | 101900 | 4162489800 | 20500 | 20500 | 20500 | 20500 | 0 |
| 536 | 20230605 | 101800 | 4162489800 | 20500 | 20500 | 20550 | 20500 | 245 |
| 537 | 20230605 | 101700 | 4157466800 | 20500 | 20450 | 20500 | 20450 | 301 |
| 538 | 20230605 | 101600 | 4151296850 | 20400 | 20450 | 20500 | 20400 | 664 |
| 539 | 20230605 | 101500 | 4137719100 | 20450 | 20400 | 20450 | 20400 | 119 |
| 540 | 20230605 | 101400 | 4135290650 | 20400 | 20400 | 20400 | 20400 | 354 |
| 541 | 20230605 | 101300 | 4128069050 | 20400 | 20350 | 20400 | 20350 | 86 |
| 542 | 20230605 | 101200 | 4126315400 | 20350 | 20400 | 20400 | 20350 | 58 |
| 543 | 20230605 | 101100 | 4125134750 | 20400 | 20350 | 20400 | 20350 | 252 |
| 544 | 20230605 | 101000 | 4119999850 | 20350 | 20350 | 20400 | 20350 | 1639 |
| 545 | 20230605 | 100900 | 4086620850 | 20350 | 20350 | 20350 | 20350 | 489 |
| 546 | 20230605 | 100800 | 4076669700 | 20350 | 20350 | 20350 | 20350 | 497 |
| 547 | 20230605 | 100700 | 4066555750 | 20350 | 20400 | 20400 | 20350 | 182 |
| 548 | 20230605 | 100600 | 4062849800 | 20400 | 20400 | 20400 | 20350 | 245 |
| 549 | 20230605 | 100500 | 4057853300 | 20350 | 20350 | 20350 | 20300 | 300 |
| 550 | 20230605 | 100400 | 4051753300 | 20300 | 20350 | 20350 | 20300 | 1747 |
| 551 | 20230605 | 100300 | 4016287350 | 20350 | 20350 | 20350 | 20300 | 601 |
| 552 | 20230605 | 100200 | 4004057500 | 20350 | 20300 | 20350 | 20300 | 837 |
| 553 | 20230605 | 100100 | 3987034350 | 20300 | 20350 | 20350 | 20300 | 515 |
| 554 | 20230605 | 100000 | 3976569450 | 20350 | 20350 | 20400 | 20350 | 3672 |
| 555 | 20230605 | 095900 | 3901780500 | 20350 | 20400 | 20400 | 20350 | 485 |
| 556 | 20230605 | 095800 | 3891904050 | 20400 | 20400 | 20400 | 20400 | 376 |
| 557 | 20230605 | 095700 | 3884233650 | 20400 | 20350 | 20400 | 20350 | 200 |
| 558 | 20230605 | 095600 | 3880163400 | 20350 | 20350 | 20450 | 20350 | 1029 |
| 559 | 20230605 | 095500 | 3859191200 | 20400 | 20350 | 20400 | 20350 | 2488 |
| 560 | 20230605 | 095400 | 3808557750 | 20350 | 20400 | 20400 | 20350 | 1605 |
| 561 | 20230605 | 095300 | 3775868000 | 20400 | 20400 | 20400 | 20350 | 1044 |
| 562 | 20230605 | 095200 | 3754572700 | 20400 | 20400 | 20400 | 20400 | 307 |
| 563 | 20230605 | 095100 | 3748309900 | 20350 | 20450 | 20450 | 20350 | 3364 |
| 564 | 20230605 | 095000 | 3679685650 | 20450 | 20450 | 20450 | 20450 | 476 |
| 565 | 20230605 | 094900 | 3669951450 | 20450 | 20450 | 20450 | 20400 | 784 |
| 566 | 20230605 | 094800 | 3653943650 | 20450 | 20450 | 20450 | 20400 | 370 |
| 567 | 20230605 | 094700 | 3646377200 | 20450 | 20450 | 20450 | 20400 | 164 |
| 568 | 20230605 | 094600 | 3643023700 | 20450 | 20450 | 20450 | 20400 | 311 |
| 569 | 20230605 | 094500 | 3636670150 | 20450 | 20450 | 20500 | 20400 | 1277 |
| 570 | 20230605 | 094400 | 3610573950 | 20450 | 20450 | 20450 | 20400 | 244 |
| 571 | 20230605 | 094300 | 3605584350 | 20450 | 20450 | 20450 | 20400 | 689 |
| 572 | 20230605 | 094200 | 3591507950 | 20450 | 20500 | 20500 | 20450 | 1404 |
| 573 | 20230605 | 094100 | 3562790150 | 20500 | 20450 | 20500 | 20450 | 178 |
| 574 | 20230605 | 094000 | 3559149550 | 20450 | 20450 | 20500 | 20450 | 510 |
| 575 | 20230605 | 093900 | 3548717850 | 20450 | 20500 | 20500 | 20450 | 533 |
| 576 | 20230605 | 093800 | 3537816550 | 20500 | 20500 | 20500 | 20450 | 738 |
| 577 | 20230605 | 093700 | 3522701250 | 20500 | 20450 | 20500 | 20450 | 473 |
| 578 | 20230605 | 093600 | 3513019750 | 20450 | 20500 | 20500 | 20450 | 1043 |
| 579 | 20230605 | 093500 | 3491681400 | 20500 | 20450 | 20500 | 20400 | 1348 |
| 580 | 20230605 | 093400 | 3464102100 | 20400 | 20450 | 20450 | 20400 | 188 |
| 581 | 20230605 | 093300 | 3460259200 | 20450 | 20450 | 20450 | 20400 | 283 |
| 582 | 20230605 | 093200 | 3454475400 | 20450 | 20350 | 20450 | 20350 | 1970 |
| 583 | 20230605 | 093100 | 3414302050 | 20400 | 20400 | 20400 | 20300 | 386 |
| 584 | 20230605 | 093000 | 3406445450 | 20350 | 20350 | 20400 | 20300 | 1227 |
| 585 | 20230605 | 092900 | 3381475800 | 20350 | 20250 | 20400 | 20250 | 4317 |
| 586 | 20230605 | 092800 | 3293796750 | 20300 | 20300 | 20300 | 20250 | 2966 |
| 587 | 20230605 | 092700 | 3233624750 | 20250 | 20250 | 20300 | 20250 | 977 |
| 588 | 20230605 | 092600 | 3213840000 | 20250 | 20300 | 20300 | 20250 | 1790 |
| 589 | 20230605 | 092500 | 3177571000 | 20250 | 20300 | 20300 | 20250 | 846 |
| 590 | 20230605 | 092400 | 3160406350 | 20300 | 20250 | 20350 | 20250 | 1789 |
| 591 | 20230605 | 092300 | 3124124150 | 20300 | 20250 | 20300 | 20250 | 1888 |
| 592 | 20230605 | 092200 | 3085842800 | 20250 | 20200 | 20300 | 20200 | 1577 |
| 593 | 20230605 | 092100 | 3053884300 | 20200 | 20250 | 20300 | 20200 | 5832 |
| 594 | 20230605 | 092000 | 2935831900 | 20300 | 20350 | 20350 | 20300 | 2723 |
| 595 | 20230605 | 091900 | 2880546600 | 20300 | 20200 | 20350 | 20200 | 7904 |
| 596 | 20230605 | 091800 | 2720697100 | 20200 | 20300 | 20350 | 20200 | 9279 |
| 597 | 20230605 | 091700 | 2532793950 | 20300 | 20500 | 20550 | 20300 | 14809 |
| 598 | 20230605 | 091600 | 2230138800 | 20550 | 20550 | 20600 | 20500 | 1882 |
| 599 | 20230605 | 091500 | 2191465750 | 20600 | 20650 | 20650 | 20550 | 2461 |
| 600 | 20230605 | 091400 | 2140837750 | 20650 | 20550 | 20650 | 20550 | 1110 |
| 601 | 20230605 | 091300 | 2117996900 | 20550 | 20700 | 20700 | 20500 | 6883 |
| 602 | 20230605 | 091200 | 1976312650 | 20700 | 20750 | 20750 | 20650 | 2371 |
| 603 | 20230605 | 091100 | 1927223450 | 20750 | 20700 | 20800 | 20650 | 3089 |
| 604 | 20230605 | 091000 | 1863289600 | 20650 | 20600 | 20700 | 20600 | 2337 |
| 605 | 20230605 | 090900 | 1815015150 | 20650 | 20600 | 20650 | 20500 | 8360 |
| 606 | 20230605 | 090800 | 1643478250 | 20500 | 20600 | 20650 | 20500 | 9732 |
| 607 | 20230605 | 090700 | 1443665950 | 20500 | 20900 | 20900 | 20500 | 14367 |
| 608 | 20230605 | 090600 | 1146900100 | 20850 | 21100 | 21150 | 20850 | 15349 |
| 609 | 20230605 | 090500 | 824756800 | 21150 | 21150 | 21200 | 21100 | 4079 |
| 610 | 20230605 | 090400 | 738488750 | 21100 | 21100 | 21200 | 21050 | 8388 |
| 611 | 20230605 | 090300 | 561179050 | 21100 | 21000 | 21150 | 21000 | 3014 |
| 612 | 20230605 | 090200 | 497651600 | 21000 | 21000 | 21100 | 21000 | 2589 |
| 613 | 20230605 | 090100 | 443079100 | 20950 | 21150 | 21150 | 20950 | 6121 |
| 614 | 20230605 | 090000 | 313905800 | 21100 | 21000 | 21150 | 20950 | 12901 |