33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 192300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 3 | 20230605 | 192200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230605 | 192100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230605 | 192000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230605 | 191900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230605 | 191800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230605 | 191700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230605 | 191600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230605 | 191500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230605 | 191400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230605 | 191300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230605 | 191200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230605 | 191100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230605 | 191000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230605 | 190900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230605 | 190800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230605 | 190700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230605 | 190600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230605 | 190500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230605 | 190400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230605 | 190300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230605 | 190200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230605 | 190100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230605 | 190000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230605 | 185900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230605 | 185800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230605 | 185700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230605 | 185600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230605 | 185500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230605 | 185400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230605 | 185300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 33 | 20230605 | 185200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230605 | 185100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230605 | 185000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230605 | 184900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230605 | 184800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230605 | 184700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230605 | 184600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230605 | 184500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230605 | 184400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230605 | 184300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230605 | 184200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230605 | 184100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230605 | 184000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230605 | 183900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230605 | 183800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230605 | 183700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230605 | 183600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230605 | 183500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230605 | 183400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230605 | 183300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230605 | 183200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230605 | 183100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230605 | 183000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230605 | 182900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230605 | 182800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230605 | 182700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230605 | 182600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230605 | 182500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230605 | 182400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230605 | 182300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 63 | 20230605 | 182200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230605 | 182100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230605 | 182000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230605 | 181900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230605 | 181800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230605 | 181700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230605 | 181600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230605 | 181500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230605 | 181400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230605 | 181300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230605 | 181200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230605 | 181100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230605 | 181000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230605 | 180900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230605 | 180800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230605 | 180700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230605 | 180600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230605 | 180500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230605 | 180400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230605 | 180300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230605 | 180200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230605 | 180100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230605 | 180000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230605 | 175900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230605 | 175800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230605 | 175700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230605 | 175600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230605 | 175500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230605 | 175400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230605 | 175300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 93 | 20230605 | 175200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230605 | 175100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230605 | 175000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230605 | 174900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230605 | 174800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230605 | 174700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230605 | 174600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230605 | 174500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230605 | 174400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230605 | 174300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230605 | 174200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230605 | 174100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230605 | 174000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230605 | 173900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230605 | 173800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230605 | 173700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230605 | 173600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230605 | 173500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230605 | 173400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230605 | 173300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230605 | 173200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230605 | 173100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230605 | 173000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230605 | 172900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230605 | 172800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230605 | 172700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230605 | 172600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230605 | 172500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230605 | 172400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230605 | 172300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 123 | 20230605 | 172200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230605 | 172100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230605 | 172000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230605 | 171900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230605 | 171800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230605 | 171700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230605 | 171600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230605 | 171500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230605 | 171400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230605 | 171300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230605 | 171200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230605 | 171100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230605 | 171000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230605 | 170900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230605 | 170800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230605 | 170700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230605 | 170600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230605 | 170500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230605 | 170400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230605 | 170300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230605 | 170200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230605 | 170100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230605 | 170000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230605 | 165900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230605 | 165800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230605 | 165700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230605 | 165600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230605 | 165500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230605 | 165400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230605 | 165300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 153 | 20230605 | 165200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230605 | 165100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230605 | 165000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230605 | 164900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230605 | 164800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230605 | 164700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230605 | 164600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230605 | 164500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230605 | 164400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230605 | 164300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230605 | 164200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230605 | 164100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230605 | 164000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230605 | 163900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230605 | 163800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230605 | 163700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230605 | 163600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230605 | 163500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230605 | 163400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230605 | 163300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230605 | 163200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230605 | 163100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230605 | 163000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230605 | 162900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230605 | 162800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230605 | 162700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230605 | 162600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230605 | 162500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230605 | 162400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230605 | 162300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 183 | 20230605 | 162200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230605 | 162100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230605 | 162000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230605 | 161900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230605 | 161800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230605 | 161700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230605 | 161600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230605 | 161500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230605 | 161400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230605 | 161300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230605 | 161200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230605 | 161100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230605 | 161000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230605 | 160900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230605 | 160800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230605 | 160700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230605 | 160600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230605 | 160500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230605 | 160400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230605 | 160300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230605 | 160200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20230605 | 160100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20230605 | 160000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20230605 | 155900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20230605 | 155800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20230605 | 155700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20230605 | 155600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20230605 | 155500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20230605 | 155400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20230605 | 155300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 213 | 20230605 | 155200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20230605 | 155100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20230605 | 155000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20230605 | 154900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20230605 | 154800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20230605 | 154700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20230605 | 154600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20230605 | 154500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20230605 | 154400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20230605 | 154300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20230605 | 154200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20230605 | 154100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20230605 | 154000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20230605 | 153900 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20230605 | 153800 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20230605 | 153700 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20230605 | 153600 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20230605 | 153500 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20230605 | 153400 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20230605 | 153300 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20230605 | 153200 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20230605 | 153100 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20230605 | 153000 | 5765014200 | 20900 | 20900 | 20900 | 20900 | 5830 |
| 236 | 20230605 | 152900 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20230605 | 152800 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20230605 | 152700 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20230605 | 152600 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20230605 | 152500 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 241 | 20230605 | 152400 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 242 | 20230605 | 152300 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 243 | 20230605 | 152200 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 244 | 20230605 | 152100 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 245 | 20230605 | 152000 | 5643167200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 246 | 20230605 | 151900 | 5643167200 | 20650 | 20700 | 20700 | 20650 | 1792 |
| 247 | 20230605 | 151800 | 5606105950 | 20700 | 20650 | 20700 | 20650 | 370 |
| 248 | 20230605 | 151700 | 5598449200 | 20650 | 20700 | 20700 | 20650 | 74 |
| 249 | 20230605 | 151600 | 5596917450 | 20700 | 20700 | 20700 | 20700 | 680 |
| 250 | 20230605 | 151500 | 5582841450 | 20650 | 20650 | 20700 | 20650 | 625 |
| 251 | 20230605 | 151400 | 5569914000 | 20700 | 20700 | 20700 | 20700 | 29 |
| 252 | 20230605 | 151300 | 5569313700 | 20700 | 20700 | 20700 | 20700 | 841 |
| 253 | 20230605 | 151200 | 5551905000 | 20650 | 20650 | 20650 | 20650 | 120 |
| 254 | 20230605 | 151100 | 5549427000 | 20650 | 20700 | 20700 | 20650 | 134 |
| 255 | 20230605 | 151000 | 5546659200 | 20700 | 20750 | 20750 | 20700 | 140 |
| 256 | 20230605 | 150900 | 5543760150 | 20750 | 20750 | 20750 | 20750 | 77 |
| 257 | 20230605 | 150800 | 5542162400 | 20700 | 20700 | 20700 | 20700 | 4 |
| 258 | 20230605 | 150700 | 5542079600 | 20650 | 20700 | 20700 | 20650 | 401 |
| 259 | 20230605 | 150600 | 5533796150 | 20700 | 20700 | 20700 | 20700 | 160 |
| 260 | 20230605 | 150500 | 5530484150 | 20700 | 20750 | 20750 | 20700 | 297 |
| 261 | 20230605 | 150400 | 5524336150 | 20750 | 20750 | 20750 | 20700 | 215 |
| 262 | 20230605 | 150300 | 5519884950 | 20750 | 20750 | 20750 | 20750 | 328 |
| 263 | 20230605 | 150200 | 5513078950 | 20750 | 20750 | 20750 | 20750 | 283 |
| 264 | 20230605 | 150100 | 5507206700 | 20700 | 20700 | 20700 | 20700 | 354 |
| 265 | 20230605 | 150000 | 5499878900 | 20700 | 20700 | 20700 | 20700 | 18 |
| 266 | 20230605 | 145900 | 5499506300 | 20700 | 20650 | 20700 | 20650 | 950 |
| 267 | 20230605 | 145800 | 5479859150 | 20700 | 20700 | 20700 | 20700 | 31 |
| 268 | 20230605 | 145700 | 5479217450 | 20700 | 20700 | 20700 | 20700 | 181 |
| 269 | 20230605 | 145600 | 5475470750 | 20700 | 20700 | 20700 | 20700 | 1 |
| 270 | 20230605 | 145500 | 5475450050 | 20650 | 20650 | 20650 | 20650 | 214 |
| 271 | 20230605 | 145400 | 5471030950 | 20650 | 20700 | 20700 | 20650 | 63 |
| 272 | 20230605 | 145300 | 5469727900 | 20700 | 20700 | 20700 | 20700 | 114 |
| 273 | 20230605 | 145200 | 5467368100 | 20700 | 20700 | 20700 | 20650 | 253 |
| 274 | 20230605 | 145100 | 5462131100 | 20650 | 20650 | 20650 | 20650 | 110 |
| 275 | 20230605 | 145000 | 5459859600 | 20650 | 20650 | 20650 | 20650 | 7 |
| 276 | 20230605 | 144900 | 5459715050 | 20700 | 20700 | 20700 | 20700 | 158 |
| 277 | 20230605 | 144800 | 5456444450 | 20700 | 20700 | 20700 | 20700 | 806 |
| 278 | 20230605 | 144700 | 5439760250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 279 | 20230605 | 144600 | 5439760250 | 20700 | 20700 | 20700 | 20700 | 6 |
| 280 | 20230605 | 144500 | 5439636050 | 20700 | 20750 | 20750 | 20700 | 687 |
| 281 | 20230605 | 144400 | 5425385800 | 20650 | 20700 | 20750 | 20650 | 170 |
| 282 | 20230605 | 144300 | 5421865500 | 20650 | 20700 | 20700 | 20650 | 141 |
| 283 | 20230605 | 144200 | 5418946850 | 20700 | 20700 | 20700 | 20700 | 64 |
| 284 | 20230605 | 144100 | 5417622050 | 20700 | 20700 | 20700 | 20700 | 43 |
| 285 | 20230605 | 144000 | 5416731950 | 20700 | 20700 | 20700 | 20700 | 14 |
| 286 | 20230605 | 143900 | 5416442150 | 20700 | 20700 | 20700 | 20650 | 141 |
| 287 | 20230605 | 143800 | 5413525150 | 20700 | 20700 | 20700 | 20700 | 128 |
| 288 | 20230605 | 143700 | 5410875550 | 20750 | 20750 | 20750 | 20750 | 660 |
| 289 | 20230605 | 143600 | 5397180550 | 20700 | 20750 | 20750 | 20700 | 492 |
| 290 | 20230605 | 143500 | 5386990850 | 20750 | 20750 | 20750 | 20700 | 155 |
| 291 | 20230605 | 143400 | 5383777100 | 20800 | 20800 | 20800 | 20800 | 47 |
| 292 | 20230605 | 143300 | 5382799500 | 20800 | 20750 | 20800 | 20750 | 740 |
| 293 | 20230605 | 143200 | 5367413300 | 20750 | 20750 | 20750 | 20750 | 31 |
| 294 | 20230605 | 143100 | 5366770050 | 20750 | 20750 | 20750 | 20700 | 198 |
| 295 | 20230605 | 143000 | 5362664050 | 20700 | 20700 | 20700 | 20700 | 98 |
| 296 | 20230605 | 142900 | 5360635450 | 20750 | 20750 | 20750 | 20750 | 1 |
| 297 | 20230605 | 142800 | 5360614700 | 20750 | 20700 | 20750 | 20700 | 278 |
| 298 | 20230605 | 142700 | 5354859900 | 20700 | 20700 | 20700 | 20700 | 5 |
| 299 | 20230605 | 142600 | 5354756400 | 20700 | 20700 | 20700 | 20700 | 5 |
| 300 | 20230605 | 142500 | 5354652900 | 20700 | 20750 | 20750 | 20700 | 35 |
| 301 | 20230605 | 142400 | 5353927150 | 20750 | 20750 | 20750 | 20750 | 50 |
| 302 | 20230605 | 142300 | 5352889650 | 20750 | 20750 | 20750 | 20750 | 441 |
| 303 | 20230605 | 142200 | 5343738900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 304 | 20230605 | 142100 | 5343718150 | 20750 | 20700 | 20750 | 20700 | 110 |
| 305 | 20230605 | 142000 | 5341437150 | 20650 | 20700 | 20700 | 20650 | 102 |
| 306 | 20230605 | 141900 | 5339326000 | 20700 | 20700 | 20750 | 20700 | 53 |
| 307 | 20230605 | 141800 | 5338228850 | 20700 | 20700 | 20700 | 20700 | 419 |
| 308 | 20230605 | 141700 | 5329555550 | 20650 | 20650 | 20650 | 20650 | 69 |
| 309 | 20230605 | 141600 | 5328130700 | 20700 | 20700 | 20750 | 20650 | 60 |
| 310 | 20230605 | 141500 | 5326890050 | 20700 | 20700 | 20700 | 20700 | 131 |
| 311 | 20230605 | 141400 | 5324178350 | 20700 | 20700 | 20700 | 20700 | 100 |
| 312 | 20230605 | 141300 | 5322108350 | 20700 | 20700 | 20700 | 20650 | 437 |
| 313 | 20230605 | 141200 | 5313062850 | 20650 | 20650 | 20650 | 20650 | 588 |
| 314 | 20230605 | 141100 | 5300920650 | 20650 | 20700 | 20700 | 20650 | 105 |
| 315 | 20230605 | 141000 | 5298752350 | 20650 | 20700 | 20700 | 20650 | 207 |
| 316 | 20230605 | 140900 | 5294467700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 317 | 20230605 | 140800 | 5294467700 | 20700 | 20650 | 20700 | 20650 | 37 |
| 318 | 20230605 | 140700 | 5293703150 | 20650 | 20650 | 20700 | 20650 | 75 |
| 319 | 20230605 | 140600 | 5292153400 | 20650 | 20650 | 20650 | 20650 | 86 |
| 320 | 20230605 | 140500 | 5290377500 | 20650 | 20700 | 20700 | 20650 | 130 |
| 321 | 20230605 | 140400 | 5287692750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 322 | 20230605 | 140300 | 5287692750 | 20700 | 20650 | 20700 | 20650 | 4 |
| 323 | 20230605 | 140200 | 5287610000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 324 | 20230605 | 140100 | 5287610000 | 20650 | 20650 | 20650 | 20650 | 4 |
| 325 | 20230605 | 140000 | 5287527400 | 20650 | 20650 | 20700 | 20650 | 82 |
| 326 | 20230605 | 135900 | 5285833400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 327 | 20230605 | 135800 | 5285833400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 328 | 20230605 | 135700 | 5285833400 | 20650 | 20750 | 20750 | 20650 | 359 |
| 329 | 20230605 | 135600 | 5278402350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 330 | 20230605 | 135500 | 5278402350 | 20750 | 20700 | 20750 | 20700 | 26 |
| 331 | 20230605 | 135400 | 5277862900 | 20750 | 20700 | 20750 | 20700 | 22 |
| 332 | 20230605 | 135300 | 5277407450 | 20700 | 20700 | 20700 | 20700 | 41 |
| 333 | 20230605 | 135200 | 5276558750 | 20700 | 20700 | 20700 | 20700 | 127 |
| 334 | 20230605 | 135100 | 5273929850 | 20700 | 20650 | 20700 | 20650 | 59 |
| 335 | 20230605 | 135000 | 5272709050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 336 | 20230605 | 134900 | 5272709050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 337 | 20230605 | 134800 | 5272709050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 338 | 20230605 | 134700 | 5272709050 | 20650 | 20650 | 20650 | 20650 | 50 |
| 339 | 20230605 | 134600 | 5271676550 | 20650 | 20650 | 20650 | 20650 | 49 |
| 340 | 20230605 | 134500 | 5270664700 | 20650 | 20650 | 20650 | 20650 | 59 |
| 341 | 20230605 | 134400 | 5269446350 | 20700 | 20700 | 20700 | 20650 | 104 |
| 342 | 20230605 | 134300 | 5267293600 | 20650 | 20700 | 20700 | 20650 | 16 |
| 343 | 20230605 | 134200 | 5266962900 | 20700 | 20650 | 20700 | 20650 | 51 |
| 344 | 20230605 | 134100 | 5265908700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 345 | 20230605 | 134000 | 5265908700 | 20650 | 20650 | 20650 | 20650 | 245 |
| 346 | 20230605 | 133900 | 5260849450 | 20650 | 20700 | 20700 | 20650 | 35 |
| 347 | 20230605 | 133800 | 5260125650 | 20700 | 20700 | 20700 | 20700 | 45 |
| 348 | 20230605 | 133700 | 5259194150 | 20700 | 20700 | 20700 | 20700 | 141 |
| 349 | 20230605 | 133600 | 5256275450 | 20700 | 20650 | 20700 | 20650 | 1186 |
| 350 | 20230605 | 133500 | 5231783900 | 20650 | 20650 | 20650 | 20650 | 57 |
| 351 | 20230605 | 133400 | 5230606850 | 20650 | 20650 | 20650 | 20650 | 82 |
| 352 | 20230605 | 133300 | 5228913550 | 20650 | 20650 | 20650 | 20650 | 274 |
| 353 | 20230605 | 133200 | 5223255450 | 20700 | 20700 | 20750 | 20650 | 519 |
| 354 | 20230605 | 133100 | 5212513650 | 20700 | 20700 | 20700 | 20700 | 78 |
| 355 | 20230605 | 133000 | 5210899050 | 20700 | 20700 | 20700 | 20700 | 151 |
| 356 | 20230605 | 132900 | 5207773350 | 20700 | 20700 | 20700 | 20700 | 15 |
| 357 | 20230605 | 132800 | 5207462850 | 20700 | 20700 | 20700 | 20700 | 15 |
| 358 | 20230605 | 132700 | 5207152350 | 20700 | 20700 | 20700 | 20700 | 1 |
| 359 | 20230605 | 132600 | 5207131650 | 20650 | 20700 | 20700 | 20650 | 472 |
| 360 | 20230605 | 132500 | 5197374300 | 20700 | 20700 | 20700 | 20700 | 180 |
| 361 | 20230605 | 132400 | 5193648300 | 20650 | 20650 | 20650 | 20650 | 5 |
| 362 | 20230605 | 132300 | 5193545050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 363 | 20230605 | 132200 | 5193545050 | 20650 | 20650 | 20700 | 20650 | 552 |
| 364 | 20230605 | 132100 | 5182143900 | 20650 | 20650 | 20650 | 20650 | 855 |
| 365 | 20230605 | 132000 | 5164488150 | 20700 | 20700 | 20700 | 20650 | 230 |
| 366 | 20230605 | 131900 | 5159737150 | 20650 | 20700 | 20700 | 20650 | 384 |
| 367 | 20230605 | 131800 | 5151806550 | 20700 | 20700 | 20700 | 20650 | 2252 |
| 368 | 20230605 | 131700 | 5105232950 | 20700 | 20700 | 20700 | 20700 | 5 |
| 369 | 20230605 | 131600 | 5105129450 | 20700 | 20700 | 20700 | 20700 | 629 |
| 370 | 20230605 | 131500 | 5092109150 | 20700 | 20700 | 20750 | 20700 | 197 |
| 371 | 20230605 | 131400 | 5088031100 | 20700 | 20750 | 20750 | 20700 | 151 |
| 372 | 20230605 | 131300 | 5084901600 | 20700 | 20750 | 20750 | 20700 | 68 |
| 373 | 20230605 | 131200 | 5083491500 | 20700 | 20700 | 20750 | 20700 | 83 |
| 374 | 20230605 | 131100 | 5081773350 | 20750 | 20750 | 20750 | 20750 | 18 |
| 375 | 20230605 | 131000 | 5081399850 | 20700 | 20700 | 20750 | 20700 | 880 |
| 376 | 20230605 | 130900 | 5063180000 | 20750 | 20750 | 20750 | 20750 | 92 |
| 377 | 20230605 | 130800 | 5061271000 | 20700 | 20750 | 20750 | 20700 | 612 |
| 378 | 20230605 | 130700 | 5048601300 | 20750 | 20800 | 20800 | 20750 | 862 |
| 379 | 20230605 | 130600 | 5030714500 | 20800 | 20800 | 20800 | 20800 | 816 |
| 380 | 20230605 | 130500 | 5013741700 | 20800 | 20800 | 20800 | 20800 | 138 |
| 381 | 20230605 | 130400 | 5010871300 | 20800 | 20900 | 20900 | 20800 | 3658 |
| 382 | 20230605 | 130300 | 4934747500 | 20850 | 20850 | 20950 | 20800 | 4280 |
| 383 | 20230605 | 130200 | 4845295600 | 20950 | 20950 | 20950 | 20850 | 502 |
| 384 | 20230605 | 130100 | 4834799100 | 20850 | 20900 | 20950 | 20800 | 2451 |
| 385 | 20230605 | 130000 | 4783564900 | 20900 | 20900 | 20900 | 20900 | 2 |
| 386 | 20230605 | 125900 | 4783523100 | 20850 | 20850 | 20850 | 20850 | 509 |
| 387 | 20230605 | 125800 | 4772910450 | 20850 | 20800 | 20850 | 20800 | 158 |
| 388 | 20230605 | 125700 | 4769616300 | 20800 | 20800 | 20800 | 20800 | 268 |
| 389 | 20230605 | 125600 | 4764041900 | 20800 | 20800 | 20800 | 20800 | 372 |
| 390 | 20230605 | 125500 | 4756304300 | 20800 | 20800 | 20800 | 20800 | 10 |
| 391 | 20230605 | 125400 | 4756096300 | 20800 | 20800 | 20800 | 20800 | 100 |
| 392 | 20230605 | 125300 | 4754016300 | 20700 | 20700 | 20700 | 20700 | 212 |
| 393 | 20230605 | 125200 | 4749627900 | 20800 | 20700 | 20800 | 20700 | 749 |
| 394 | 20230605 | 125100 | 4734073700 | 20700 | 20750 | 20800 | 20700 | 265 |
| 395 | 20230605 | 125000 | 4728569200 | 20700 | 20700 | 20700 | 20700 | 187 |
| 396 | 20230605 | 124900 | 4724698300 | 20700 | 20700 | 20700 | 20700 | 1 |
| 397 | 20230605 | 124800 | 4724677600 | 20800 | 20800 | 20800 | 20800 | 1 |
| 398 | 20230605 | 124700 | 4724656800 | 20800 | 20800 | 20800 | 20800 | 1 |
| 399 | 20230605 | 124600 | 4724636000 | 20700 | 20700 | 20700 | 20700 | 94 |
| 400 | 20230605 | 124500 | 4722690200 | 20700 | 20700 | 20700 | 20700 | 9 |
| 401 | 20230605 | 124400 | 4722503900 | 20700 | 20700 | 20700 | 20700 | 33 |
| 402 | 20230605 | 124300 | 4721820800 | 20700 | 20750 | 20750 | 20700 | 2436 |
| 403 | 20230605 | 124200 | 4671385400 | 20750 | 20750 | 20750 | 20750 | 20 |
| 404 | 20230605 | 124100 | 4670970400 | 20750 | 20750 | 20750 | 20750 | 50 |
| 405 | 20230605 | 124000 | 4669932900 | 20750 | 20750 | 20800 | 20750 | 128 |
| 406 | 20230605 | 123900 | 4667276400 | 20800 | 20800 | 20800 | 20800 | 5 |
| 407 | 20230605 | 123800 | 4667172400 | 20800 | 20750 | 20800 | 20750 | 231 |
| 408 | 20230605 | 123700 | 4662373650 | 20750 | 20800 | 20800 | 20750 | 140 |
| 409 | 20230605 | 123600 | 4659461800 | 20800 | 20800 | 20800 | 20800 | 69 |
| 410 | 20230605 | 123500 | 4658026600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 411 | 20230605 | 123400 | 4658026600 | 20750 | 20750 | 20750 | 20750 | 20 |
| 412 | 20230605 | 123300 | 4657611600 | 20750 | 20800 | 20800 | 20750 | 327 |
| 413 | 20230605 | 123200 | 4650826250 | 20750 | 20750 | 20800 | 20750 | 6 |
| 414 | 20230605 | 123100 | 4650701650 | 20750 | 20750 | 20750 | 20750 | 929 |
| 415 | 20230605 | 123000 | 4631424900 | 20800 | 20750 | 20800 | 20700 | 370 |
| 416 | 20230605 | 122900 | 4623760050 | 20750 | 20750 | 20750 | 20750 | 116 |
| 417 | 20230605 | 122800 | 4621353050 | 20750 | 20750 | 20750 | 20700 | 154 |
| 418 | 20230605 | 122700 | 4618164500 | 20700 | 20700 | 20700 | 20700 | 114 |
| 419 | 20230605 | 122600 | 4615804700 | 20700 | 20700 | 20750 | 20700 | 70 |
| 420 | 20230605 | 122500 | 4614355450 | 20700 | 20750 | 20750 | 20700 | 685 |
| 421 | 20230605 | 122400 | 4600166350 | 20700 | 20700 | 20700 | 20700 | 11 |
| 422 | 20230605 | 122300 | 4599938650 | 20700 | 20700 | 20700 | 20700 | 5 |
| 423 | 20230605 | 122200 | 4599835150 | 20700 | 20700 | 20700 | 20700 | 171 |
| 424 | 20230605 | 122100 | 4596295450 | 20700 | 20750 | 20750 | 20700 | 1009 |
| 425 | 20230605 | 122000 | 4575360300 | 20750 | 20750 | 20750 | 20750 | 30 |
| 426 | 20230605 | 121900 | 4574737800 | 20800 | 20800 | 20800 | 20800 | 5 |
| 427 | 20230605 | 121800 | 4574633800 | 20800 | 20750 | 20800 | 20750 | 284 |
| 428 | 20230605 | 121700 | 4568727650 | 20800 | 20800 | 20800 | 20800 | 2 |
| 429 | 20230605 | 121600 | 4568686050 | 20750 | 20800 | 20800 | 20750 | 39 |
| 430 | 20230605 | 121500 | 4567876300 | 20800 | 20800 | 20800 | 20800 | 20 |
| 431 | 20230605 | 121400 | 4567460300 | 20800 | 20800 | 20800 | 20750 | 208 |
| 432 | 20230605 | 121300 | 4563133950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 433 | 20230605 | 121200 | 4563133950 | 20750 | 20750 | 20750 | 20750 | 500 |
| 434 | 20230605 | 121100 | 4552758950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 435 | 20230605 | 121000 | 4552758950 | 20750 | 20800 | 20800 | 20750 | 429 |
| 436 | 20230605 | 120900 | 4543855750 | 20800 | 20800 | 20800 | 20800 | 1 |
| 437 | 20230605 | 120800 | 4543834950 | 20750 | 20800 | 20800 | 20750 | 4 |
| 438 | 20230605 | 120700 | 4543751800 | 20800 | 20750 | 20800 | 20750 | 253 |
| 439 | 20230605 | 120600 | 4538489450 | 20800 | 20800 | 20800 | 20800 | 7 |
| 440 | 20230605 | 120500 | 4538343850 | 20750 | 20800 | 20800 | 20750 | 201 |
| 441 | 20230605 | 120400 | 4534163550 | 20800 | 20800 | 20800 | 20800 | 1 |
| 442 | 20230605 | 120300 | 4534142750 | 20800 | 20800 | 20800 | 20800 | 122 |
| 443 | 20230605 | 120200 | 4531605150 | 20800 | 20800 | 20800 | 20800 | 209 |
| 444 | 20230605 | 120100 | 4527257950 | 20850 | 20800 | 20850 | 20800 | 14 |
| 445 | 20230605 | 120000 | 4526966550 | 20850 | 20800 | 20850 | 20800 | 9 |
| 446 | 20230605 | 115900 | 4526778950 | 20800 | 20800 | 20800 | 20800 | 57 |
| 447 | 20230605 | 115800 | 4525593350 | 20750 | 20750 | 20800 | 20750 | 1400 |
| 448 | 20230605 | 115700 | 4496481150 | 20750 | 20750 | 20750 | 20750 | 521 |
| 449 | 20230605 | 115600 | 4485670400 | 20750 | 20800 | 20800 | 20750 | 15 |
| 450 | 20230605 | 115500 | 4485359050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 451 | 20230605 | 115400 | 4485317450 | 20800 | 20800 | 20800 | 20800 | 240 |
| 452 | 20230605 | 115300 | 4480325450 | 20750 | 20750 | 20750 | 20750 | 1 |
| 453 | 20230605 | 115200 | 4480304700 | 20750 | 20750 | 20750 | 20750 | 10 |
| 454 | 20230605 | 115100 | 4480097200 | 20750 | 20750 | 20750 | 20750 | 26 |
| 455 | 20230605 | 115000 | 4479557700 | 20750 | 20750 | 20750 | 20750 | 686 |
| 456 | 20230605 | 114900 | 4465323200 | 20750 | 20800 | 20800 | 20750 | 194 |
| 457 | 20230605 | 114800 | 4461296400 | 20800 | 20800 | 20800 | 20800 | 5 |
| 458 | 20230605 | 114700 | 4461192400 | 20800 | 20800 | 20800 | 20800 | 17 |
| 459 | 20230605 | 114600 | 4460838800 | 20800 | 20800 | 20800 | 20800 | 600 |
| 460 | 20230605 | 114500 | 4448358800 | 20800 | 20850 | 20850 | 20800 | 229 |
| 461 | 20230605 | 114400 | 4443595550 | 20850 | 20850 | 20850 | 20850 | 1 |
| 462 | 20230605 | 114300 | 4443574700 | 20850 | 20850 | 20850 | 20850 | 63 |
| 463 | 20230605 | 114200 | 4442261150 | 20850 | 20800 | 20900 | 20800 | 85 |
| 464 | 20230605 | 114100 | 4440489350 | 20800 | 20900 | 20900 | 20800 | 15 |
| 465 | 20230605 | 114000 | 4440176350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 466 | 20230605 | 113900 | 4440176350 | 20900 | 20900 | 20900 | 20900 | 8 |
| 467 | 20230605 | 113800 | 4440009150 | 20900 | 20850 | 20900 | 20800 | 1137 |
| 468 | 20230605 | 113700 | 4416342800 | 20850 | 20850 | 20850 | 20850 | 9 |
| 469 | 20230605 | 113600 | 4416155150 | 20850 | 20900 | 20900 | 20850 | 75 |
| 470 | 20230605 | 113500 | 4414590850 | 20850 | 20900 | 20900 | 20850 | 31 |
| 471 | 20230605 | 113400 | 4413943250 | 20900 | 20900 | 20900 | 20900 | 191 |
| 472 | 20230605 | 113300 | 4409951350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 473 | 20230605 | 113200 | 4409951350 | 20850 | 20850 | 20850 | 20850 | 64 |
| 474 | 20230605 | 113100 | 4408616950 | 20850 | 20900 | 20900 | 20850 | 5 |
| 475 | 20230605 | 113000 | 4408512650 | 20800 | 20850 | 20850 | 20800 | 89 |
| 476 | 20230605 | 112900 | 4406659950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 477 | 20230605 | 112800 | 4406659950 | 20850 | 20850 | 20850 | 20850 | 4 |
| 478 | 20230605 | 112700 | 4406576550 | 20900 | 20900 | 20900 | 20900 | 4 |
| 479 | 20230605 | 112600 | 4406492950 | 20900 | 20900 | 20900 | 20900 | 2 |
| 480 | 20230605 | 112500 | 4406451150 | 20900 | 20900 | 20900 | 20900 | 30 |
| 481 | 20230605 | 112400 | 4405824150 | 20900 | 20800 | 20900 | 20800 | 59 |
| 482 | 20230605 | 112300 | 4404591150 | 20800 | 20900 | 20900 | 20800 | 27 |
| 483 | 20230605 | 112200 | 4404028350 | 20900 | 20900 | 20900 | 20900 | 43 |
| 484 | 20230605 | 112100 | 4403129650 | 20800 | 20800 | 20800 | 20800 | 179 |
| 485 | 20230605 | 112000 | 4399406450 | 20800 | 20800 | 20800 | 20800 | 197 |
| 486 | 20230605 | 111900 | 4395308850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 487 | 20230605 | 111800 | 4395308850 | 20800 | 20850 | 20850 | 20800 | 46 |
| 488 | 20230605 | 111700 | 4394350400 | 20800 | 20850 | 20850 | 20800 | 300 |
| 489 | 20230605 | 111600 | 4388106300 | 20850 | 20850 | 20850 | 20850 | 51 |
| 490 | 20230605 | 111500 | 4387042950 | 20850 | 20850 | 20850 | 20850 | 289 |
| 491 | 20230605 | 111400 | 4381017300 | 20850 | 20900 | 20900 | 20850 | 47 |
| 492 | 20230605 | 111300 | 4380036850 | 20900 | 20900 | 20950 | 20850 | 183 |
| 493 | 20230605 | 111200 | 4376207750 | 20950 | 20900 | 20950 | 20900 | 42 |
| 494 | 20230605 | 111100 | 4375329400 | 20900 | 20850 | 20950 | 20850 | 385 |
| 495 | 20230605 | 111000 | 4367285100 | 20800 | 20900 | 20900 | 20800 | 561 |
| 496 | 20230605 | 110900 | 4355587400 | 20950 | 20950 | 20950 | 20950 | 17 |
| 497 | 20230605 | 110800 | 4355231250 | 20900 | 20900 | 20900 | 20900 | 273 |
| 498 | 20230605 | 110700 | 4349525550 | 20900 | 20900 | 20900 | 20900 | 95 |
| 499 | 20230605 | 110600 | 4347540050 | 20950 | 20950 | 20950 | 20950 | 1 |
| 500 | 20230605 | 110500 | 4347519100 | 20950 | 20850 | 20950 | 20850 | 2050 |
| 501 | 20230605 | 110400 | 4304709950 | 20800 | 20800 | 20800 | 20800 | 10 |
| 502 | 20230605 | 110300 | 4304501950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 503 | 20230605 | 110200 | 4304501950 | 20850 | 20800 | 20850 | 20800 | 106 |
| 504 | 20230605 | 110100 | 4302296850 | 20850 | 20850 | 20850 | 20850 | 5 |
| 505 | 20230605 | 110000 | 4302192600 | 20900 | 20850 | 20900 | 20800 | 195 |
| 506 | 20230605 | 105900 | 4298118300 | 20800 | 20800 | 20800 | 20800 | 27 |
| 507 | 20230605 | 105800 | 4297556700 | 20800 | 20800 | 20850 | 20800 | 1131 |
| 508 | 20230605 | 105700 | 4274006900 | 20800 | 20800 | 20800 | 20800 | 272 |
| 509 | 20230605 | 105600 | 4268349300 | 20800 | 20800 | 20800 | 20800 | 2 |
| 510 | 20230605 | 105500 | 4268307700 | 20850 | 20850 | 20850 | 20850 | 30 |
| 511 | 20230605 | 105400 | 4267682200 | 20700 | 20750 | 20850 | 20700 | 813 |
| 512 | 20230605 | 105300 | 4250845800 | 20700 | 20800 | 20800 | 20700 | 187 |
| 513 | 20230605 | 105200 | 4246973250 | 20750 | 20800 | 20800 | 20750 | 1104 |
| 514 | 20230605 | 105100 | 4224024250 | 20800 | 20800 | 20800 | 20800 | 262 |
| 515 | 20230605 | 105000 | 4218574650 | 20850 | 20850 | 20850 | 20850 | 42 |
| 516 | 20230605 | 104900 | 4217698950 | 20850 | 20850 | 20900 | 20850 | 118 |
| 517 | 20230605 | 104800 | 4215238000 | 20850 | 20850 | 20850 | 20800 | 437 |
| 518 | 20230605 | 104700 | 4206127050 | 20850 | 20900 | 20900 | 20850 | 302 |
| 519 | 20230605 | 104600 | 4199830250 | 20900 | 20900 | 20900 | 20850 | 168 |
| 520 | 20230605 | 104500 | 4196319450 | 20900 | 20800 | 20900 | 20800 | 133 |
| 521 | 20230605 | 104400 | 4193541950 | 20800 | 20850 | 20900 | 20800 | 310 |
| 522 | 20230605 | 104300 | 4187065850 | 20850 | 20850 | 20900 | 20850 | 503 |
| 523 | 20230605 | 104200 | 4176578150 | 20850 | 20800 | 20850 | 20800 | 1170 |
| 524 | 20230605 | 104100 | 4152241450 | 20750 | 20750 | 20750 | 20700 | 267 |
| 525 | 20230605 | 104000 | 4146706700 | 20800 | 20750 | 20800 | 20700 | 202 |
| 526 | 20230605 | 103900 | 4142520100 | 20800 | 20800 | 20800 | 20800 | 340 |
| 527 | 20230605 | 103800 | 4135448100 | 20750 | 20750 | 20750 | 20750 | 1264 |
| 528 | 20230605 | 103700 | 4109220100 | 20800 | 20800 | 20800 | 20800 | 675 |
| 529 | 20230605 | 103600 | 4095180100 | 20800 | 20850 | 20900 | 20800 | 78 |
| 530 | 20230605 | 103500 | 4093556550 | 20850 | 20800 | 20850 | 20800 | 707 |
| 531 | 20230605 | 103400 | 4078850600 | 20800 | 20850 | 20850 | 20800 | 57 |
| 532 | 20230605 | 103300 | 4077663900 | 20850 | 20800 | 20850 | 20800 | 19 |
| 533 | 20230605 | 103200 | 4077268250 | 20800 | 20800 | 20900 | 20800 | 10 |
| 534 | 20230605 | 103100 | 4077060050 | 20800 | 20800 | 20850 | 20800 | 201 |
| 535 | 20230605 | 103000 | 4072874150 | 20800 | 20850 | 20850 | 20800 | 22 |
| 536 | 20230605 | 102900 | 4072416500 | 20900 | 20800 | 20900 | 20800 | 246 |
| 537 | 20230605 | 102800 | 4067277500 | 20800 | 20800 | 20850 | 20800 | 358 |
| 538 | 20230605 | 102700 | 4059826100 | 20800 | 20850 | 20850 | 20800 | 437 |
| 539 | 20230605 | 102600 | 4050734900 | 20850 | 20850 | 20850 | 20850 | 236 |
| 540 | 20230605 | 102500 | 4045814300 | 20850 | 20800 | 20850 | 20800 | 60 |
| 541 | 20230605 | 102400 | 4044565900 | 20800 | 20850 | 20850 | 20800 | 13 |
| 542 | 20230605 | 102300 | 4044295450 | 20850 | 20850 | 20850 | 20800 | 280 |
| 543 | 20230605 | 102200 | 4038457500 | 20850 | 20850 | 20850 | 20850 | 504 |
| 544 | 20230605 | 102100 | 4027949100 | 20850 | 20800 | 20850 | 20800 | 277 |
| 545 | 20230605 | 102000 | 4022187450 | 20800 | 20800 | 20800 | 20800 | 1 |
| 546 | 20230605 | 101900 | 4022166650 | 20800 | 20800 | 20850 | 20800 | 113 |
| 547 | 20230605 | 101800 | 4019815800 | 20800 | 20800 | 20800 | 20800 | 227 |
| 548 | 20230605 | 101700 | 4015094200 | 20800 | 20800 | 20800 | 20800 | 261 |
| 549 | 20230605 | 101600 | 4009665400 | 20800 | 20700 | 20800 | 20650 | 5380 |
| 550 | 20230605 | 101500 | 3898163300 | 20650 | 20650 | 20700 | 20650 | 534 |
| 551 | 20230605 | 101400 | 3887133650 | 20700 | 20700 | 20700 | 20700 | 77 |
| 552 | 20230605 | 101300 | 3885539750 | 20700 | 20700 | 20750 | 20700 | 89 |
| 553 | 20230605 | 101200 | 3883697050 | 20700 | 20800 | 20800 | 20700 | 5 |
| 554 | 20230605 | 101100 | 3883593300 | 20800 | 20700 | 20800 | 20650 | 74 |
| 555 | 20230605 | 101000 | 3882058150 | 20650 | 20800 | 20800 | 20650 | 779 |
| 556 | 20230605 | 100900 | 3865928600 | 20800 | 20700 | 20800 | 20700 | 219 |
| 557 | 20230605 | 100800 | 3861382700 | 20700 | 20700 | 20800 | 20700 | 241 |
| 558 | 20230605 | 100700 | 3856393700 | 20800 | 20700 | 20800 | 20650 | 103 |
| 559 | 20230605 | 100600 | 3854262250 | 20800 | 20800 | 20800 | 20650 | 2455 |
| 560 | 20230605 | 100500 | 3803437450 | 20800 | 20750 | 20800 | 20750 | 12 |
| 561 | 20230605 | 100400 | 3803187900 | 20750 | 20800 | 20800 | 20750 | 104 |
| 562 | 20230605 | 100300 | 3801024950 | 20750 | 20750 | 20750 | 20750 | 89 |
| 563 | 20230605 | 100200 | 3799178200 | 20750 | 20800 | 20800 | 20750 | 549 |
| 564 | 20230605 | 100100 | 3787771850 | 20800 | 20850 | 20850 | 20800 | 857 |
| 565 | 20230605 | 100000 | 3769941850 | 20850 | 20850 | 20850 | 20850 | 80 |
| 566 | 20230605 | 095900 | 3768273850 | 20850 | 20850 | 20850 | 20850 | 101 |
| 567 | 20230605 | 095800 | 3766168000 | 20850 | 20850 | 20850 | 20800 | 341 |
| 568 | 20230605 | 095700 | 3759058650 | 20800 | 20900 | 20900 | 20800 | 403 |
| 569 | 20230605 | 095600 | 3750644500 | 20850 | 20800 | 20850 | 20800 | 146 |
| 570 | 20230605 | 095500 | 3747600450 | 20800 | 20750 | 20800 | 20750 | 438 |
| 571 | 20230605 | 095400 | 3738508150 | 20750 | 20850 | 20850 | 20750 | 220 |
| 572 | 20230605 | 095300 | 3733942150 | 20750 | 20750 | 20850 | 20750 | 490 |
| 573 | 20230605 | 095200 | 3723760500 | 20750 | 20750 | 20800 | 20700 | 2499 |
| 574 | 20230605 | 095100 | 3671909850 | 20650 | 20700 | 20750 | 20650 | 677 |
| 575 | 20230605 | 095000 | 3657924700 | 20750 | 20650 | 20750 | 20650 | 699 |
| 576 | 20230605 | 094900 | 3643488950 | 20650 | 20700 | 20700 | 20650 | 1160 |
| 577 | 20230605 | 094800 | 3619479500 | 20750 | 20700 | 20750 | 20700 | 337 |
| 578 | 20230605 | 094700 | 3612503200 | 20700 | 20800 | 20800 | 20700 | 1711 |
| 579 | 20230605 | 094600 | 3577025200 | 20800 | 20800 | 20800 | 20750 | 636 |
| 580 | 20230605 | 094500 | 3563822850 | 20800 | 20800 | 20800 | 20750 | 121 |
| 581 | 20230605 | 094400 | 3561306550 | 20750 | 20800 | 20800 | 20750 | 300 |
| 582 | 20230605 | 094300 | 3555081500 | 20800 | 20800 | 20800 | 20750 | 257 |
| 583 | 20230605 | 094200 | 3549743800 | 20800 | 20800 | 20800 | 20750 | 283 |
| 584 | 20230605 | 094100 | 3543867400 | 20800 | 20800 | 20850 | 20750 | 516 |
| 585 | 20230605 | 094000 | 3533131000 | 20850 | 20800 | 20850 | 20800 | 816 |
| 586 | 20230605 | 093900 | 3516136450 | 20850 | 20900 | 20900 | 20800 | 601 |
| 587 | 20230605 | 093800 | 3503610500 | 20900 | 20700 | 20900 | 20700 | 1699 |
| 588 | 20230605 | 093700 | 3468308100 | 20700 | 20750 | 20750 | 20700 | 967 |
| 589 | 20230605 | 093600 | 3448273750 | 20700 | 20800 | 20800 | 20700 | 2029 |
| 590 | 20230605 | 093500 | 3406137350 | 20800 | 20950 | 21000 | 20700 | 7569 |
| 591 | 20230605 | 093400 | 3249006050 | 20950 | 21000 | 21050 | 20950 | 3208 |
| 592 | 20230605 | 093300 | 3181726100 | 21050 | 21150 | 21150 | 21000 | 3873 |
| 593 | 20230605 | 093200 | 3100162200 | 21150 | 21150 | 21150 | 21100 | 1346 |
| 594 | 20230605 | 093100 | 3071729350 | 21100 | 21050 | 21150 | 21050 | 1943 |
| 595 | 20230605 | 093000 | 3030730650 | 21150 | 21100 | 21150 | 21000 | 2395 |
| 596 | 20230605 | 092900 | 2980268500 | 21100 | 21000 | 21200 | 20950 | 4603 |
| 597 | 20230605 | 092800 | 2883443350 | 21000 | 21400 | 21500 | 21000 | 10451 |
| 598 | 20230605 | 092700 | 2661526300 | 21450 | 21550 | 21550 | 21400 | 7033 |
| 599 | 20230605 | 092600 | 2510373250 | 21550 | 21600 | 21650 | 21000 | 30108 |
| 600 | 20230605 | 092500 | 1863826500 | 21600 | 21200 | 21650 | 21050 | 25485 |
| 601 | 20230605 | 092400 | 1318820500 | 21200 | 21050 | 21250 | 21000 | 17210 |
| 602 | 20230605 | 092300 | 954855100 | 21050 | 20750 | 21050 | 20750 | 7196 |
| 603 | 20230605 | 092200 | 804037850 | 20850 | 20700 | 20850 | 20600 | 6417 |
| 604 | 20230605 | 092100 | 670708900 | 20700 | 20600 | 20700 | 20550 | 1295 |
| 605 | 20230605 | 092000 | 644050000 | 20550 | 20450 | 20550 | 20450 | 1352 |
| 606 | 20230605 | 091900 | 616399600 | 20450 | 20600 | 20600 | 20450 | 1334 |
| 607 | 20230605 | 091800 | 589084800 | 20600 | 20600 | 20600 | 20600 | 414 |
| 608 | 20230605 | 091700 | 580556400 | 20650 | 20700 | 20750 | 20600 | 2263 |
| 609 | 20230605 | 091600 | 533725150 | 20700 | 20650 | 20700 | 20650 | 851 |
| 610 | 20230605 | 091500 | 516123650 | 20650 | 20600 | 20650 | 20500 | 654 |
| 611 | 20230605 | 091400 | 502678300 | 20600 | 20650 | 20650 | 20450 | 859 |
| 612 | 20230605 | 091300 | 485028450 | 20650 | 20700 | 20700 | 20650 | 370 |
| 613 | 20230605 | 091200 | 477375350 | 20700 | 20750 | 20800 | 20600 | 1510 |
| 614 | 20230605 | 091100 | 446120800 | 20750 | 20600 | 20750 | 20600 | 579 |
| 615 | 20230605 | 091000 | 434153000 | 20500 | 20450 | 20500 | 20400 | 2253 |
| 616 | 20230605 | 090900 | 388123550 | 20450 | 20400 | 20450 | 20400 | 229 |
| 617 | 20230605 | 090800 | 383449300 | 20400 | 20450 | 20450 | 20350 | 1377 |
| 618 | 20230605 | 090700 | 355373650 | 20400 | 20350 | 20400 | 20350 | 1494 |
| 619 | 20230605 | 090600 | 324968400 | 20350 | 20400 | 20400 | 20350 | 894 |
| 620 | 20230605 | 090500 | 306758900 | 20350 | 20350 | 20450 | 20350 | 1384 |
| 621 | 20230605 | 090400 | 278568800 | 20350 | 20400 | 20400 | 20350 | 1874 |
| 622 | 20230605 | 090300 | 240360850 | 20400 | 20400 | 20450 | 20350 | 1260 |
| 623 | 20230605 | 090200 | 214705850 | 20350 | 20350 | 20450 | 20300 | 3661 |
| 624 | 20230605 | 090100 | 140213150 | 20350 | 20550 | 20550 | 20350 | 2061 |
| 625 | 20230605 | 090000 | 98020900 | 20600 | 20650 | 20650 | 20550 | 4655 |