30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 190600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 3 | 20230530 | 190500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 4 | 20230530 | 190400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 5 | 20230530 | 190300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 6 | 20230530 | 190200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 7 | 20230530 | 190100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 8 | 20230530 | 190000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 9 | 20230530 | 185900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 10 | 20230530 | 185800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 11 | 20230530 | 185700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 12 | 20230530 | 185600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 13 | 20230530 | 185500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 14 | 20230530 | 185400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 15 | 20230530 | 185300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 16 | 20230530 | 185200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 17 | 20230530 | 185100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 18 | 20230530 | 185000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 19 | 20230530 | 184900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 20 | 20230530 | 184800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 21 | 20230530 | 184700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 22 | 20230530 | 184600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 23 | 20230530 | 184500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 24 | 20230530 | 184400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 25 | 20230530 | 184300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 26 | 20230530 | 184200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 27 | 20230530 | 184100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 28 | 20230530 | 184000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 29 | 20230530 | 183900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 30 | 20230530 | 183800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 31 | 20230530 | 183700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 32 | 20230530 | 183600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 33 | 20230530 | 183500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 34 | 20230530 | 183400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 35 | 20230530 | 183300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 36 | 20230530 | 183200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 37 | 20230530 | 183100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 38 | 20230530 | 183000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 39 | 20230530 | 182900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 40 | 20230530 | 182800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 41 | 20230530 | 182700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 42 | 20230530 | 182600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 43 | 20230530 | 182500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 44 | 20230530 | 182400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 45 | 20230530 | 182300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 46 | 20230530 | 182200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 47 | 20230530 | 182100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 48 | 20230530 | 182000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 49 | 20230530 | 181900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 50 | 20230530 | 181800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 51 | 20230530 | 181700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 52 | 20230530 | 181600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 53 | 20230530 | 181500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 54 | 20230530 | 181400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 55 | 20230530 | 181300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 56 | 20230530 | 181200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 57 | 20230530 | 181100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 58 | 20230530 | 181000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 59 | 20230530 | 180900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 60 | 20230530 | 180800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 61 | 20230530 | 180700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 62 | 20230530 | 180600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 63 | 20230530 | 180500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 64 | 20230530 | 180400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 65 | 20230530 | 180300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 66 | 20230530 | 180200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 67 | 20230530 | 180100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 68 | 20230530 | 180000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 69 | 20230530 | 175900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 70 | 20230530 | 175800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 71 | 20230530 | 175700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 72 | 20230530 | 175600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 73 | 20230530 | 175500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 74 | 20230530 | 175400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 75 | 20230530 | 175300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 76 | 20230530 | 175200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 77 | 20230530 | 175100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 78 | 20230530 | 175000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 79 | 20230530 | 174900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 80 | 20230530 | 174800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 81 | 20230530 | 174700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 82 | 20230530 | 174600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 83 | 20230530 | 174500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 84 | 20230530 | 174400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 85 | 20230530 | 174300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 86 | 20230530 | 174200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 87 | 20230530 | 174100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 88 | 20230530 | 174000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 89 | 20230530 | 173900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 90 | 20230530 | 173800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 91 | 20230530 | 173700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 92 | 20230530 | 173600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 93 | 20230530 | 173500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 94 | 20230530 | 173400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 95 | 20230530 | 173300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 96 | 20230530 | 173200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 97 | 20230530 | 173100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 98 | 20230530 | 173000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 99 | 20230530 | 172900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 100 | 20230530 | 172800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 101 | 20230530 | 172700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 102 | 20230530 | 172600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 103 | 20230530 | 172500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 104 | 20230530 | 172400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 105 | 20230530 | 172300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 106 | 20230530 | 172200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 107 | 20230530 | 172100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 108 | 20230530 | 172000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 109 | 20230530 | 171900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 110 | 20230530 | 171800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 111 | 20230530 | 171700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 112 | 20230530 | 171600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 113 | 20230530 | 171500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 114 | 20230530 | 171400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 115 | 20230530 | 171300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 116 | 20230530 | 171200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 117 | 20230530 | 171100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 118 | 20230530 | 171000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 119 | 20230530 | 170900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 120 | 20230530 | 170800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 121 | 20230530 | 170700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 122 | 20230530 | 170600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 123 | 20230530 | 170500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 124 | 20230530 | 170400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 125 | 20230530 | 170300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 126 | 20230530 | 170200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 127 | 20230530 | 170100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 128 | 20230530 | 170000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 129 | 20230530 | 165900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 130 | 20230530 | 165800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 131 | 20230530 | 165700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 132 | 20230530 | 165600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 133 | 20230530 | 165500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 134 | 20230530 | 165400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 135 | 20230530 | 165300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 136 | 20230530 | 165200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 137 | 20230530 | 165100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 138 | 20230530 | 165000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 139 | 20230530 | 164900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 140 | 20230530 | 164800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 141 | 20230530 | 164700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 142 | 20230530 | 164600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 143 | 20230530 | 164500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 144 | 20230530 | 164400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 145 | 20230530 | 164300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 146 | 20230530 | 164200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 147 | 20230530 | 164100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 148 | 20230530 | 164000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 149 | 20230530 | 163900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 150 | 20230530 | 163800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 151 | 20230530 | 163700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 152 | 20230530 | 163600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 153 | 20230530 | 163500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 154 | 20230530 | 163400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 155 | 20230530 | 163300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 156 | 20230530 | 163200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 157 | 20230530 | 163100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 158 | 20230530 | 163000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 159 | 20230530 | 162900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 160 | 20230530 | 162800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 161 | 20230530 | 162700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 162 | 20230530 | 162600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 163 | 20230530 | 162500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 164 | 20230530 | 162400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 165 | 20230530 | 162300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 166 | 20230530 | 162200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 167 | 20230530 | 162100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 168 | 20230530 | 162000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 169 | 20230530 | 161900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 170 | 20230530 | 161800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 171 | 20230530 | 161700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 172 | 20230530 | 161600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 173 | 20230530 | 161500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 174 | 20230530 | 161400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 175 | 20230530 | 161300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 176 | 20230530 | 161200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 177 | 20230530 | 161100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 178 | 20230530 | 161000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 179 | 20230530 | 160900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 180 | 20230530 | 160800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 181 | 20230530 | 160700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 182 | 20230530 | 160600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 183 | 20230530 | 160500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 184 | 20230530 | 160400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 185 | 20230530 | 160300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 186 | 20230530 | 160200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 187 | 20230530 | 160100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 188 | 20230530 | 160000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 189 | 20230530 | 155900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 190 | 20230530 | 155800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 191 | 20230530 | 155700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 192 | 20230530 | 155600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 193 | 20230530 | 155500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 194 | 20230530 | 155400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 195 | 20230530 | 155300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 196 | 20230530 | 155200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 197 | 20230530 | 155100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 198 | 20230530 | 155000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 199 | 20230530 | 154900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 200 | 20230530 | 154800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 201 | 20230530 | 154700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 202 | 20230530 | 154600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 203 | 20230530 | 154500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 204 | 20230530 | 154400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 205 | 20230530 | 154300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 206 | 20230530 | 154200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 207 | 20230530 | 154100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 208 | 20230530 | 154000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 209 | 20230530 | 153900 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 210 | 20230530 | 153800 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 211 | 20230530 | 153700 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 212 | 20230530 | 153600 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 213 | 20230530 | 153500 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 214 | 20230530 | 153400 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 215 | 20230530 | 153300 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 216 | 20230530 | 153200 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 217 | 20230530 | 153100 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 218 | 20230530 | 153000 | 3312394230 | 9720 | 9720 | 9720 | 9720 | 8546 |
| 219 | 20230530 | 152900 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20230530 | 152800 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20230530 | 152700 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20230530 | 152600 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20230530 | 152500 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20230530 | 152400 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20230530 | 152300 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20230530 | 152200 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 227 | 20230530 | 152100 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 228 | 20230530 | 152000 | 3229327110 | 9700 | 9700 | 9700 | 9700 | 0 |
| 229 | 20230530 | 151900 | 3229327110 | 9700 | 9720 | 9740 | 9700 | 2003 |
| 230 | 20230530 | 151800 | 3209852930 | 9700 | 9720 | 9740 | 9700 | 1948 |
| 231 | 20230530 | 151700 | 3190911910 | 9720 | 9720 | 9720 | 9700 | 647 |
| 232 | 20230530 | 151600 | 3184625070 | 9730 | 9670 | 9730 | 9670 | 6356 |
| 233 | 20230530 | 151500 | 3122970930 | 9670 | 9680 | 9680 | 9650 | 1356 |
| 234 | 20230530 | 151400 | 3109879140 | 9680 | 9680 | 9680 | 9680 | 16 |
| 235 | 20230530 | 151300 | 3109724260 | 9660 | 9680 | 9680 | 9660 | 736 |
| 236 | 20230530 | 151200 | 3102613420 | 9690 | 9660 | 9690 | 9660 | 2766 |
| 237 | 20230530 | 151100 | 3075860920 | 9640 | 9660 | 9660 | 9640 | 6 |
| 238 | 20230530 | 151000 | 3075803040 | 9630 | 9630 | 9660 | 9630 | 1641 |
| 239 | 20230530 | 150900 | 3059984520 | 9630 | 9630 | 9640 | 9620 | 2883 |
| 240 | 20230530 | 150800 | 3032230100 | 9640 | 9650 | 9650 | 9640 | 203 |
| 241 | 20230530 | 150700 | 3030273140 | 9650 | 9610 | 9650 | 9610 | 139 |
| 242 | 20230530 | 150600 | 3028936680 | 9610 | 9630 | 9630 | 9610 | 2458 |
| 243 | 20230530 | 150500 | 3005306840 | 9620 | 9620 | 9620 | 9620 | 63 |
| 244 | 20230530 | 150400 | 3004700780 | 9630 | 9620 | 9630 | 9620 | 1101 |
| 245 | 20230530 | 150300 | 2994107390 | 9610 | 9620 | 9620 | 9610 | 2374 |
| 246 | 20230530 | 150200 | 2971286660 | 9630 | 9610 | 9630 | 9610 | 616 |
| 247 | 20230530 | 150100 | 2965361600 | 9610 | 9650 | 9650 | 9610 | 1958 |
| 248 | 20230530 | 150000 | 2946527530 | 9650 | 9650 | 9650 | 9620 | 803 |
| 249 | 20230530 | 145900 | 2938802610 | 9620 | 9630 | 9650 | 9620 | 1987 |
| 250 | 20230530 | 145800 | 2919664350 | 9650 | 9630 | 9650 | 9630 | 12 |
| 251 | 20230530 | 145700 | 2919548570 | 9620 | 9640 | 9640 | 9620 | 2600 |
| 252 | 20230530 | 145600 | 2894509910 | 9650 | 9640 | 9650 | 9640 | 340 |
| 253 | 20230530 | 145500 | 2891231850 | 9660 | 9660 | 9660 | 9660 | 0 |
| 254 | 20230530 | 145400 | 2891231850 | 9660 | 9640 | 9660 | 9640 | 424 |
| 255 | 20230530 | 145300 | 2887144470 | 9640 | 9640 | 9660 | 9640 | 575 |
| 256 | 20230530 | 145200 | 2881601450 | 9630 | 9650 | 9650 | 9630 | 1130 |
| 257 | 20230530 | 145100 | 2870712100 | 9660 | 9660 | 9660 | 9640 | 137 |
| 258 | 20230530 | 145000 | 2869390960 | 9660 | 9660 | 9660 | 9630 | 994 |
| 259 | 20230530 | 144900 | 2859806910 | 9650 | 9660 | 9660 | 9650 | 20 |
| 260 | 20230530 | 144800 | 2859613810 | 9660 | 9670 | 9670 | 9650 | 174 |
| 261 | 20230530 | 144700 | 2857931440 | 9670 | 9660 | 9670 | 9650 | 110 |
| 262 | 20230530 | 144600 | 2856869120 | 9670 | 9670 | 9670 | 9670 | 1 |
| 263 | 20230530 | 144500 | 2856859450 | 9640 | 9660 | 9680 | 9640 | 1609 |
| 264 | 20230530 | 144400 | 2841328450 | 9640 | 9660 | 9660 | 9640 | 502 |
| 265 | 20230530 | 144300 | 2836489130 | 9640 | 9640 | 9640 | 9640 | 100 |
| 266 | 20230530 | 144200 | 2835525130 | 9660 | 9640 | 9660 | 9640 | 2 |
| 267 | 20230530 | 144100 | 2835505830 | 9630 | 9630 | 9630 | 9630 | 114 |
| 268 | 20230530 | 144000 | 2834408010 | 9630 | 9660 | 9670 | 9630 | 1443 |
| 269 | 20230530 | 143900 | 2820498130 | 9660 | 9680 | 9680 | 9660 | 73 |
| 270 | 20230530 | 143800 | 2819792720 | 9700 | 9700 | 9700 | 9700 | 0 |
| 271 | 20230530 | 143700 | 2819792720 | 9700 | 9700 | 9700 | 9700 | 15 |
| 272 | 20230530 | 143600 | 2819647220 | 9700 | 9700 | 9700 | 9700 | 0 |
| 273 | 20230530 | 143500 | 2819647220 | 9700 | 9690 | 9700 | 9690 | 19 |
| 274 | 20230530 | 143400 | 2819463100 | 9690 | 9690 | 9690 | 9650 | 300 |
| 275 | 20230530 | 143300 | 2816558770 | 9690 | 9650 | 9690 | 9650 | 516 |
| 276 | 20230530 | 143200 | 2811562230 | 9660 | 9640 | 9660 | 9640 | 179 |
| 277 | 20230530 | 143100 | 2809834230 | 9640 | 9650 | 9660 | 9640 | 962 |
| 278 | 20230530 | 143000 | 2800546250 | 9650 | 9640 | 9650 | 9640 | 484 |
| 279 | 20230530 | 142900 | 2795875850 | 9650 | 9650 | 9650 | 9650 | 52 |
| 280 | 20230530 | 142800 | 2795374050 | 9650 | 9650 | 9650 | 9650 | 24 |
| 281 | 20230530 | 142700 | 2795142450 | 9660 | 9660 | 9660 | 9660 | 10 |
| 282 | 20230530 | 142600 | 2795045850 | 9660 | 9660 | 9660 | 9660 | 55 |
| 283 | 20230530 | 142500 | 2794514550 | 9670 | 9670 | 9670 | 9660 | 544 |
| 284 | 20230530 | 142400 | 2789259070 | 9670 | 9670 | 9670 | 9670 | 3 |
| 285 | 20230530 | 142300 | 2789230060 | 9670 | 9650 | 9670 | 9650 | 660 |
| 286 | 20230530 | 142200 | 2782857980 | 9650 | 9650 | 9650 | 9650 | 1662 |
| 287 | 20230530 | 142100 | 2766819680 | 9650 | 9650 | 9650 | 9650 | 0 |
| 288 | 20230530 | 142000 | 2766819680 | 9650 | 9660 | 9680 | 9650 | 673 |
| 289 | 20230530 | 141900 | 2760315900 | 9660 | 9670 | 9670 | 9660 | 631 |
| 290 | 20230530 | 141800 | 2754219010 | 9670 | 9670 | 9670 | 9670 | 110 |
| 291 | 20230530 | 141700 | 2753155310 | 9670 | 9670 | 9670 | 9630 | 1054 |
| 292 | 20230530 | 141600 | 2742998670 | 9640 | 9640 | 9640 | 9640 | 68 |
| 293 | 20230530 | 141500 | 2742343150 | 9680 | 9660 | 9680 | 9660 | 100 |
| 294 | 20230530 | 141400 | 2741377110 | 9640 | 9650 | 9650 | 9640 | 523 |
| 295 | 20230530 | 141300 | 2736335320 | 9650 | 9650 | 9650 | 9650 | 27 |
| 296 | 20230530 | 141200 | 2736074770 | 9660 | 9660 | 9660 | 9660 | 1 |
| 297 | 20230530 | 141100 | 2736065110 | 9660 | 9660 | 9660 | 9660 | 0 |
| 298 | 20230530 | 141000 | 2736065110 | 9660 | 9660 | 9660 | 9660 | 406 |
| 299 | 20230530 | 140900 | 2732143150 | 9660 | 9660 | 9660 | 9660 | 0 |
| 300 | 20230530 | 140800 | 2732143150 | 9660 | 9640 | 9660 | 9640 | 2522 |
| 301 | 20230530 | 140700 | 2707791070 | 9630 | 9630 | 9630 | 9630 | 7 |
| 302 | 20230530 | 140600 | 2707723660 | 9640 | 9640 | 9640 | 9640 | 5 |
| 303 | 20230530 | 140500 | 2707675460 | 9640 | 9640 | 9640 | 9640 | 100 |
| 304 | 20230530 | 140400 | 2706711460 | 9640 | 9640 | 9640 | 9640 | 5 |
| 305 | 20230530 | 140300 | 2706663260 | 9640 | 9640 | 9640 | 9640 | 264 |
| 306 | 20230530 | 140200 | 2704118300 | 9630 | 9640 | 9640 | 9630 | 360 |
| 307 | 20230530 | 140100 | 2700649700 | 9640 | 9640 | 9640 | 9630 | 28 |
| 308 | 20230530 | 140000 | 2700379800 | 9630 | 9630 | 9630 | 9630 | 267 |
| 309 | 20230530 | 135900 | 2697808590 | 9630 | 9630 | 9630 | 9620 | 1208 |
| 310 | 20230530 | 135800 | 2686186130 | 9630 | 9630 | 9650 | 9630 | 616 |
| 311 | 20230530 | 135700 | 2680241950 | 9650 | 9650 | 9650 | 9650 | 0 |
| 312 | 20230530 | 135600 | 2680241950 | 9650 | 9630 | 9650 | 9630 | 226 |
| 313 | 20230530 | 135500 | 2678065550 | 9630 | 9630 | 9650 | 9630 | 1242 |
| 314 | 20230530 | 135400 | 2666087300 | 9630 | 9620 | 9650 | 9620 | 2080 |
| 315 | 20230530 | 135300 | 2646032640 | 9620 | 9650 | 9650 | 9620 | 1200 |
| 316 | 20230530 | 135200 | 2634473980 | 9670 | 9650 | 9670 | 9650 | 6 |
| 317 | 20230530 | 135100 | 2634416060 | 9650 | 9670 | 9680 | 9650 | 60 |
| 318 | 20230530 | 135000 | 2633836990 | 9670 | 9640 | 9670 | 9640 | 77 |
| 319 | 20230530 | 134900 | 2633094590 | 9640 | 9660 | 9660 | 9640 | 1461 |
| 320 | 20230530 | 134800 | 2618996030 | 9650 | 9640 | 9650 | 9640 | 376 |
| 321 | 20230530 | 134700 | 2615368780 | 9640 | 9650 | 9650 | 9640 | 51 |
| 322 | 20230530 | 134600 | 2614876640 | 9650 | 9650 | 9650 | 9650 | 0 |
| 323 | 20230530 | 134500 | 2614876640 | 9650 | 9650 | 9650 | 9650 | 1 |
| 324 | 20230530 | 134400 | 2614866990 | 9620 | 9650 | 9650 | 9620 | 502 |
| 325 | 20230530 | 134300 | 2610035480 | 9650 | 9640 | 9680 | 9640 | 2040 |
| 326 | 20230530 | 134200 | 2590319770 | 9650 | 9650 | 9680 | 9650 | 1703 |
| 327 | 20230530 | 134100 | 2573860730 | 9670 | 9670 | 9670 | 9670 | 26 |
| 328 | 20230530 | 134000 | 2573609310 | 9680 | 9680 | 9680 | 9680 | 200 |
| 329 | 20230530 | 133900 | 2571673310 | 9680 | 9640 | 9680 | 9640 | 503 |
| 330 | 20230530 | 133800 | 2566810150 | 9670 | 9670 | 9670 | 9670 | 0 |
| 331 | 20230530 | 133700 | 2566810150 | 9670 | 9630 | 9670 | 9630 | 1530 |
| 332 | 20230530 | 133600 | 2552037810 | 9630 | 9660 | 9670 | 9630 | 1835 |
| 333 | 20230530 | 133500 | 2534348980 | 9660 | 9660 | 9660 | 9660 | 20 |
| 334 | 20230530 | 133400 | 2534155780 | 9660 | 9650 | 9660 | 9640 | 1341 |
| 335 | 20230530 | 133300 | 2521214240 | 9660 | 9660 | 9660 | 9650 | 73 |
| 336 | 20230530 | 133200 | 2520509360 | 9650 | 9660 | 9660 | 9650 | 1191 |
| 337 | 20230530 | 133100 | 2509004310 | 9660 | 9650 | 9660 | 9650 | 2 |
| 338 | 20230530 | 133000 | 2508985000 | 9650 | 9650 | 9650 | 9650 | 0 |
| 339 | 20230530 | 132900 | 2508985000 | 9650 | 9630 | 9650 | 9630 | 40 |
| 340 | 20230530 | 132800 | 2508599780 | 9620 | 9630 | 9630 | 9620 | 268 |
| 341 | 20230530 | 132700 | 2506021240 | 9620 | 9640 | 9640 | 9620 | 1091 |
| 342 | 20230530 | 132600 | 2495516710 | 9630 | 9630 | 9630 | 9630 | 151 |
| 343 | 20230530 | 132500 | 2494062580 | 9620 | 9670 | 9670 | 9620 | 2690 |
| 344 | 20230530 | 132400 | 2468181330 | 9680 | 9680 | 9680 | 9670 | 3 |
| 345 | 20230530 | 132300 | 2468152300 | 9680 | 9660 | 9680 | 9630 | 1157 |
| 346 | 20230530 | 132200 | 2457007810 | 9680 | 9670 | 9690 | 9670 | 552 |
| 347 | 20230530 | 132100 | 2451664480 | 9670 | 9670 | 9680 | 9670 | 16 |
| 348 | 20230530 | 132000 | 2451509750 | 9670 | 9670 | 9670 | 9670 | 19 |
| 349 | 20230530 | 131900 | 2451326020 | 9700 | 9700 | 9700 | 9650 | 3 |
| 350 | 20230530 | 131800 | 2451296970 | 9700 | 9660 | 9700 | 9660 | 539 |
| 351 | 20230530 | 131700 | 2446088670 | 9700 | 9710 | 9710 | 9700 | 340 |
| 352 | 20230530 | 131600 | 2442787280 | 9710 | 9690 | 9710 | 9690 | 1167 |
| 353 | 20230530 | 131500 | 2431470560 | 9690 | 9660 | 9690 | 9650 | 106 |
| 354 | 20230530 | 131400 | 2430447400 | 9690 | 9680 | 9690 | 9660 | 1424 |
| 355 | 20230530 | 131300 | 2416672950 | 9680 | 9640 | 9680 | 9640 | 1980 |
| 356 | 20230530 | 131200 | 2397546340 | 9640 | 9640 | 9640 | 9640 | 0 |
| 357 | 20230530 | 131100 | 2397546340 | 9640 | 9640 | 9640 | 9640 | 257 |
| 358 | 20230530 | 131000 | 2395068860 | 9630 | 9660 | 9660 | 9630 | 419 |
| 359 | 20230530 | 130900 | 2391031150 | 9660 | 9660 | 9660 | 9660 | 102 |
| 360 | 20230530 | 130800 | 2390045830 | 9660 | 9660 | 9660 | 9660 | 6 |
| 361 | 20230530 | 130700 | 2389987870 | 9660 | 9660 | 9660 | 9660 | 0 |
| 362 | 20230530 | 130600 | 2389987870 | 9660 | 9660 | 9660 | 9660 | 5 |
| 363 | 20230530 | 130500 | 2389939570 | 9660 | 9640 | 9660 | 9620 | 1928 |
| 364 | 20230530 | 130400 | 2371357160 | 9640 | 9630 | 9640 | 9620 | 79 |
| 365 | 20230530 | 130300 | 2370596390 | 9620 | 9630 | 9630 | 9620 | 130 |
| 366 | 20230530 | 130200 | 2369344690 | 9630 | 9630 | 9630 | 9620 | 229 |
| 367 | 20230530 | 130100 | 2367139480 | 9620 | 9620 | 9620 | 9620 | 0 |
| 368 | 20230530 | 130000 | 2367139480 | 9620 | 9650 | 9650 | 9620 | 201 |
| 369 | 20230530 | 125900 | 2365205830 | 9620 | 9620 | 9620 | 9620 | 256 |
| 370 | 20230530 | 125800 | 2362743110 | 9640 | 9640 | 9640 | 9640 | 125 |
| 371 | 20230530 | 125700 | 2361538110 | 9650 | 9650 | 9650 | 9650 | 60 |
| 372 | 20230530 | 125600 | 2360959110 | 9650 | 9650 | 9650 | 9650 | 0 |
| 373 | 20230530 | 125500 | 2360959110 | 9650 | 9630 | 9650 | 9620 | 1862 |
| 374 | 20230530 | 125400 | 2343046430 | 9650 | 9640 | 9650 | 9640 | 70 |
| 375 | 20230530 | 125300 | 2342371350 | 9650 | 9650 | 9650 | 9650 | 0 |
| 376 | 20230530 | 125200 | 2342371350 | 9650 | 9660 | 9660 | 9650 | 48 |
| 377 | 20230530 | 125100 | 2341908090 | 9660 | 9660 | 9660 | 9660 | 1 |
| 378 | 20230530 | 125000 | 2341898430 | 9670 | 9670 | 9670 | 9670 | 5 |
| 379 | 20230530 | 124900 | 2341850080 | 9670 | 9650 | 9670 | 9620 | 176 |
| 380 | 20230530 | 124800 | 2340151650 | 9650 | 9630 | 9650 | 9630 | 5021 |
| 381 | 20230530 | 124700 | 2291746840 | 9630 | 9600 | 9630 | 9600 | 194 |
| 382 | 20230530 | 124600 | 2289884410 | 9600 | 9620 | 9620 | 9600 | 1531 |
| 383 | 20230530 | 124500 | 2275177850 | 9630 | 9630 | 9630 | 9630 | 0 |
| 384 | 20230530 | 124400 | 2275177850 | 9630 | 9630 | 9630 | 9630 | 0 |
| 385 | 20230530 | 124300 | 2275177850 | 9630 | 9640 | 9640 | 9630 | 140 |
| 386 | 20230530 | 124200 | 2273829550 | 9640 | 9630 | 9640 | 9630 | 31 |
| 387 | 20230530 | 124100 | 2273531010 | 9640 | 9640 | 9640 | 9640 | 365 |
| 388 | 20230530 | 124000 | 2270012410 | 9640 | 9630 | 9640 | 9600 | 617 |
| 389 | 20230530 | 123900 | 2264079650 | 9640 | 9630 | 9640 | 9630 | 173 |
| 390 | 20230530 | 123800 | 2262412140 | 9640 | 9640 | 9640 | 9640 | 99 |
| 391 | 20230530 | 123700 | 2261457780 | 9640 | 9630 | 9650 | 9630 | 189 |
| 392 | 20230530 | 123600 | 2259637460 | 9630 | 9620 | 9630 | 9620 | 500 |
| 393 | 20230530 | 123500 | 2254827450 | 9620 | 9620 | 9620 | 9620 | 872 |
| 394 | 20230530 | 123400 | 2246438810 | 9590 | 9600 | 9620 | 9590 | 1087 |
| 395 | 20230530 | 123300 | 2236014030 | 9600 | 9600 | 9600 | 9600 | 552 |
| 396 | 20230530 | 123200 | 2230714830 | 9600 | 9610 | 9630 | 9600 | 596 |
| 397 | 20230530 | 123100 | 2224993100 | 9610 | 9640 | 9640 | 9610 | 601 |
| 398 | 20230530 | 123000 | 2219217460 | 9600 | 9610 | 9610 | 9600 | 58 |
| 399 | 20230530 | 122900 | 2218660110 | 9640 | 9640 | 9640 | 9600 | 483 |
| 400 | 20230530 | 122800 | 2214016020 | 9640 | 9650 | 9650 | 9640 | 113 |
| 401 | 20230530 | 122700 | 2212926680 | 9640 | 9640 | 9650 | 9640 | 154 |
| 402 | 20230530 | 122600 | 2211442080 | 9650 | 9640 | 9650 | 9640 | 5 |
| 403 | 20230530 | 122500 | 2211393870 | 9650 | 9640 | 9650 | 9640 | 41 |
| 404 | 20230530 | 122400 | 2210998620 | 9640 | 9640 | 9640 | 9640 | 50 |
| 405 | 20230530 | 122300 | 2210516620 | 9620 | 9620 | 9640 | 9620 | 765 |
| 406 | 20230530 | 122200 | 2203157280 | 9620 | 9620 | 9650 | 9620 | 500 |
| 407 | 20230530 | 122100 | 2198347250 | 9620 | 9630 | 9630 | 9610 | 715 |
| 408 | 20230530 | 122000 | 2191469280 | 9640 | 9630 | 9640 | 9630 | 703 |
| 409 | 20230530 | 121900 | 2184695310 | 9630 | 9630 | 9630 | 9630 | 2 |
| 410 | 20230530 | 121800 | 2184676050 | 9610 | 9600 | 9650 | 9600 | 2010 |
| 411 | 20230530 | 121700 | 2165361320 | 9600 | 9640 | 9650 | 9600 | 636 |
| 412 | 20230530 | 121600 | 2159241240 | 9640 | 9670 | 9670 | 9500 | 17659 |
| 413 | 20230530 | 121500 | 1989865130 | 9670 | 9670 | 9670 | 9670 | 66 |
| 414 | 20230530 | 121400 | 1989226910 | 9670 | 9670 | 9670 | 9670 | 8 |
| 415 | 20230530 | 121300 | 1989149550 | 9670 | 9660 | 9670 | 9660 | 151 |
| 416 | 20230530 | 121200 | 1987689880 | 9660 | 9660 | 9660 | 9660 | 0 |
| 417 | 20230530 | 121100 | 1987689880 | 9660 | 9670 | 9670 | 9660 | 225 |
| 418 | 20230530 | 121000 | 1985515210 | 9670 | 9670 | 9670 | 9670 | 50 |
| 419 | 20230530 | 120900 | 1985031710 | 9680 | 9680 | 9680 | 9680 | 10 |
| 420 | 20230530 | 120800 | 1984934910 | 9680 | 9680 | 9680 | 9680 | 1 |
| 421 | 20230530 | 120700 | 1984925230 | 9680 | 9680 | 9680 | 9680 | 1 |
| 422 | 20230530 | 120600 | 1984915550 | 9680 | 9690 | 9690 | 9680 | 153 |
| 423 | 20230530 | 120500 | 1983433540 | 9690 | 9690 | 9690 | 9690 | 0 |
| 424 | 20230530 | 120400 | 1983433540 | 9690 | 9690 | 9690 | 9670 | 19 |
| 425 | 20230530 | 120300 | 1983249490 | 9700 | 9670 | 9700 | 9670 | 12 |
| 426 | 20230530 | 120200 | 1983133180 | 9690 | 9690 | 9690 | 9690 | 542 |
| 427 | 20230530 | 120100 | 1977881200 | 9690 | 9680 | 9700 | 9680 | 757 |
| 428 | 20230530 | 120000 | 1970545480 | 9670 | 9670 | 9670 | 9670 | 1 |
| 429 | 20230530 | 115900 | 1970535810 | 9650 | 9650 | 9650 | 9650 | 10 |
| 430 | 20230530 | 115800 | 1970439310 | 9650 | 9650 | 9650 | 9650 | 1 |
| 431 | 20230530 | 115700 | 1970429660 | 9650 | 9650 | 9650 | 9650 | 37 |
| 432 | 20230530 | 115600 | 1970072610 | 9680 | 9660 | 9680 | 9660 | 90 |
| 433 | 20230530 | 115500 | 1969202750 | 9640 | 9660 | 9660 | 9640 | 1500 |
| 434 | 20230530 | 115400 | 1954727800 | 9660 | 9680 | 9680 | 9660 | 101 |
| 435 | 20230530 | 115300 | 1953751920 | 9660 | 9660 | 9660 | 9660 | 2 |
| 436 | 20230530 | 115200 | 1953732600 | 9660 | 9660 | 9660 | 9660 | 9 |
| 437 | 20230530 | 115100 | 1953645660 | 9660 | 9680 | 9680 | 9660 | 185 |
| 438 | 20230530 | 115000 | 1951856860 | 9690 | 9670 | 9690 | 9670 | 59 |
| 439 | 20230530 | 114900 | 1951285580 | 9670 | 9690 | 9700 | 9670 | 585 |
| 440 | 20230530 | 114800 | 1945625630 | 9700 | 9700 | 9700 | 9690 | 5 |
| 441 | 20230530 | 114700 | 1945577140 | 9700 | 9700 | 9700 | 9700 | 1 |
| 442 | 20230530 | 114600 | 1945567440 | 9700 | 9680 | 9700 | 9680 | 393 |
| 443 | 20230530 | 114500 | 1941759320 | 9680 | 9650 | 9690 | 9640 | 1009 |
| 444 | 20230530 | 114400 | 1932011940 | 9650 | 9650 | 9650 | 9650 | 800 |
| 445 | 20230530 | 114300 | 1924291940 | 9650 | 9680 | 9680 | 9650 | 10 |
| 446 | 20230530 | 114200 | 1924195410 | 9650 | 9670 | 9680 | 9650 | 5496 |
| 447 | 20230530 | 114100 | 1871123700 | 9660 | 9690 | 9690 | 9660 | 79 |
| 448 | 20230530 | 114000 | 1870359050 | 9690 | 9680 | 9690 | 9660 | 539 |
| 449 | 20230530 | 113900 | 1865147350 | 9670 | 9670 | 9680 | 9670 | 59 |
| 450 | 20230530 | 113800 | 1864576590 | 9680 | 9680 | 9680 | 9670 | 94 |
| 451 | 20230530 | 113700 | 1863666820 | 9680 | 9700 | 9700 | 9680 | 1437 |
| 452 | 20230530 | 113600 | 1849746780 | 9700 | 9700 | 9710 | 9700 | 120 |
| 453 | 20230530 | 113500 | 1848582730 | 9710 | 9700 | 9710 | 9700 | 58 |
| 454 | 20230530 | 113400 | 1848020120 | 9700 | 9700 | 9700 | 9700 | 537 |
| 455 | 20230530 | 113300 | 1842811220 | 9700 | 9700 | 9700 | 9700 | 118 |
| 456 | 20230530 | 113200 | 1841666620 | 9700 | 9700 | 9710 | 9700 | 1033 |
| 457 | 20230530 | 113100 | 1831646510 | 9700 | 9720 | 9720 | 9700 | 65 |
| 458 | 20230530 | 113000 | 1831015710 | 9720 | 9700 | 9720 | 9700 | 434 |
| 459 | 20230530 | 112900 | 1826805890 | 9700 | 9670 | 9700 | 9670 | 464 |
| 460 | 20230530 | 112800 | 1822305200 | 9670 | 9670 | 9680 | 9660 | 1499 |
| 461 | 20230530 | 112700 | 1807811510 | 9670 | 9710 | 9710 | 9670 | 5565 |
| 462 | 20230530 | 112600 | 1753936750 | 9720 | 9700 | 9720 | 9690 | 708 |
| 463 | 20230530 | 112500 | 1747074470 | 9720 | 9720 | 9720 | 9690 | 2549 |
| 464 | 20230530 | 112400 | 1722338190 | 9700 | 9730 | 9730 | 9690 | 10884 |
| 465 | 20230530 | 112300 | 1616650320 | 9750 | 9770 | 9770 | 9730 | 8561 |
| 466 | 20230530 | 112200 | 1533199680 | 9790 | 9770 | 9790 | 9770 | 9 |
| 467 | 20230530 | 112100 | 1533111610 | 9770 | 9770 | 9770 | 9770 | 0 |
| 468 | 20230530 | 112000 | 1533111610 | 9770 | 9760 | 9770 | 9760 | 57 |
| 469 | 20230530 | 111900 | 1532554820 | 9760 | 9760 | 9770 | 9760 | 252 |
| 470 | 20230530 | 111800 | 1530094110 | 9760 | 9760 | 9760 | 9760 | 26 |
| 471 | 20230530 | 111700 | 1529840350 | 9760 | 9770 | 9800 | 9760 | 651 |
| 472 | 20230530 | 111600 | 1523480640 | 9790 | 9770 | 9790 | 9770 | 41 |
| 473 | 20230530 | 111500 | 1523079630 | 9770 | 9730 | 9770 | 9730 | 320 |
| 474 | 20230530 | 111400 | 1519963580 | 9730 | 9740 | 9740 | 9730 | 838 |
| 475 | 20230530 | 111300 | 1511806400 | 9740 | 9750 | 9750 | 9740 | 142 |
| 476 | 20230530 | 111200 | 1510422520 | 9750 | 9750 | 9750 | 9750 | 320 |
| 477 | 20230530 | 111100 | 1507302520 | 9750 | 9750 | 9750 | 9750 | 0 |
| 478 | 20230530 | 111000 | 1507302520 | 9750 | 9750 | 9750 | 9750 | 0 |
| 479 | 20230530 | 110900 | 1507302520 | 9750 | 9750 | 9750 | 9750 | 0 |
| 480 | 20230530 | 110800 | 1507302520 | 9750 | 9750 | 9750 | 9750 | 0 |
| 481 | 20230530 | 110700 | 1507302520 | 9750 | 9750 | 9760 | 9750 | 34 |
| 482 | 20230530 | 110600 | 1506971000 | 9750 | 9750 | 9750 | 9740 | 20 |
| 483 | 20230530 | 110500 | 1506776060 | 9750 | 9750 | 9750 | 9740 | 40 |
| 484 | 20230530 | 110400 | 1506386170 | 9750 | 9770 | 9770 | 9750 | 112 |
| 485 | 20230530 | 110300 | 1505294090 | 9760 | 9750 | 9760 | 9740 | 228 |
| 486 | 20230530 | 110200 | 1503071660 | 9750 | 9770 | 9780 | 9750 | 275 |
| 487 | 20230530 | 110100 | 1500388810 | 9780 | 9780 | 9780 | 9780 | 0 |
| 488 | 20230530 | 110000 | 1500388810 | 9780 | 9770 | 9780 | 9770 | 51 |
| 489 | 20230530 | 105900 | 1499890530 | 9790 | 9790 | 9790 | 9790 | 44 |
| 490 | 20230530 | 105800 | 1499459770 | 9790 | 9760 | 9790 | 9760 | 21 |
| 491 | 20230530 | 105700 | 1499254740 | 9760 | 9760 | 9760 | 9760 | 1001 |
| 492 | 20230530 | 105600 | 1489484980 | 9760 | 9750 | 9760 | 9740 | 18 |
| 493 | 20230530 | 105500 | 1489309570 | 9740 | 9740 | 9760 | 9740 | 126 |
| 494 | 20230530 | 105400 | 1488082310 | 9740 | 9740 | 9740 | 9730 | 443 |
| 495 | 20230530 | 105300 | 1483768130 | 9740 | 9740 | 9740 | 9740 | 252 |
| 496 | 20230530 | 105200 | 1481313650 | 9740 | 9740 | 9750 | 9740 | 611 |
| 497 | 20230530 | 105100 | 1475362010 | 9740 | 9750 | 9760 | 9740 | 2416 |
| 498 | 20230530 | 105000 | 1451806890 | 9750 | 9760 | 9760 | 9750 | 1278 |
| 499 | 20230530 | 104900 | 1439344330 | 9750 | 9760 | 9760 | 9750 | 1051 |
| 500 | 20230530 | 104800 | 1429089930 | 9760 | 9780 | 9780 | 9760 | 751 |
| 501 | 20230530 | 104700 | 1421758220 | 9780 | 9780 | 9780 | 9780 | 30 |
| 502 | 20230530 | 104600 | 1421464820 | 9780 | 9790 | 9800 | 9780 | 39 |
| 503 | 20230530 | 104500 | 1421083370 | 9790 | 9790 | 9800 | 9790 | 361 |
| 504 | 20230530 | 104400 | 1417549160 | 9790 | 9800 | 9800 | 9790 | 133 |
| 505 | 20230530 | 104300 | 1416246120 | 9810 | 9800 | 9810 | 9800 | 15 |
| 506 | 20230530 | 104200 | 1416099020 | 9800 | 9790 | 9800 | 9790 | 26 |
| 507 | 20230530 | 104100 | 1415844260 | 9800 | 9780 | 9800 | 9780 | 89 |
| 508 | 20230530 | 104000 | 1414972430 | 9800 | 9800 | 9800 | 9800 | 28 |
| 509 | 20230530 | 103900 | 1414698030 | 9770 | 9780 | 9780 | 9770 | 414 |
| 510 | 20230530 | 103800 | 1410652240 | 9780 | 9780 | 9780 | 9780 | 130 |
| 511 | 20230530 | 103700 | 1409380840 | 9780 | 9810 | 9810 | 9780 | 80 |
| 512 | 20230530 | 103600 | 1408597620 | 9810 | 9800 | 9820 | 9800 | 111 |
| 513 | 20230530 | 103500 | 1407508570 | 9790 | 9760 | 9790 | 9760 | 384 |
| 514 | 20230530 | 103400 | 1403749360 | 9790 | 9760 | 9790 | 9750 | 2165 |
| 515 | 20230530 | 103300 | 1382629680 | 9760 | 9770 | 9770 | 9760 | 488 |
| 516 | 20230530 | 103200 | 1377864100 | 9770 | 9790 | 9790 | 9760 | 267 |
| 517 | 20230530 | 103100 | 1375256110 | 9750 | 9810 | 9810 | 9750 | 8033 |
| 518 | 20230530 | 103000 | 1296721310 | 9820 | 9820 | 9820 | 9810 | 114 |
| 519 | 20230530 | 102900 | 1295602580 | 9810 | 9820 | 9820 | 9810 | 90 |
| 520 | 20230530 | 102800 | 1294718870 | 9820 | 9820 | 9820 | 9820 | 217 |
| 521 | 20230530 | 102700 | 1292587930 | 9820 | 9850 | 9850 | 9820 | 57 |
| 522 | 20230530 | 102600 | 1292027180 | 9850 | 9840 | 9850 | 9840 | 19 |
| 523 | 20230530 | 102500 | 1291840210 | 9840 | 9830 | 9840 | 9820 | 151 |
| 524 | 20230530 | 102400 | 1290357140 | 9830 | 9830 | 9840 | 9830 | 211 |
| 525 | 20230530 | 102300 | 1288283000 | 9840 | 9850 | 9860 | 9840 | 299 |
| 526 | 20230530 | 102200 | 1285339100 | 9850 | 9860 | 9860 | 9850 | 13 |
| 527 | 20230530 | 102100 | 1285211020 | 9860 | 9880 | 9890 | 9860 | 223 |
| 528 | 20230530 | 102000 | 1283012060 | 9880 | 9880 | 9900 | 9870 | 48 |
| 529 | 20230530 | 101900 | 1282537610 | 9880 | 9890 | 9890 | 9850 | 327 |
| 530 | 20230530 | 101800 | 1279308450 | 9890 | 9890 | 9890 | 9890 | 9 |
| 531 | 20230530 | 101700 | 1279219440 | 9890 | 9890 | 9890 | 9890 | 1 |
| 532 | 20230530 | 101600 | 1279209550 | 9850 | 9890 | 9900 | 9850 | 43 |
| 533 | 20230530 | 101500 | 1278784410 | 9900 | 9890 | 9900 | 9880 | 69 |
| 534 | 20230530 | 101400 | 1278101680 | 9900 | 9910 | 9910 | 9840 | 368 |
| 535 | 20230530 | 101300 | 1274478590 | 9910 | 9910 | 9910 | 9910 | 0 |
| 536 | 20230530 | 101200 | 1274478590 | 9910 | 9890 | 9910 | 9850 | 104 |
| 537 | 20230530 | 101100 | 1273449230 | 9890 | 9890 | 9890 | 9850 | 9 |
| 538 | 20230530 | 101000 | 1273360300 | 9850 | 9850 | 9850 | 9850 | 1192 |
| 539 | 20230530 | 100900 | 1261619100 | 9850 | 9850 | 9850 | 9850 | 833 |
| 540 | 20230530 | 100800 | 1253414050 | 9890 | 9890 | 9890 | 9850 | 522 |
| 541 | 20230530 | 100700 | 1248264310 | 9950 | 9880 | 9950 | 9880 | 353 |
| 542 | 20230530 | 100600 | 1244758670 | 9920 | 9890 | 9950 | 9880 | 1180 |
| 543 | 20230530 | 100500 | 1233043340 | 9890 | 9800 | 9890 | 9800 | 2975 |
| 544 | 20230530 | 100400 | 1203768890 | 9800 | 9860 | 9860 | 9800 | 1001 |
| 545 | 20230530 | 100300 | 1193952670 | 9800 | 9880 | 9880 | 9800 | 4501 |
| 546 | 20230530 | 100200 | 1149731150 | 9890 | 9910 | 9940 | 9890 | 459 |
| 547 | 20230530 | 100100 | 1145187290 | 9910 | 9910 | 9910 | 9900 | 215 |
| 548 | 20230530 | 100000 | 1143056740 | 9900 | 9910 | 9910 | 9900 | 129 |
| 549 | 20230530 | 095900 | 1141779580 | 9910 | 9910 | 9960 | 9910 | 544 |
| 550 | 20230530 | 095800 | 1136384210 | 9930 | 9940 | 9940 | 9900 | 68 |
| 551 | 20230530 | 095700 | 1135708680 | 9940 | 9960 | 9960 | 9900 | 2336 |
| 552 | 20230530 | 095600 | 1112528860 | 9980 | 9920 | 9980 | 9900 | 1235 |
| 553 | 20230530 | 095500 | 1100259430 | 9920 | 9930 | 9960 | 9920 | 1363 |
| 554 | 20230530 | 095400 | 1086712080 | 9920 | 9920 | 9950 | 9890 | 1682 |
| 555 | 20230530 | 095300 | 1070026640 | 9920 | 9860 | 9920 | 9860 | 1301 |
| 556 | 20230530 | 095200 | 1057138750 | 9840 | 9860 | 9860 | 9840 | 414 |
| 557 | 20230530 | 095100 | 1053063730 | 9860 | 9860 | 9860 | 9860 | 11 |
| 558 | 20230530 | 095000 | 1052955270 | 9870 | 9860 | 9870 | 9860 | 743 |
| 559 | 20230530 | 094900 | 1045629020 | 9870 | 9900 | 9930 | 9870 | 321 |
| 560 | 20230530 | 094800 | 1042453260 | 9900 | 9840 | 9900 | 9840 | 1556 |
| 561 | 20230530 | 094700 | 1027088080 | 9810 | 9820 | 9850 | 9810 | 1053 |
| 562 | 20230530 | 094600 | 1016732990 | 9820 | 9780 | 9820 | 9780 | 579 |
| 563 | 20230530 | 094500 | 1011063860 | 9780 | 9790 | 9790 | 9780 | 163 |
| 564 | 20230530 | 094400 | 1009469710 | 9790 | 9790 | 9790 | 9790 | 4 |
| 565 | 20230530 | 094300 | 1009430550 | 9780 | 9770 | 9790 | 9770 | 51 |
| 566 | 20230530 | 094200 | 1008932120 | 9770 | 9780 | 9780 | 9770 | 2850 |
| 567 | 20230530 | 094100 | 981086440 | 9780 | 9780 | 9780 | 9780 | 1 |
| 568 | 20230530 | 094000 | 981076660 | 9790 | 9790 | 9790 | 9790 | 343 |
| 569 | 20230530 | 093900 | 977718690 | 9790 | 9780 | 9790 | 9770 | 1011 |
| 570 | 20230530 | 093800 | 967833800 | 9780 | 9760 | 9780 | 9760 | 106 |
| 571 | 20230530 | 093700 | 966798280 | 9770 | 9770 | 9770 | 9770 | 342 |
| 572 | 20230530 | 093600 | 963456940 | 9770 | 9790 | 9790 | 9770 | 74 |
| 573 | 20230530 | 093500 | 962733440 | 9790 | 9800 | 9800 | 9790 | 101 |
| 574 | 20230530 | 093400 | 961744640 | 9760 | 9770 | 9770 | 9750 | 1107 |
| 575 | 20230530 | 093300 | 950935540 | 9760 | 9790 | 9800 | 9760 | 4193 |
| 576 | 20230530 | 093200 | 909961400 | 9800 | 9780 | 9810 | 9780 | 9 |
| 577 | 20230530 | 093100 | 909873280 | 9780 | 9780 | 9780 | 9780 | 121 |
| 578 | 20230530 | 093000 | 908689900 | 9800 | 9780 | 9800 | 9780 | 10 |
| 579 | 20230530 | 092900 | 908592040 | 9810 | 9780 | 9810 | 9780 | 102 |
| 580 | 20230530 | 092800 | 907594330 | 9780 | 9780 | 9810 | 9780 | 1250 |
| 581 | 20230530 | 092700 | 895368140 | 9770 | 9810 | 9810 | 9770 | 82 |
| 582 | 20230530 | 092600 | 894566540 | 9800 | 9790 | 9800 | 9770 | 1286 |
| 583 | 20230530 | 092500 | 881998800 | 9810 | 9780 | 9810 | 9780 | 860 |
| 584 | 20230530 | 092400 | 873569450 | 9770 | 9800 | 9800 | 9770 | 3394 |
| 585 | 20230530 | 092300 | 840360870 | 9800 | 9790 | 9810 | 9780 | 732 |
| 586 | 20230530 | 092200 | 833189360 | 9800 | 9830 | 9830 | 9800 | 25 |
| 587 | 20230530 | 092100 | 832944270 | 9830 | 9780 | 9830 | 9770 | 400 |
| 588 | 20230530 | 092000 | 829026850 | 9830 | 9780 | 9830 | 9770 | 967 |
| 589 | 20230530 | 091900 | 819561840 | 9790 | 9730 | 9880 | 9730 | 2506 |
| 590 | 20230530 | 091800 | 795003990 | 9730 | 9760 | 9760 | 9720 | 7850 |
| 591 | 20230530 | 091700 | 718519200 | 9770 | 9780 | 9790 | 9760 | 4224 |
| 592 | 20230530 | 091600 | 677267030 | 9780 | 9770 | 9800 | 9770 | 1378 |
| 593 | 20230530 | 091500 | 663779630 | 9780 | 9780 | 9860 | 9780 | 6649 |
| 594 | 20230530 | 091400 | 598739130 | 9800 | 9820 | 9820 | 9780 | 4382 |
| 595 | 20230530 | 091300 | 555817630 | 9820 | 9840 | 9840 | 9820 | 4120 |
| 596 | 20230530 | 091200 | 515321770 | 9840 | 9870 | 9870 | 9840 | 664 |
| 597 | 20230530 | 091100 | 508782460 | 9830 | 9930 | 9930 | 9830 | 889 |
| 598 | 20230530 | 091000 | 499996830 | 9900 | 9930 | 9970 | 9900 | 1743 |
| 599 | 20230530 | 090900 | 482668400 | 9920 | 9810 | 9920 | 9810 | 2527 |
| 600 | 20230530 | 090800 | 457723050 | 9800 | 9860 | 9860 | 9770 | 5049 |
| 601 | 20230530 | 090700 | 408304000 | 9840 | 9780 | 9840 | 9760 | 4479 |
| 602 | 20230530 | 090600 | 364458550 | 9780 | 9860 | 9860 | 9750 | 5264 |
| 603 | 20230530 | 090500 | 312990910 | 9860 | 9860 | 9870 | 9800 | 3808 |
| 604 | 20230530 | 090400 | 275548290 | 9840 | 9930 | 9930 | 9840 | 7971 |
| 605 | 20230530 | 090300 | 196632360 | 9920 | 9970 | 9980 | 9900 | 2727 |
| 606 | 20230530 | 090200 | 169497030 | 9970 | 10050 | 10080 | 9970 | 9188 |
| 607 | 20230530 | 090100 | 77582140 | 10050 | 10100 | 10110 | 10050 | 692 |
| 608 | 20230530 | 090000 | 70607300 | 10110 | 10070 | 10110 | 10070 | 5005 |