30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 191100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 3 | 20230530 | 191000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230530 | 190900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230530 | 190800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230530 | 190700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230530 | 190600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230530 | 190500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230530 | 190400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230530 | 190300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230530 | 190200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230530 | 190100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230530 | 190000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230530 | 185900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230530 | 185800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230530 | 185700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230530 | 185600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230530 | 185500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230530 | 185400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230530 | 185300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230530 | 185200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230530 | 185100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230530 | 185000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230530 | 184900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230530 | 184800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230530 | 184700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230530 | 184600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230530 | 184500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230530 | 184400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230530 | 184300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230530 | 184200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230530 | 184100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 33 | 20230530 | 184000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230530 | 183900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230530 | 183800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230530 | 183700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230530 | 183600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230530 | 183500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230530 | 183400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230530 | 183300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230530 | 183200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230530 | 183100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230530 | 183000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230530 | 182900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230530 | 182800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230530 | 182700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230530 | 182600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230530 | 182500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230530 | 182400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230530 | 182300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230530 | 182200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230530 | 182100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230530 | 182000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230530 | 181900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230530 | 181800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230530 | 181700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230530 | 181600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230530 | 181500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230530 | 181400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230530 | 181300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230530 | 181200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230530 | 181100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 63 | 20230530 | 181000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230530 | 180900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230530 | 180800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230530 | 180700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230530 | 180600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230530 | 180500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230530 | 180400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230530 | 180300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230530 | 180200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230530 | 180100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230530 | 180000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230530 | 175900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230530 | 175800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230530 | 175700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230530 | 175600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230530 | 175500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230530 | 175400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230530 | 175300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230530 | 175200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230530 | 175100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230530 | 175000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230530 | 174900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230530 | 174800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230530 | 174700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230530 | 174600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230530 | 174500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230530 | 174400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230530 | 174300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230530 | 174200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230530 | 174100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 93 | 20230530 | 174000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230530 | 173900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230530 | 173800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230530 | 173700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230530 | 173600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230530 | 173500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230530 | 173400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230530 | 173300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230530 | 173200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230530 | 173100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230530 | 173000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230530 | 172900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230530 | 172800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230530 | 172700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230530 | 172600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230530 | 172500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230530 | 172400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230530 | 172300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230530 | 172200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230530 | 172100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230530 | 172000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230530 | 171900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230530 | 171800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230530 | 171700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230530 | 171600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230530 | 171500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230530 | 171400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230530 | 171300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230530 | 171200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230530 | 171100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 123 | 20230530 | 171000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230530 | 170900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230530 | 170800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230530 | 170700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230530 | 170600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230530 | 170500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230530 | 170400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230530 | 170300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230530 | 170200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230530 | 170100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230530 | 170000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230530 | 165900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230530 | 165800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230530 | 165700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230530 | 165600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230530 | 165500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230530 | 165400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230530 | 165300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230530 | 165200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230530 | 165100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230530 | 165000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230530 | 164900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230530 | 164800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230530 | 164700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230530 | 164600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230530 | 164500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230530 | 164400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230530 | 164300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230530 | 164200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230530 | 164100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 153 | 20230530 | 164000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230530 | 163900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230530 | 163800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230530 | 163700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230530 | 163600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230530 | 163500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230530 | 163400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230530 | 163300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230530 | 163200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230530 | 163100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230530 | 163000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230530 | 162900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230530 | 162800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230530 | 162700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230530 | 162600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230530 | 162500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230530 | 162400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230530 | 162300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230530 | 162200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230530 | 162100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230530 | 162000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230530 | 161900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230530 | 161800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230530 | 161700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230530 | 161600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230530 | 161500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230530 | 161400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230530 | 161300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230530 | 161200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230530 | 161100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 183 | 20230530 | 161000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20230530 | 160900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20230530 | 160800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20230530 | 160700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20230530 | 160600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20230530 | 160500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20230530 | 160400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20230530 | 160300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20230530 | 160200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20230530 | 160100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20230530 | 160000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20230530 | 155900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20230530 | 155800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20230530 | 155700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20230530 | 155600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20230530 | 155500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20230530 | 155400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20230530 | 155300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20230530 | 155200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20230530 | 155100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20230530 | 155000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20230530 | 154900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20230530 | 154800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20230530 | 154700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20230530 | 154600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20230530 | 154500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20230530 | 154400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20230530 | 154300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20230530 | 154200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20230530 | 154100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 213 | 20230530 | 154000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20230530 | 153900 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 215 | 20230530 | 153800 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20230530 | 153700 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 217 | 20230530 | 153600 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 218 | 20230530 | 153500 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20230530 | 153400 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 220 | 20230530 | 153300 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 221 | 20230530 | 153200 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 222 | 20230530 | 153100 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 223 | 20230530 | 153000 | 1086127375 | 2345 | 2345 | 2345 | 2345 | 10406 |
| 224 | 20230530 | 152900 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 225 | 20230530 | 152800 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 226 | 20230530 | 152700 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 227 | 20230530 | 152600 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20230530 | 152500 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 229 | 20230530 | 152400 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 230 | 20230530 | 152300 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 231 | 20230530 | 152200 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 232 | 20230530 | 152100 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 233 | 20230530 | 152000 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 234 | 20230530 | 151900 | 1061725305 | 2345 | 2345 | 2345 | 2345 | 1749 |
| 235 | 20230530 | 151800 | 1057623900 | 2345 | 2345 | 2345 | 2340 | 288 |
| 236 | 20230530 | 151700 | 1056949435 | 2345 | 2345 | 2345 | 2345 | 69 |
| 237 | 20230530 | 151600 | 1056787630 | 2345 | 2345 | 2345 | 2345 | 4 |
| 238 | 20230530 | 151500 | 1056778250 | 2350 | 2345 | 2350 | 2345 | 1257 |
| 239 | 20230530 | 151400 | 1053830580 | 2350 | 2350 | 2350 | 2350 | 595 |
| 240 | 20230530 | 151300 | 1052432330 | 2350 | 2350 | 2350 | 2345 | 1073 |
| 241 | 20230530 | 151200 | 1049916030 | 2345 | 2350 | 2350 | 2345 | 716 |
| 242 | 20230530 | 151100 | 1048234930 | 2350 | 2350 | 2350 | 2345 | 2006 |
| 243 | 20230530 | 151000 | 1043530010 | 2350 | 2350 | 2350 | 2345 | 455 |
| 244 | 20230530 | 150900 | 1042460860 | 2350 | 2345 | 2350 | 2340 | 12303 |
| 245 | 20230530 | 150800 | 1013612315 | 2345 | 2345 | 2345 | 2345 | 2673 |
| 246 | 20230530 | 150700 | 1007344130 | 2345 | 2345 | 2345 | 2345 | 1327 |
| 247 | 20230530 | 150600 | 1004232315 | 2345 | 2340 | 2345 | 2340 | 2405 |
| 248 | 20230530 | 150500 | 998604595 | 2340 | 2345 | 2345 | 2340 | 100 |
| 249 | 20230530 | 150400 | 998370580 | 2340 | 2340 | 2340 | 2340 | 100 |
| 250 | 20230530 | 150300 | 998136580 | 2345 | 2345 | 2345 | 2345 | 0 |
| 251 | 20230530 | 150200 | 998136580 | 2345 | 2345 | 2345 | 2340 | 779 |
| 252 | 20230530 | 150100 | 996311960 | 2345 | 2345 | 2345 | 2345 | 322 |
| 253 | 20230530 | 150000 | 995556870 | 2345 | 2340 | 2345 | 2340 | 11 |
| 254 | 20230530 | 145900 | 995531125 | 2345 | 2345 | 2345 | 2345 | 392 |
| 255 | 20230530 | 145800 | 994611885 | 2340 | 2340 | 2340 | 2340 | 15 |
| 256 | 20230530 | 145700 | 994576785 | 2340 | 2345 | 2345 | 2340 | 94 |
| 257 | 20230530 | 145600 | 994356820 | 2340 | 2345 | 2345 | 2340 | 1253 |
| 258 | 20230530 | 145500 | 991423185 | 2345 | 2345 | 2345 | 2345 | 278 |
| 259 | 20230530 | 145400 | 990771275 | 2345 | 2345 | 2345 | 2345 | 9814 |
| 260 | 20230530 | 145300 | 967757445 | 2340 | 2340 | 2340 | 2340 | 0 |
| 261 | 20230530 | 145200 | 967757445 | 2340 | 2340 | 2345 | 2340 | 305 |
| 262 | 20230530 | 145100 | 967043740 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 263 | 20230530 | 145000 | 964703740 | 2340 | 2340 | 2340 | 2340 | 5000 |
| 264 | 20230530 | 144900 | 953003740 | 2340 | 2345 | 2345 | 2340 | 1433 |
| 265 | 20230530 | 144800 | 949648855 | 2345 | 2340 | 2345 | 2340 | 31 |
| 266 | 20230530 | 144700 | 949576310 | 2340 | 2345 | 2345 | 2340 | 170 |
| 267 | 20230530 | 144600 | 949178010 | 2345 | 2345 | 2345 | 2345 | 292 |
| 268 | 20230530 | 144500 | 948493270 | 2345 | 2340 | 2345 | 2340 | 301 |
| 269 | 20230530 | 144400 | 947788925 | 2345 | 2345 | 2345 | 2345 | 905 |
| 270 | 20230530 | 144300 | 945666700 | 2345 | 2345 | 2345 | 2345 | 0 |
| 271 | 20230530 | 144200 | 945666700 | 2345 | 2345 | 2345 | 2345 | 0 |
| 272 | 20230530 | 144100 | 945666700 | 2345 | 2340 | 2345 | 2340 | 501 |
| 273 | 20230530 | 144000 | 944494355 | 2340 | 2345 | 2345 | 2340 | 691 |
| 274 | 20230530 | 143900 | 942876410 | 2345 | 2345 | 2345 | 2340 | 354 |
| 275 | 20230530 | 143800 | 942048030 | 2340 | 2340 | 2340 | 2340 | 220 |
| 276 | 20230530 | 143700 | 941533230 | 2340 | 2345 | 2345 | 2340 | 1249 |
| 277 | 20230530 | 143600 | 938609315 | 2345 | 2340 | 2345 | 2340 | 627 |
| 278 | 20230530 | 143500 | 937142130 | 2345 | 2340 | 2345 | 2340 | 170 |
| 279 | 20230530 | 143400 | 936744320 | 2345 | 2340 | 2345 | 2340 | 391 |
| 280 | 20230530 | 143300 | 935829375 | 2345 | 2340 | 2345 | 2340 | 11 |
| 281 | 20230530 | 143200 | 935803630 | 2340 | 2340 | 2345 | 2340 | 1800 |
| 282 | 20230530 | 143100 | 931591625 | 2340 | 2340 | 2340 | 2340 | 2399 |
| 283 | 20230530 | 143000 | 925977965 | 2345 | 2345 | 2345 | 2345 | 7 |
| 284 | 20230530 | 142900 | 925961550 | 2340 | 2340 | 2345 | 2340 | 595 |
| 285 | 20230530 | 142800 | 924569195 | 2340 | 2340 | 2345 | 2340 | 238 |
| 286 | 20230530 | 142700 | 924012270 | 2340 | 2340 | 2340 | 2340 | 2605 |
| 287 | 20230530 | 142600 | 917916570 | 2340 | 2340 | 2340 | 2340 | 3386 |
| 288 | 20230530 | 142500 | 909993330 | 2340 | 2340 | 2340 | 2340 | 5 |
| 289 | 20230530 | 142400 | 909981630 | 2340 | 2340 | 2345 | 2340 | 1886 |
| 290 | 20230530 | 142300 | 905566535 | 2345 | 2345 | 2345 | 2345 | 1 |
| 291 | 20230530 | 142200 | 905564190 | 2340 | 2340 | 2340 | 2340 | 30 |
| 292 | 20230530 | 142100 | 905493990 | 2340 | 2340 | 2345 | 2340 | 2050 |
| 293 | 20230530 | 142000 | 900690990 | 2340 | 2345 | 2345 | 2340 | 3442 |
| 294 | 20230530 | 141900 | 892634995 | 2345 | 2345 | 2345 | 2345 | 0 |
| 295 | 20230530 | 141800 | 892634995 | 2345 | 2345 | 2345 | 2345 | 397 |
| 296 | 20230530 | 141700 | 891704030 | 2345 | 2340 | 2345 | 2340 | 2457 |
| 297 | 20230530 | 141600 | 885942390 | 2340 | 2340 | 2345 | 2340 | 214 |
| 298 | 20230530 | 141500 | 885441580 | 2345 | 2340 | 2345 | 2340 | 320 |
| 299 | 20230530 | 141400 | 884692680 | 2345 | 2340 | 2345 | 2340 | 316 |
| 300 | 20230530 | 141300 | 883951885 | 2345 | 2335 | 2345 | 2335 | 7568 |
| 301 | 20230530 | 141200 | 866239095 | 2340 | 2340 | 2340 | 2340 | 27 |
| 302 | 20230530 | 141100 | 866175915 | 2340 | 2340 | 2340 | 2340 | 0 |
| 303 | 20230530 | 141000 | 866175915 | 2340 | 2340 | 2340 | 2340 | 3000 |
| 304 | 20230530 | 140900 | 859155915 | 2335 | 2340 | 2340 | 2335 | 2819 |
| 305 | 20230530 | 140800 | 852572455 | 2340 | 2340 | 2340 | 2340 | 929 |
| 306 | 20230530 | 140700 | 850398595 | 2340 | 2340 | 2340 | 2340 | 318 |
| 307 | 20230530 | 140600 | 849654475 | 2340 | 2340 | 2340 | 2340 | 1009 |
| 308 | 20230530 | 140500 | 847293415 | 2340 | 2340 | 2340 | 2340 | 1241 |
| 309 | 20230530 | 140400 | 844389475 | 2340 | 2340 | 2340 | 2340 | 3496 |
| 310 | 20230530 | 140300 | 836208835 | 2340 | 2340 | 2340 | 2335 | 2884 |
| 311 | 20230530 | 140200 | 829465125 | 2340 | 2340 | 2340 | 2340 | 200 |
| 312 | 20230530 | 140100 | 828997125 | 2340 | 2340 | 2340 | 2340 | 200 |
| 313 | 20230530 | 140000 | 828529125 | 2335 | 2335 | 2335 | 2335 | 5 |
| 314 | 20230530 | 135900 | 828517450 | 2340 | 2335 | 2340 | 2335 | 665 |
| 315 | 20230530 | 135800 | 826964670 | 2340 | 2340 | 2340 | 2340 | 400 |
| 316 | 20230530 | 135700 | 826028670 | 2340 | 2340 | 2340 | 2340 | 522 |
| 317 | 20230530 | 135600 | 824807190 | 2340 | 2335 | 2340 | 2335 | 5 |
| 318 | 20230530 | 135500 | 824795500 | 2335 | 2335 | 2335 | 2335 | 210 |
| 319 | 20230530 | 135400 | 824305150 | 2340 | 2340 | 2340 | 2340 | 109 |
| 320 | 20230530 | 135300 | 824050090 | 2335 | 2340 | 2340 | 2335 | 19 |
| 321 | 20230530 | 135200 | 824005710 | 2340 | 2340 | 2340 | 2335 | 922 |
| 322 | 20230530 | 135100 | 821848275 | 2340 | 2340 | 2340 | 2340 | 1167 |
| 323 | 20230530 | 135000 | 819117495 | 2340 | 2340 | 2340 | 2335 | 760 |
| 324 | 20230530 | 134900 | 817339145 | 2340 | 2335 | 2340 | 2335 | 2273 |
| 325 | 20230530 | 134800 | 812031685 | 2335 | 2335 | 2335 | 2335 | 1399 |
| 326 | 20230530 | 134700 | 808765020 | 2335 | 2335 | 2335 | 2335 | 1045 |
| 327 | 20230530 | 134600 | 806324945 | 2335 | 2335 | 2335 | 2335 | 12 |
| 328 | 20230530 | 134500 | 806296925 | 2335 | 2335 | 2335 | 2335 | 24 |
| 329 | 20230530 | 134400 | 806240885 | 2335 | 2330 | 2335 | 2330 | 1037 |
| 330 | 20230530 | 134300 | 803822865 | 2330 | 2335 | 2335 | 2330 | 25 |
| 331 | 20230530 | 134200 | 803764495 | 2335 | 2335 | 2335 | 2335 | 329 |
| 332 | 20230530 | 134100 | 802996280 | 2335 | 2335 | 2335 | 2335 | 1040 |
| 333 | 20230530 | 134000 | 800567880 | 2335 | 2335 | 2335 | 2335 | 82 |
| 334 | 20230530 | 133900 | 800376410 | 2335 | 2335 | 2335 | 2330 | 408 |
| 335 | 20230530 | 133800 | 799424095 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 336 | 20230530 | 133700 | 797089095 | 2335 | 2335 | 2335 | 2335 | 0 |
| 337 | 20230530 | 133600 | 797089095 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 338 | 20230530 | 133500 | 794754095 | 2335 | 2330 | 2335 | 2330 | 1648 |
| 339 | 20230530 | 133400 | 790914245 | 2335 | 2330 | 2335 | 2330 | 911 |
| 340 | 20230530 | 133300 | 788791610 | 2335 | 2330 | 2335 | 2330 | 409 |
| 341 | 20230530 | 133200 | 787838630 | 2335 | 2335 | 2335 | 2330 | 425 |
| 342 | 20230530 | 133100 | 786846740 | 2335 | 2335 | 2335 | 2335 | 644 |
| 343 | 20230530 | 133000 | 785343000 | 2335 | 2335 | 2335 | 2335 | 0 |
| 344 | 20230530 | 132900 | 785343000 | 2335 | 2335 | 2335 | 2335 | 348 |
| 345 | 20230530 | 132800 | 784530420 | 2335 | 2335 | 2335 | 2335 | 223 |
| 346 | 20230530 | 132700 | 784009715 | 2335 | 2335 | 2335 | 2335 | 323 |
| 347 | 20230530 | 132600 | 783255510 | 2335 | 2335 | 2335 | 2335 | 1158 |
| 348 | 20230530 | 132500 | 780551580 | 2335 | 2335 | 2335 | 2330 | 1851 |
| 349 | 20230530 | 132400 | 776229595 | 2330 | 2335 | 2335 | 2330 | 432 |
| 350 | 20230530 | 132300 | 775221275 | 2335 | 2335 | 2335 | 2335 | 223 |
| 351 | 20230530 | 132200 | 774700570 | 2335 | 2335 | 2335 | 2335 | 348 |
| 352 | 20230530 | 132100 | 773887990 | 2335 | 2335 | 2335 | 2335 | 219 |
| 353 | 20230530 | 132000 | 773376625 | 2335 | 2335 | 2335 | 2335 | 27 |
| 354 | 20230530 | 131900 | 773313580 | 2335 | 2335 | 2335 | 2335 | 220 |
| 355 | 20230530 | 131800 | 772799880 | 2335 | 2335 | 2335 | 2335 | 311 |
| 356 | 20230530 | 131700 | 772073695 | 2335 | 2335 | 2335 | 2335 | 1 |
| 357 | 20230530 | 131600 | 772071360 | 2330 | 2330 | 2330 | 2330 | 11 |
| 358 | 20230530 | 131500 | 772045730 | 2330 | 2330 | 2330 | 2330 | 425 |
| 359 | 20230530 | 131400 | 771055480 | 2325 | 2325 | 2330 | 2325 | 2845 |
| 360 | 20230530 | 131300 | 764431700 | 2325 | 2325 | 2330 | 2325 | 751 |
| 361 | 20230530 | 131200 | 762684535 | 2330 | 2330 | 2330 | 2330 | 875 |
| 362 | 20230530 | 131100 | 760645785 | 2330 | 2325 | 2330 | 2325 | 228 |
| 363 | 20230530 | 131000 | 760114595 | 2330 | 2330 | 2330 | 2330 | 28 |
| 364 | 20230530 | 130900 | 760049355 | 2330 | 2330 | 2330 | 2330 | 584 |
| 365 | 20230530 | 130800 | 758688635 | 2330 | 2330 | 2330 | 2330 | 0 |
| 366 | 20230530 | 130700 | 758688635 | 2330 | 2330 | 2330 | 2330 | 321 |
| 367 | 20230530 | 130600 | 757940705 | 2330 | 2330 | 2330 | 2325 | 434 |
| 368 | 20230530 | 130500 | 756929490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 369 | 20230530 | 130400 | 756929490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 370 | 20230530 | 130300 | 756929490 | 2330 | 2330 | 2330 | 2330 | 311 |
| 371 | 20230530 | 130200 | 756204860 | 2330 | 2330 | 2330 | 2330 | 482 |
| 372 | 20230530 | 130100 | 755081800 | 2330 | 2330 | 2330 | 2330 | 315 |
| 373 | 20230530 | 130000 | 754347850 | 2330 | 2330 | 2330 | 2330 | 0 |
| 374 | 20230530 | 125900 | 754347850 | 2330 | 2330 | 2330 | 2330 | 310 |
| 375 | 20230530 | 125800 | 753625550 | 2330 | 2330 | 2330 | 2330 | 1 |
| 376 | 20230530 | 125700 | 753623220 | 2325 | 2325 | 2325 | 2325 | 3532 |
| 377 | 20230530 | 125600 | 745411320 | 2330 | 2330 | 2330 | 2330 | 0 |
| 378 | 20230530 | 125500 | 745411320 | 2330 | 2330 | 2330 | 2330 | 200 |
| 379 | 20230530 | 125400 | 744945320 | 2330 | 2330 | 2330 | 2330 | 785 |
| 380 | 20230530 | 125300 | 743116270 | 2325 | 2325 | 2325 | 2325 | 51 |
| 381 | 20230530 | 125200 | 742997695 | 2330 | 2330 | 2330 | 2330 | 1 |
| 382 | 20230530 | 125100 | 742995365 | 2325 | 2330 | 2330 | 2325 | 1874 |
| 383 | 20230530 | 125000 | 738629455 | 2330 | 2330 | 2330 | 2330 | 0 |
| 384 | 20230530 | 124900 | 738629455 | 2330 | 2330 | 2330 | 2330 | 3493 |
| 385 | 20230530 | 124800 | 730490765 | 2330 | 2330 | 2330 | 2330 | 0 |
| 386 | 20230530 | 124700 | 730490765 | 2330 | 2330 | 2330 | 2330 | 315 |
| 387 | 20230530 | 124600 | 729756815 | 2330 | 2330 | 2330 | 2330 | 1 |
| 388 | 20230530 | 124500 | 729754485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 389 | 20230530 | 124400 | 729754485 | 2325 | 2325 | 2325 | 2325 | 8000 |
| 390 | 20230530 | 124300 | 711154485 | 2330 | 2330 | 2330 | 2330 | 0 |
| 391 | 20230530 | 124200 | 711154485 | 2330 | 2330 | 2330 | 2330 | 0 |
| 392 | 20230530 | 124100 | 711154485 | 2330 | 2330 | 2330 | 2330 | 0 |
| 393 | 20230530 | 124000 | 711154485 | 2330 | 2330 | 2330 | 2330 | 0 |
| 394 | 20230530 | 123900 | 711154485 | 2330 | 2325 | 2330 | 2325 | 8170 |
| 395 | 20230530 | 123800 | 692118805 | 2325 | 2325 | 2325 | 2325 | 20 |
| 396 | 20230530 | 123700 | 692072305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 397 | 20230530 | 123600 | 692072305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 398 | 20230530 | 123500 | 692072305 | 2325 | 2325 | 2325 | 2325 | 10 |
| 399 | 20230530 | 123400 | 692049055 | 2325 | 2325 | 2325 | 2320 | 257 |
| 400 | 20230530 | 123300 | 691452805 | 2320 | 2320 | 2320 | 2320 | 435 |
| 401 | 20230530 | 123200 | 690443605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 402 | 20230530 | 123100 | 690443605 | 2325 | 2325 | 2325 | 2325 | 1 |
| 403 | 20230530 | 123000 | 690441280 | 2320 | 2325 | 2325 | 2320 | 1190 |
| 404 | 20230530 | 122900 | 687676530 | 2325 | 2325 | 2325 | 2325 | 7972 |
| 405 | 20230530 | 122800 | 669141630 | 2325 | 2330 | 2330 | 2325 | 474 |
| 406 | 20230530 | 122700 | 668039430 | 2330 | 2330 | 2330 | 2330 | 1 |
| 407 | 20230530 | 122600 | 668037100 | 2330 | 2330 | 2330 | 2330 | 325 |
| 408 | 20230530 | 122500 | 667279850 | 2330 | 2330 | 2330 | 2330 | 5 |
| 409 | 20230530 | 122400 | 667268200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 410 | 20230530 | 122300 | 667268200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 411 | 20230530 | 122200 | 667268200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 412 | 20230530 | 122100 | 667268200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 413 | 20230530 | 122000 | 667268200 | 2330 | 2325 | 2330 | 2325 | 1731 |
| 414 | 20230530 | 121900 | 663243620 | 2325 | 2325 | 2325 | 2325 | 0 |
| 415 | 20230530 | 121800 | 663243620 | 2325 | 2325 | 2325 | 2325 | 1162 |
| 416 | 20230530 | 121700 | 660541970 | 2330 | 2330 | 2335 | 2325 | 4145 |
| 417 | 20230530 | 121600 | 650886115 | 2330 | 2330 | 2330 | 2330 | 10 |
| 418 | 20230530 | 121500 | 650862815 | 2330 | 2325 | 2330 | 2325 | 401 |
| 419 | 20230530 | 121400 | 649930485 | 2330 | 2330 | 2330 | 2330 | 0 |
| 420 | 20230530 | 121300 | 649930485 | 2330 | 2330 | 2330 | 2330 | 925 |
| 421 | 20230530 | 121200 | 647775235 | 2335 | 2335 | 2335 | 2335 | 10 |
| 422 | 20230530 | 121100 | 647751885 | 2335 | 2330 | 2335 | 2325 | 2320 |
| 423 | 20230530 | 121000 | 642344735 | 2330 | 2330 | 2330 | 2330 | 80 |
| 424 | 20230530 | 120900 | 642158335 | 2330 | 2330 | 2330 | 2325 | 192 |
| 425 | 20230530 | 120800 | 641711425 | 2330 | 2330 | 2330 | 2330 | 2 |
| 426 | 20230530 | 120700 | 641706765 | 2330 | 2330 | 2330 | 2330 | 0 |
| 427 | 20230530 | 120600 | 641706765 | 2330 | 2330 | 2330 | 2330 | 0 |
| 428 | 20230530 | 120500 | 641706765 | 2330 | 2325 | 2330 | 2325 | 511 |
| 429 | 20230530 | 120400 | 640518685 | 2325 | 2320 | 2325 | 2320 | 2501 |
| 430 | 20230530 | 120300 | 634716360 | 2330 | 2330 | 2330 | 2330 | 0 |
| 431 | 20230530 | 120200 | 634716360 | 2330 | 2320 | 2330 | 2320 | 995 |
| 432 | 20230530 | 120100 | 632407950 | 2330 | 2330 | 2330 | 2320 | 2070 |
| 433 | 20230530 | 120000 | 627604290 | 2330 | 2330 | 2330 | 2330 | 2792 |
| 434 | 20230530 | 115900 | 621098930 | 2320 | 2325 | 2325 | 2320 | 9121 |
| 435 | 20230530 | 115800 | 599924965 | 2330 | 2325 | 2330 | 2325 | 21 |
| 436 | 20230530 | 115700 | 599876040 | 2330 | 2325 | 2330 | 2325 | 2 |
| 437 | 20230530 | 115600 | 599871385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 438 | 20230530 | 115500 | 599871385 | 2330 | 2325 | 2330 | 2325 | 51 |
| 439 | 20230530 | 115400 | 599752560 | 2330 | 2330 | 2330 | 2330 | 177 |
| 440 | 20230530 | 115300 | 599340150 | 2330 | 2330 | 2330 | 2325 | 689 |
| 441 | 20230530 | 115200 | 597736220 | 2330 | 2330 | 2330 | 2330 | 1387 |
| 442 | 20230530 | 115100 | 594504510 | 2335 | 2325 | 2335 | 2325 | 767 |
| 443 | 20230530 | 115000 | 592717430 | 2330 | 2330 | 2330 | 2330 | 0 |
| 444 | 20230530 | 114900 | 592717430 | 2330 | 2325 | 2330 | 2325 | 201 |
| 445 | 20230530 | 114800 | 592250100 | 2330 | 2330 | 2330 | 2330 | 1938 |
| 446 | 20230530 | 114700 | 587734560 | 2330 | 2330 | 2330 | 2330 | 1776 |
| 447 | 20230530 | 114600 | 583596480 | 2330 | 2330 | 2330 | 2330 | 3325 |
| 448 | 20230530 | 114500 | 575849230 | 2335 | 2335 | 2335 | 2335 | 0 |
| 449 | 20230530 | 114400 | 575849230 | 2335 | 2335 | 2335 | 2335 | 0 |
| 450 | 20230530 | 114300 | 575849230 | 2335 | 2335 | 2335 | 2335 | 0 |
| 451 | 20230530 | 114200 | 575849230 | 2335 | 2335 | 2335 | 2335 | 339 |
| 452 | 20230530 | 114100 | 575057665 | 2335 | 2335 | 2335 | 2335 | 234 |
| 453 | 20230530 | 114000 | 574511275 | 2330 | 2330 | 2330 | 2330 | 0 |
| 454 | 20230530 | 113900 | 574511275 | 2330 | 2335 | 2335 | 2330 | 1810 |
| 455 | 20230530 | 113800 | 570293925 | 2335 | 2335 | 2335 | 2335 | 56 |
| 456 | 20230530 | 113700 | 570163165 | 2335 | 2335 | 2335 | 2335 | 0 |
| 457 | 20230530 | 113600 | 570163165 | 2335 | 2335 | 2335 | 2330 | 1523 |
| 458 | 20230530 | 113500 | 566614460 | 2330 | 2330 | 2335 | 2330 | 3 |
| 459 | 20230530 | 113400 | 566607465 | 2325 | 2330 | 2330 | 2325 | 950 |
| 460 | 20230530 | 113300 | 564395315 | 2335 | 2335 | 2335 | 2335 | 1 |
| 461 | 20230530 | 113200 | 564392980 | 2330 | 2330 | 2330 | 2330 | 9 |
| 462 | 20230530 | 113100 | 564372010 | 2330 | 2330 | 2330 | 2330 | 1 |
| 463 | 20230530 | 113000 | 564369680 | 2335 | 2330 | 2335 | 2330 | 22 |
| 464 | 20230530 | 112900 | 564318410 | 2335 | 2335 | 2335 | 2330 | 502 |
| 465 | 20230530 | 112800 | 563148740 | 2330 | 2330 | 2330 | 2330 | 800 |
| 466 | 20230530 | 112700 | 561284740 | 2330 | 2330 | 2335 | 2330 | 302 |
| 467 | 20230530 | 112600 | 560581075 | 2330 | 2335 | 2335 | 2330 | 407 |
| 468 | 20230530 | 112500 | 559631230 | 2335 | 2335 | 2335 | 2335 | 1 |
| 469 | 20230530 | 112400 | 559628895 | 2325 | 2330 | 2330 | 2325 | 1903 |
| 470 | 20230530 | 112300 | 555194915 | 2330 | 2335 | 2335 | 2330 | 301 |
| 471 | 20230530 | 112200 | 554493580 | 2335 | 2335 | 2335 | 2335 | 0 |
| 472 | 20230530 | 112100 | 554493580 | 2335 | 2330 | 2335 | 2330 | 61 |
| 473 | 20230530 | 112000 | 554351445 | 2335 | 2330 | 2335 | 2330 | 213 |
| 474 | 20230530 | 111900 | 553855100 | 2330 | 2330 | 2330 | 2330 | 431 |
| 475 | 20230530 | 111800 | 552850870 | 2335 | 2330 | 2335 | 2330 | 3038 |
| 476 | 20230530 | 111700 | 545772325 | 2330 | 2330 | 2330 | 2325 | 3507 |
| 477 | 20230530 | 111600 | 537601065 | 2335 | 2335 | 2335 | 2335 | 0 |
| 478 | 20230530 | 111500 | 537601065 | 2335 | 2335 | 2335 | 2335 | 0 |
| 479 | 20230530 | 111400 | 537601065 | 2335 | 2330 | 2335 | 2330 | 601 |
| 480 | 20230530 | 111300 | 536200730 | 2335 | 2335 | 2335 | 2335 | 271 |
| 481 | 20230530 | 111200 | 535567945 | 2335 | 2335 | 2335 | 2335 | 0 |
| 482 | 20230530 | 111100 | 535567945 | 2335 | 2335 | 2335 | 2335 | 0 |
| 483 | 20230530 | 111000 | 535567945 | 2335 | 2335 | 2335 | 2335 | 316 |
| 484 | 20230530 | 110900 | 534830085 | 2335 | 2335 | 2335 | 2335 | 1 |
| 485 | 20230530 | 110800 | 534827750 | 2330 | 2330 | 2330 | 2330 | 1608 |
| 486 | 20230530 | 110700 | 531081110 | 2330 | 2335 | 2335 | 2325 | 2849 |
| 487 | 20230530 | 110600 | 524445120 | 2335 | 2330 | 2335 | 2330 | 382 |
| 488 | 20230530 | 110500 | 523555050 | 2335 | 2335 | 2335 | 2330 | 40 |
| 489 | 20230530 | 110400 | 523461750 | 2335 | 2335 | 2335 | 2335 | 52 |
| 490 | 20230530 | 110300 | 523340330 | 2335 | 2335 | 2335 | 2335 | 440 |
| 491 | 20230530 | 110200 | 522312930 | 2335 | 2335 | 2335 | 2335 | 4567 |
| 492 | 20230530 | 110100 | 511648985 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 493 | 20230530 | 110000 | 509313985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 494 | 20230530 | 105900 | 509313985 | 2335 | 2335 | 2335 | 2335 | 354 |
| 495 | 20230530 | 105800 | 508487395 | 2330 | 2335 | 2335 | 2330 | 52 |
| 496 | 20230530 | 105700 | 508366230 | 2330 | 2330 | 2330 | 2330 | 3444 |
| 497 | 20230530 | 105600 | 500341710 | 2335 | 2335 | 2335 | 2335 | 1121 |
| 498 | 20230530 | 105500 | 497724175 | 2340 | 2340 | 2340 | 2340 | 0 |
| 499 | 20230530 | 105400 | 497724175 | 2340 | 2335 | 2340 | 2335 | 1037 |
| 500 | 20230530 | 105300 | 495302595 | 2340 | 2335 | 2340 | 2335 | 1359 |
| 501 | 20230530 | 105200 | 492126535 | 2335 | 2335 | 2340 | 2335 | 6920 |
| 502 | 20230530 | 105100 | 475967835 | 2330 | 2330 | 2330 | 2330 | 649 |
| 503 | 20230530 | 105000 | 474455665 | 2330 | 2330 | 2330 | 2330 | 2134 |
| 504 | 20230530 | 104900 | 469483445 | 2330 | 2330 | 2330 | 2330 | 857 |
| 505 | 20230530 | 104800 | 467486635 | 2330 | 2325 | 2330 | 2325 | 894 |
| 506 | 20230530 | 104700 | 465403670 | 2330 | 2330 | 2330 | 2330 | 0 |
| 507 | 20230530 | 104600 | 465403670 | 2330 | 2330 | 2330 | 2330 | 102 |
| 508 | 20230530 | 104500 | 465166010 | 2330 | 2325 | 2330 | 2325 | 1266 |
| 509 | 20230530 | 104400 | 462221230 | 2330 | 2330 | 2330 | 2330 | 1011 |
| 510 | 20230530 | 104300 | 459865600 | 2330 | 2330 | 2330 | 2330 | 316 |
| 511 | 20230530 | 104200 | 459129320 | 2330 | 2330 | 2330 | 2330 | 200 |
| 512 | 20230530 | 104100 | 458663320 | 2330 | 2325 | 2330 | 2325 | 538 |
| 513 | 20230530 | 104000 | 457410755 | 2330 | 2330 | 2330 | 2330 | 0 |
| 514 | 20230530 | 103900 | 457410755 | 2330 | 2330 | 2330 | 2330 | 313 |
| 515 | 20230530 | 103800 | 456681465 | 2325 | 2325 | 2325 | 2325 | 558 |
| 516 | 20230530 | 103700 | 455384115 | 2330 | 2330 | 2330 | 2325 | 1502 |
| 517 | 20230530 | 103600 | 451889455 | 2330 | 2330 | 2330 | 2330 | 0 |
| 518 | 20230530 | 103500 | 451889455 | 2330 | 2330 | 2330 | 2330 | 4 |
| 519 | 20230530 | 103400 | 451880135 | 2330 | 2330 | 2330 | 2330 | 6 |
| 520 | 20230530 | 103300 | 451866155 | 2325 | 2335 | 2335 | 2325 | 2361 |
| 521 | 20230530 | 103200 | 446363600 | 2330 | 2335 | 2335 | 2330 | 7049 |
| 522 | 20230530 | 103100 | 429904235 | 2335 | 2335 | 2340 | 2335 | 167 |
| 523 | 20230530 | 103000 | 429514145 | 2335 | 2335 | 2335 | 2335 | 445 |
| 524 | 20230530 | 102900 | 428475070 | 2335 | 2335 | 2340 | 2335 | 499 |
| 525 | 20230530 | 102800 | 427309525 | 2335 | 2340 | 2340 | 2335 | 963 |
| 526 | 20230530 | 102700 | 425058990 | 2335 | 2335 | 2340 | 2335 | 1168 |
| 527 | 20230530 | 102600 | 422326875 | 2335 | 2340 | 2340 | 2335 | 267 |
| 528 | 20230530 | 102500 | 421702125 | 2340 | 2335 | 2340 | 2335 | 727 |
| 529 | 20230530 | 102400 | 420004575 | 2340 | 2335 | 2340 | 2335 | 875 |
| 530 | 20230530 | 102300 | 417961280 | 2330 | 2335 | 2335 | 2330 | 8535 |
| 531 | 20230530 | 102200 | 398032355 | 2335 | 2335 | 2335 | 2335 | 157 |
| 532 | 20230530 | 102100 | 397665760 | 2335 | 2330 | 2335 | 2330 | 259 |
| 533 | 20230530 | 102000 | 397061495 | 2330 | 2335 | 2335 | 2330 | 685 |
| 534 | 20230530 | 101900 | 395462195 | 2335 | 2335 | 2335 | 2335 | 3035 |
| 535 | 20230530 | 101800 | 388375470 | 2335 | 2335 | 2335 | 2335 | 435 |
| 536 | 20230530 | 101700 | 387359745 | 2335 | 2335 | 2335 | 2335 | 0 |
| 537 | 20230530 | 101600 | 387359745 | 2335 | 2335 | 2335 | 2335 | 11 |
| 538 | 20230530 | 101500 | 387334060 | 2330 | 2330 | 2330 | 2330 | 640 |
| 539 | 20230530 | 101400 | 385842860 | 2330 | 2330 | 2330 | 2330 | 0 |
| 540 | 20230530 | 101300 | 385842860 | 2330 | 2330 | 2330 | 2330 | 0 |
| 541 | 20230530 | 101200 | 385842860 | 2330 | 2330 | 2330 | 2330 | 207 |
| 542 | 20230530 | 101100 | 385360550 | 2330 | 2330 | 2335 | 2330 | 960 |
| 543 | 20230530 | 101000 | 383123745 | 2330 | 2330 | 2330 | 2330 | 860 |
| 544 | 20230530 | 100900 | 381119945 | 2330 | 2330 | 2330 | 2330 | 9113 |
| 545 | 20230530 | 100800 | 359886655 | 2330 | 2330 | 2330 | 2330 | 2 |
| 546 | 20230530 | 100700 | 359881995 | 2325 | 2325 | 2325 | 2320 | 5860 |
| 547 | 20230530 | 100600 | 346276540 | 2330 | 2330 | 2330 | 2330 | 147 |
| 548 | 20230530 | 100500 | 345934030 | 2330 | 2325 | 2330 | 2325 | 78 |
| 549 | 20230530 | 100400 | 345752540 | 2325 | 2325 | 2325 | 2325 | 1464 |
| 550 | 20230530 | 100300 | 342348740 | 2325 | 2325 | 2325 | 2325 | 2536 |
| 551 | 20230530 | 100200 | 336452540 | 2325 | 2325 | 2325 | 2325 | 102 |
| 552 | 20230530 | 100100 | 336215390 | 2325 | 2325 | 2325 | 2325 | 608 |
| 553 | 20230530 | 100000 | 334801790 | 2325 | 2325 | 2325 | 2325 | 542 |
| 554 | 20230530 | 095900 | 333541640 | 2325 | 2325 | 2325 | 2325 | 1471 |
| 555 | 20230530 | 095800 | 330121565 | 2325 | 2330 | 2330 | 2325 | 474 |
| 556 | 20230530 | 095700 | 329019195 | 2330 | 2330 | 2330 | 2330 | 638 |
| 557 | 20230530 | 095600 | 327532655 | 2325 | 2330 | 2330 | 2325 | 285 |
| 558 | 20230530 | 095500 | 326869385 | 2330 | 2330 | 2330 | 2330 | 109 |
| 559 | 20230530 | 095400 | 326615415 | 2330 | 2330 | 2330 | 2330 | 368 |
| 560 | 20230530 | 095300 | 325757975 | 2330 | 2330 | 2330 | 2330 | 954 |
| 561 | 20230530 | 095200 | 323535155 | 2330 | 2320 | 2330 | 2320 | 33983 |
| 562 | 20230530 | 095100 | 244644185 | 2320 | 2320 | 2320 | 2320 | 28 |
| 563 | 20230530 | 095000 | 244579225 | 2320 | 2320 | 2320 | 2320 | 442 |
| 564 | 20230530 | 094900 | 243553785 | 2315 | 2315 | 2315 | 2315 | 65 |
| 565 | 20230530 | 094800 | 243403310 | 2320 | 2320 | 2320 | 2320 | 37 |
| 566 | 20230530 | 094700 | 243317470 | 2320 | 2320 | 2320 | 2320 | 211 |
| 567 | 20230530 | 094600 | 242827950 | 2320 | 2320 | 2325 | 2320 | 545 |
| 568 | 20230530 | 094500 | 241563545 | 2320 | 2320 | 2320 | 2320 | 705 |
| 569 | 20230530 | 094400 | 239927945 | 2320 | 2320 | 2320 | 2320 | 27 |
| 570 | 20230530 | 094300 | 239865305 | 2320 | 2320 | 2320 | 2320 | 2497 |
| 571 | 20230530 | 094200 | 234072265 | 2325 | 2325 | 2325 | 2320 | 1060 |
| 572 | 20230530 | 094100 | 231610365 | 2320 | 2325 | 2325 | 2320 | 801 |
| 573 | 20230530 | 094000 | 229750410 | 2325 | 2325 | 2325 | 2325 | 27 |
| 574 | 20230530 | 093900 | 229687635 | 2325 | 2320 | 2325 | 2320 | 51 |
| 575 | 20230530 | 093800 | 229569310 | 2320 | 2325 | 2325 | 2320 | 1259 |
| 576 | 20230530 | 093700 | 226647155 | 2325 | 2325 | 2325 | 2325 | 334 |
| 577 | 20230530 | 093600 | 225870605 | 2325 | 2325 | 2325 | 2325 | 325 |
| 578 | 20230530 | 093500 | 225114980 | 2325 | 2320 | 2325 | 2320 | 407 |
| 579 | 20230530 | 093400 | 224169090 | 2320 | 2320 | 2320 | 2320 | 2854 |
| 580 | 20230530 | 093300 | 217547810 | 2320 | 2320 | 2320 | 2320 | 461 |
| 581 | 20230530 | 093200 | 216478290 | 2320 | 2320 | 2320 | 2320 | 2903 |
| 582 | 20230530 | 093100 | 209743330 | 2320 | 2320 | 2320 | 2320 | 0 |
| 583 | 20230530 | 093000 | 209743330 | 2320 | 2315 | 2320 | 2315 | 400 |
| 584 | 20230530 | 092900 | 208815730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 585 | 20230530 | 092800 | 208815730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 586 | 20230530 | 092700 | 208815730 | 2320 | 2315 | 2320 | 2315 | 1709 |
| 587 | 20230530 | 092600 | 204856765 | 2315 | 2310 | 2315 | 2310 | 3804 |
| 588 | 20230530 | 092500 | 196061555 | 2315 | 2315 | 2315 | 2315 | 624 |
| 589 | 20230530 | 092400 | 194616995 | 2315 | 2315 | 2315 | 2315 | 1288 |
| 590 | 20230530 | 092300 | 191635275 | 2315 | 2315 | 2315 | 2315 | 430 |
| 591 | 20230530 | 092200 | 190639825 | 2315 | 2315 | 2315 | 2315 | 0 |
| 592 | 20230530 | 092100 | 190639825 | 2315 | 2315 | 2315 | 2315 | 0 |
| 593 | 20230530 | 092000 | 190639825 | 2315 | 2310 | 2315 | 2310 | 906 |
| 594 | 20230530 | 091900 | 188546960 | 2305 | 2310 | 2315 | 2305 | 1001 |
| 595 | 20230530 | 091800 | 186237095 | 2315 | 2320 | 2320 | 2315 | 1044 |
| 596 | 20230530 | 091700 | 183820160 | 2330 | 2320 | 2330 | 2320 | 890 |
| 597 | 20230530 | 091600 | 181751460 | 2330 | 2335 | 2335 | 2325 | 3018 |
| 598 | 20230530 | 091500 | 174722950 | 2335 | 2330 | 2335 | 2325 | 8040 |
| 599 | 20230530 | 091400 | 155966685 | 2325 | 2315 | 2325 | 2315 | 14425 |
| 600 | 20230530 | 091300 | 122463645 | 2320 | 2320 | 2320 | 2320 | 3 |
| 601 | 20230530 | 091200 | 122456685 | 2315 | 2315 | 2320 | 2315 | 1547 |
| 602 | 20230530 | 091100 | 118873725 | 2320 | 2315 | 2320 | 2315 | 2298 |
| 603 | 20230530 | 091000 | 113552120 | 2315 | 2305 | 2315 | 2305 | 2769 |
| 604 | 20230530 | 090900 | 107154160 | 2310 | 2290 | 2310 | 2290 | 16159 |
| 605 | 20230530 | 090800 | 69953010 | 2305 | 2300 | 2305 | 2290 | 13529 |
| 606 | 20230530 | 090700 | 38917800 | 2305 | 2305 | 2310 | 2305 | 3123 |
| 607 | 20230530 | 090600 | 31719275 | 2310 | 2315 | 2315 | 2310 | 3240 |
| 608 | 20230530 | 090500 | 24234800 | 2310 | 2315 | 2315 | 2310 | 1001 |
| 609 | 20230530 | 090400 | 21919985 | 2310 | 2320 | 2320 | 2310 | 552 |
| 610 | 20230530 | 090300 | 20644850 | 2315 | 2315 | 2320 | 2315 | 883 |
| 611 | 20230530 | 090200 | 18596700 | 2320 | 2315 | 2320 | 2315 | 102 |
| 612 | 20230530 | 090100 | 18360565 | 2310 | 2315 | 2315 | 2310 | 4269 |
| 613 | 20230530 | 090000 | 8484580 | 2315 | 2315 | 2320 | 2310 | 3671 |