31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 193200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 3 | 20230530 | 193100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20230530 | 193000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20230530 | 192900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20230530 | 192800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20230530 | 192700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20230530 | 192600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20230530 | 192500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20230530 | 192400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20230530 | 192300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20230530 | 192200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20230530 | 192100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20230530 | 192000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20230530 | 191900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20230530 | 191800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20230530 | 191700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20230530 | 191600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20230530 | 191500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20230530 | 191400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20230530 | 191300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20230530 | 191200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20230530 | 191100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20230530 | 191000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20230530 | 190900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20230530 | 190800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20230530 | 190700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20230530 | 190600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20230530 | 190500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20230530 | 190400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20230530 | 190300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20230530 | 190200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 33 | 20230530 | 190100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20230530 | 190000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20230530 | 185900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20230530 | 185800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20230530 | 185700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20230530 | 185600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20230530 | 185500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20230530 | 185400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20230530 | 185300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20230530 | 185200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20230530 | 185100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20230530 | 185000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20230530 | 184900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20230530 | 184800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20230530 | 184700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20230530 | 184600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20230530 | 184500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20230530 | 184400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20230530 | 184300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20230530 | 184200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20230530 | 184100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20230530 | 184000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20230530 | 183900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20230530 | 183800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20230530 | 183700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20230530 | 183600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20230530 | 183500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20230530 | 183400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20230530 | 183300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20230530 | 183200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 63 | 20230530 | 183100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20230530 | 183000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20230530 | 182900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20230530 | 182800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20230530 | 182700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20230530 | 182600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20230530 | 182500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20230530 | 182400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20230530 | 182300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20230530 | 182200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20230530 | 182100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20230530 | 182000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20230530 | 181900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20230530 | 181800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20230530 | 181700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20230530 | 181600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20230530 | 181500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20230530 | 181400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20230530 | 181300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20230530 | 181200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20230530 | 181100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20230530 | 181000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20230530 | 180900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20230530 | 180800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20230530 | 180700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20230530 | 180600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20230530 | 180500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20230530 | 180400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20230530 | 180300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20230530 | 180200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 93 | 20230530 | 180100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20230530 | 180000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20230530 | 175900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20230530 | 175800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20230530 | 175700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20230530 | 175600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20230530 | 175500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20230530 | 175400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20230530 | 175300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20230530 | 175200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20230530 | 175100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20230530 | 175000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20230530 | 174900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20230530 | 174800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20230530 | 174700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20230530 | 174600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20230530 | 174500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20230530 | 174400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20230530 | 174300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20230530 | 174200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20230530 | 174100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20230530 | 174000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20230530 | 173900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20230530 | 173800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20230530 | 173700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20230530 | 173600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20230530 | 173500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20230530 | 173400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20230530 | 173300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20230530 | 173200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 123 | 20230530 | 173100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20230530 | 173000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20230530 | 172900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20230530 | 172800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20230530 | 172700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20230530 | 172600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20230530 | 172500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20230530 | 172400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20230530 | 172300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20230530 | 172200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20230530 | 172100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20230530 | 172000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20230530 | 171900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20230530 | 171800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20230530 | 171700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20230530 | 171600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20230530 | 171500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20230530 | 171400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20230530 | 171300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20230530 | 171200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20230530 | 171100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20230530 | 171000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20230530 | 170900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20230530 | 170800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20230530 | 170700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20230530 | 170600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20230530 | 170500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20230530 | 170400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20230530 | 170300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20230530 | 170200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 153 | 20230530 | 170100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20230530 | 170000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20230530 | 165900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20230530 | 165800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20230530 | 165700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20230530 | 165600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20230530 | 165500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20230530 | 165400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20230530 | 165300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20230530 | 165200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20230530 | 165100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20230530 | 165000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20230530 | 164900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20230530 | 164800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20230530 | 164700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20230530 | 164600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20230530 | 164500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20230530 | 164400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20230530 | 164300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20230530 | 164200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20230530 | 164100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20230530 | 164000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20230530 | 163900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20230530 | 163800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20230530 | 163700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20230530 | 163600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20230530 | 163500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20230530 | 163400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20230530 | 163300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20230530 | 163200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 183 | 20230530 | 163100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20230530 | 163000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20230530 | 162900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20230530 | 162800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20230530 | 162700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20230530 | 162600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20230530 | 162500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20230530 | 162400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20230530 | 162300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20230530 | 162200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20230530 | 162100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20230530 | 162000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20230530 | 161900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20230530 | 161800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20230530 | 161700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20230530 | 161600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20230530 | 161500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20230530 | 161400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20230530 | 161300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20230530 | 161200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20230530 | 161100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20230530 | 161000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20230530 | 160900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20230530 | 160800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20230530 | 160700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20230530 | 160600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20230530 | 160500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20230530 | 160400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20230530 | 160300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20230530 | 160200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 213 | 20230530 | 160100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 214 | 20230530 | 160000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 215 | 20230530 | 155900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 216 | 20230530 | 155800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 217 | 20230530 | 155700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 218 | 20230530 | 155600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 219 | 20230530 | 155500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 220 | 20230530 | 155400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 221 | 20230530 | 155300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 222 | 20230530 | 155200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 223 | 20230530 | 155100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 224 | 20230530 | 155000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 225 | 20230530 | 154900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 226 | 20230530 | 154800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 227 | 20230530 | 154700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 228 | 20230530 | 154600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 229 | 20230530 | 154500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 230 | 20230530 | 154400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 231 | 20230530 | 154300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 232 | 20230530 | 154200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 233 | 20230530 | 154100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 234 | 20230530 | 154000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 235 | 20230530 | 153900 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 236 | 20230530 | 153800 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 237 | 20230530 | 153700 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 238 | 20230530 | 153600 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 239 | 20230530 | 153500 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 240 | 20230530 | 153400 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 241 | 20230530 | 153300 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 242 | 20230530 | 153200 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 243 | 20230530 | 153100 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 244 | 20230530 | 153000 | 1177850865 | 3845 | 3845 | 3845 | 3845 | 3860 |
| 245 | 20230530 | 152900 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 246 | 20230530 | 152800 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 247 | 20230530 | 152700 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 248 | 20230530 | 152600 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 249 | 20230530 | 152500 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 250 | 20230530 | 152400 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 251 | 20230530 | 152300 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 252 | 20230530 | 152200 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 253 | 20230530 | 152100 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 254 | 20230530 | 152000 | 1163009165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 255 | 20230530 | 151900 | 1163009165 | 3835 | 3835 | 3835 | 3830 | 2265 |
| 256 | 20230530 | 151800 | 1154323265 | 3830 | 3830 | 3835 | 3830 | 633 |
| 257 | 20230530 | 151700 | 1151898350 | 3835 | 3830 | 3835 | 3830 | 403 |
| 258 | 20230530 | 151600 | 1150354815 | 3830 | 3835 | 3835 | 3830 | 2457 |
| 259 | 20230530 | 151500 | 1140936365 | 3835 | 3835 | 3840 | 3835 | 609 |
| 260 | 20230530 | 151400 | 1138600735 | 3835 | 3830 | 3840 | 3830 | 652 |
| 261 | 20230530 | 151300 | 1136100040 | 3835 | 3835 | 3840 | 3835 | 1431 |
| 262 | 20230530 | 151200 | 1130611860 | 3835 | 3835 | 3840 | 3835 | 302 |
| 263 | 20230530 | 151100 | 1129452935 | 3835 | 3835 | 3835 | 3835 | 149 |
| 264 | 20230530 | 151000 | 1128881520 | 3835 | 3835 | 3840 | 3835 | 3589 |
| 265 | 20230530 | 150900 | 1115117425 | 3840 | 3835 | 3840 | 3835 | 450 |
| 266 | 20230530 | 150800 | 1113391275 | 3835 | 3835 | 3835 | 3835 | 160 |
| 267 | 20230530 | 150700 | 1112777675 | 3835 | 3835 | 3835 | 3835 | 1524 |
| 268 | 20230530 | 150600 | 1106933135 | 3835 | 3835 | 3835 | 3835 | 603 |
| 269 | 20230530 | 150500 | 1104620630 | 3835 | 3835 | 3835 | 3835 | 779 |
| 270 | 20230530 | 150400 | 1101633165 | 3840 | 3835 | 3840 | 3835 | 1140 |
| 271 | 20230530 | 150300 | 1097260745 | 3835 | 3835 | 3835 | 3835 | 151 |
| 272 | 20230530 | 150200 | 1096681660 | 3835 | 3840 | 3840 | 3835 | 666 |
| 273 | 20230530 | 150100 | 1094124520 | 3840 | 3840 | 3845 | 3840 | 238 |
| 274 | 20230530 | 150000 | 1093210210 | 3840 | 3840 | 3845 | 3840 | 229 |
| 275 | 20230530 | 145900 | 1092330480 | 3845 | 3845 | 3845 | 3845 | 0 |
| 276 | 20230530 | 145800 | 1092330480 | 3845 | 3850 | 3850 | 3845 | 691 |
| 277 | 20230530 | 145700 | 1089673305 | 3845 | 3845 | 3845 | 3845 | 111 |
| 278 | 20230530 | 145600 | 1089246510 | 3845 | 3845 | 3845 | 3845 | 105 |
| 279 | 20230530 | 145500 | 1088842785 | 3845 | 3845 | 3845 | 3845 | 2525 |
| 280 | 20230530 | 145400 | 1079134160 | 3845 | 3845 | 3845 | 3845 | 59 |
| 281 | 20230530 | 145300 | 1078907305 | 3840 | 3840 | 3840 | 3840 | 5 |
| 282 | 20230530 | 145200 | 1078888105 | 3840 | 3840 | 3845 | 3840 | 6495 |
| 283 | 20230530 | 145100 | 1053916590 | 3840 | 3840 | 3840 | 3840 | 543 |
| 284 | 20230530 | 145000 | 1051831470 | 3840 | 3840 | 3840 | 3835 | 4125 |
| 285 | 20230530 | 144900 | 1035991500 | 3845 | 3840 | 3845 | 3840 | 234 |
| 286 | 20230530 | 144800 | 1035092380 | 3840 | 3840 | 3840 | 3840 | 0 |
| 287 | 20230530 | 144700 | 1035092380 | 3840 | 3840 | 3845 | 3840 | 449 |
| 288 | 20230530 | 144600 | 1033367940 | 3840 | 3845 | 3845 | 3840 | 3433 |
| 289 | 20230530 | 144500 | 1020172795 | 3845 | 3840 | 3845 | 3840 | 308 |
| 290 | 20230530 | 144400 | 1018989790 | 3845 | 3845 | 3845 | 3840 | 228 |
| 291 | 20230530 | 144300 | 1018113670 | 3840 | 3840 | 3840 | 3840 | 40 |
| 292 | 20230530 | 144200 | 1017960070 | 3840 | 3840 | 3840 | 3840 | 397 |
| 293 | 20230530 | 144100 | 1016435590 | 3840 | 3845 | 3845 | 3840 | 1668 |
| 294 | 20230530 | 144000 | 1010030190 | 3845 | 3845 | 3845 | 3845 | 56 |
| 295 | 20230530 | 143900 | 1009814870 | 3845 | 3840 | 3845 | 3840 | 236 |
| 296 | 20230530 | 143800 | 1008908070 | 3845 | 3840 | 3845 | 3840 | 60 |
| 297 | 20230530 | 143700 | 1008677390 | 3845 | 3845 | 3845 | 3845 | 63 |
| 298 | 20230530 | 143600 | 1008435155 | 3845 | 3840 | 3845 | 3840 | 223 |
| 299 | 20230530 | 143500 | 1007578685 | 3845 | 3840 | 3845 | 3840 | 110 |
| 300 | 20230530 | 143400 | 1007155910 | 3840 | 3840 | 3840 | 3835 | 3199 |
| 301 | 20230530 | 143300 | 994871755 | 3840 | 3845 | 3845 | 3840 | 86 |
| 302 | 20230530 | 143200 | 994541185 | 3840 | 3840 | 3840 | 3840 | 885 |
| 303 | 20230530 | 143100 | 991142785 | 3835 | 3840 | 3840 | 3835 | 1082 |
| 304 | 20230530 | 143000 | 986991300 | 3840 | 3840 | 3840 | 3840 | 651 |
| 305 | 20230530 | 142900 | 984491460 | 3840 | 3840 | 3840 | 3840 | 2090 |
| 306 | 20230530 | 142800 | 976465860 | 3840 | 3840 | 3845 | 3840 | 199 |
| 307 | 20230530 | 142700 | 975701420 | 3840 | 3845 | 3845 | 3840 | 207 |
| 308 | 20230530 | 142600 | 974905630 | 3845 | 3840 | 3845 | 3840 | 381 |
| 309 | 20230530 | 142500 | 973441175 | 3845 | 3845 | 3845 | 3845 | 129 |
| 310 | 20230530 | 142400 | 972945170 | 3845 | 3845 | 3845 | 3845 | 112 |
| 311 | 20230530 | 142300 | 972514530 | 3845 | 3845 | 3845 | 3840 | 182 |
| 312 | 20230530 | 142200 | 971815205 | 3845 | 3845 | 3845 | 3840 | 445 |
| 313 | 20230530 | 142100 | 970106105 | 3840 | 3840 | 3845 | 3840 | 434 |
| 314 | 20230530 | 142000 | 968438225 | 3845 | 3845 | 3845 | 3840 | 206 |
| 315 | 20230530 | 141900 | 967646625 | 3845 | 3845 | 3845 | 3845 | 283 |
| 316 | 20230530 | 141800 | 966558490 | 3840 | 3840 | 3840 | 3840 | 94 |
| 317 | 20230530 | 141700 | 966197530 | 3845 | 3845 | 3845 | 3845 | 56 |
| 318 | 20230530 | 141600 | 965982210 | 3845 | 3840 | 3845 | 3840 | 228 |
| 319 | 20230530 | 141500 | 965106410 | 3840 | 3840 | 3845 | 3840 | 211 |
| 320 | 20230530 | 141400 | 964295890 | 3840 | 3840 | 3845 | 3840 | 173 |
| 321 | 20230530 | 141300 | 963631285 | 3840 | 3840 | 3845 | 3840 | 608 |
| 322 | 20230530 | 141200 | 961296285 | 3840 | 3840 | 3840 | 3840 | 194 |
| 323 | 20230530 | 141100 | 960551325 | 3845 | 3845 | 3845 | 3840 | 554 |
| 324 | 20230530 | 141000 | 958423220 | 3845 | 3845 | 3845 | 3840 | 251 |
| 325 | 20230530 | 140900 | 957458595 | 3845 | 3845 | 3845 | 3845 | 57 |
| 326 | 20230530 | 140800 | 957239430 | 3840 | 3840 | 3840 | 3840 | 1200 |
| 327 | 20230530 | 140700 | 952631430 | 3840 | 3840 | 3845 | 3840 | 1433 |
| 328 | 20230530 | 140600 | 947128430 | 3840 | 3840 | 3840 | 3835 | 4136 |
| 329 | 20230530 | 140500 | 931248690 | 3840 | 3840 | 3840 | 3840 | 256 |
| 330 | 20230530 | 140400 | 930265650 | 3840 | 3840 | 3840 | 3835 | 777 |
| 331 | 20230530 | 140300 | 927283845 | 3840 | 3840 | 3840 | 3840 | 56 |
| 332 | 20230530 | 140200 | 927068805 | 3840 | 3835 | 3840 | 3835 | 159 |
| 333 | 20230530 | 140100 | 926458710 | 3840 | 3835 | 3840 | 3835 | 62 |
| 334 | 20230530 | 140000 | 926220660 | 3835 | 3835 | 3840 | 3835 | 309 |
| 335 | 20230530 | 135900 | 925035215 | 3835 | 3835 | 3840 | 3835 | 223 |
| 336 | 20230530 | 135800 | 924179730 | 3830 | 3830 | 3835 | 3830 | 332 |
| 337 | 20230530 | 135700 | 922907005 | 3830 | 3830 | 3830 | 3830 | 110 |
| 338 | 20230530 | 135600 | 922485705 | 3830 | 3840 | 3840 | 3830 | 1593 |
| 339 | 20230530 | 135500 | 916377015 | 3840 | 3835 | 3840 | 3835 | 169 |
| 340 | 20230530 | 135400 | 915728340 | 3835 | 3840 | 3840 | 3830 | 321 |
| 341 | 20230530 | 135300 | 914497490 | 3835 | 3830 | 3835 | 3830 | 929 |
| 342 | 20230530 | 135200 | 910934790 | 3830 | 3835 | 3835 | 3830 | 208 |
| 343 | 20230530 | 135100 | 910137865 | 3830 | 3830 | 3835 | 3830 | 626 |
| 344 | 20230530 | 135000 | 907740000 | 3815 | 3825 | 3825 | 3815 | 1101 |
| 345 | 20230530 | 134900 | 903528685 | 3825 | 3825 | 3825 | 3825 | 23 |
| 346 | 20230530 | 134800 | 903440710 | 3825 | 3830 | 3830 | 3825 | 239 |
| 347 | 20230530 | 134700 | 902525670 | 3830 | 3830 | 3830 | 3830 | 509 |
| 348 | 20230530 | 134600 | 900576200 | 3830 | 3830 | 3830 | 3830 | 1003 |
| 349 | 20230530 | 134500 | 896734710 | 3830 | 3835 | 3835 | 3830 | 795 |
| 350 | 20230530 | 134400 | 893689580 | 3835 | 3835 | 3835 | 3835 | 173 |
| 351 | 20230530 | 134300 | 893026125 | 3835 | 3835 | 3835 | 3830 | 316 |
| 352 | 20230530 | 134200 | 891814735 | 3830 | 3830 | 3830 | 3830 | 1 |
| 353 | 20230530 | 134100 | 891810905 | 3835 | 3835 | 3835 | 3835 | 100 |
| 354 | 20230530 | 134000 | 891427405 | 3830 | 3835 | 3835 | 3830 | 249 |
| 355 | 20230530 | 133900 | 890473455 | 3835 | 3835 | 3835 | 3835 | 61 |
| 356 | 20230530 | 133800 | 890239520 | 3835 | 3835 | 3835 | 3830 | 325 |
| 357 | 20230530 | 133700 | 888993715 | 3830 | 3820 | 3830 | 3820 | 5365 |
| 358 | 20230530 | 133600 | 868492485 | 3820 | 3820 | 3820 | 3820 | 525 |
| 359 | 20230530 | 133500 | 866486985 | 3820 | 3820 | 3825 | 3820 | 415 |
| 360 | 20230530 | 133400 | 864901300 | 3825 | 3825 | 3825 | 3825 | 0 |
| 361 | 20230530 | 133300 | 864901300 | 3825 | 3825 | 3825 | 3825 | 93 |
| 362 | 20230530 | 133200 | 864545575 | 3830 | 3830 | 3830 | 3830 | 215 |
| 363 | 20230530 | 133100 | 863722125 | 3830 | 3830 | 3830 | 3830 | 450 |
| 364 | 20230530 | 133000 | 861998625 | 3830 | 3830 | 3830 | 3830 | 1096 |
| 365 | 20230530 | 132900 | 857800945 | 3835 | 3835 | 3835 | 3835 | 56 |
| 366 | 20230530 | 132800 | 857586185 | 3830 | 3830 | 3835 | 3830 | 359 |
| 367 | 20230530 | 132700 | 856210870 | 3830 | 3830 | 3835 | 3830 | 464 |
| 368 | 20230530 | 132600 | 854432700 | 3830 | 3830 | 3830 | 3830 | 427 |
| 369 | 20230530 | 132500 | 852797290 | 3825 | 3805 | 3825 | 3805 | 10168 |
| 370 | 20230530 | 132400 | 814003510 | 3815 | 3815 | 3815 | 3815 | 0 |
| 371 | 20230530 | 132300 | 814003510 | 3815 | 3810 | 3815 | 3810 | 1008 |
| 372 | 20230530 | 132200 | 810161795 | 3805 | 3805 | 3805 | 3805 | 208 |
| 373 | 20230530 | 132100 | 809370355 | 3805 | 3805 | 3805 | 3805 | 15 |
| 374 | 20230530 | 132000 | 809313280 | 3805 | 3805 | 3805 | 3805 | 290 |
| 375 | 20230530 | 131900 | 808209830 | 3805 | 3805 | 3805 | 3805 | 298 |
| 376 | 20230530 | 131800 | 807075940 | 3810 | 3810 | 3810 | 3810 | 1479 |
| 377 | 20230530 | 131700 | 801440950 | 3810 | 3810 | 3810 | 3810 | 143 |
| 378 | 20230530 | 131600 | 800896120 | 3815 | 3815 | 3815 | 3815 | 1 |
| 379 | 20230530 | 131500 | 800892305 | 3810 | 3810 | 3810 | 3810 | 3 |
| 380 | 20230530 | 131400 | 800880875 | 3815 | 3820 | 3820 | 3810 | 1034 |
| 381 | 20230530 | 131300 | 796933890 | 3820 | 3820 | 3820 | 3820 | 100 |
| 382 | 20230530 | 131200 | 796551890 | 3820 | 3820 | 3820 | 3820 | 0 |
| 383 | 20230530 | 131100 | 796551890 | 3820 | 3820 | 3825 | 3820 | 217 |
| 384 | 20230530 | 131000 | 795722780 | 3825 | 3825 | 3825 | 3825 | 316 |
| 385 | 20230530 | 130900 | 794514080 | 3820 | 3820 | 3820 | 3815 | 587 |
| 386 | 20230530 | 130800 | 792272210 | 3820 | 3820 | 3820 | 3820 | 305 |
| 387 | 20230530 | 130700 | 791107110 | 3820 | 3820 | 3820 | 3820 | 260 |
| 388 | 20230530 | 130600 | 790113910 | 3820 | 3820 | 3820 | 3820 | 214 |
| 389 | 20230530 | 130500 | 789296430 | 3820 | 3820 | 3835 | 3820 | 1285 |
| 390 | 20230530 | 130400 | 784371330 | 3820 | 3820 | 3820 | 3820 | 103 |
| 391 | 20230530 | 130300 | 783977870 | 3820 | 3815 | 3820 | 3815 | 119 |
| 392 | 20230530 | 130200 | 783523755 | 3835 | 3830 | 3835 | 3830 | 779 |
| 393 | 20230530 | 130100 | 780539885 | 3835 | 3810 | 3835 | 3810 | 98 |
| 394 | 20230530 | 130000 | 780166405 | 3845 | 3810 | 3845 | 3810 | 7530 |
| 395 | 20230530 | 125900 | 751310570 | 3800 | 3795 | 3800 | 3795 | 17 |
| 396 | 20230530 | 125800 | 751246035 | 3795 | 3795 | 3810 | 3795 | 333 |
| 397 | 20230530 | 125700 | 749979090 | 3795 | 3795 | 3795 | 3795 | 113 |
| 398 | 20230530 | 125600 | 749550255 | 3795 | 3795 | 3795 | 3795 | 17 |
| 399 | 20230530 | 125500 | 749485740 | 3795 | 3800 | 3810 | 3795 | 1986 |
| 400 | 20230530 | 125400 | 741935605 | 3800 | 3800 | 3800 | 3795 | 558 |
| 401 | 20230530 | 125300 | 739815270 | 3800 | 3795 | 3800 | 3795 | 167 |
| 402 | 20230530 | 125200 | 739181225 | 3795 | 3790 | 3800 | 3790 | 197 |
| 403 | 20230530 | 125100 | 738433205 | 3795 | 3785 | 3795 | 3785 | 197 |
| 404 | 20230530 | 125000 | 737685720 | 3795 | 3790 | 3795 | 3785 | 235 |
| 405 | 20230530 | 124900 | 736794920 | 3790 | 3790 | 3790 | 3790 | 17 |
| 406 | 20230530 | 124800 | 736730490 | 3790 | 3790 | 3795 | 3785 | 626 |
| 407 | 20230530 | 124700 | 734356410 | 3785 | 3785 | 3790 | 3785 | 1974 |
| 408 | 20230530 | 124600 | 726884750 | 3785 | 3785 | 3785 | 3785 | 13 |
| 409 | 20230530 | 124500 | 726835545 | 3785 | 3785 | 3795 | 3785 | 175 |
| 410 | 20230530 | 124400 | 726172610 | 3785 | 3785 | 3785 | 3785 | 17 |
| 411 | 20230530 | 124300 | 726108265 | 3785 | 3785 | 3785 | 3785 | 13 |
| 412 | 20230530 | 124200 | 726059060 | 3785 | 3795 | 3795 | 3785 | 419 |
| 413 | 20230530 | 124100 | 724469680 | 3785 | 3785 | 3785 | 3785 | 517 |
| 414 | 20230530 | 124000 | 722512835 | 3790 | 3790 | 3790 | 3785 | 600 |
| 415 | 20230530 | 123900 | 720238895 | 3785 | 3790 | 3790 | 3785 | 149 |
| 416 | 20230530 | 123800 | 719674735 | 3785 | 3785 | 3790 | 3785 | 122 |
| 417 | 20230530 | 123700 | 719212480 | 3785 | 3785 | 3790 | 3785 | 263 |
| 418 | 20230530 | 123600 | 718216245 | 3785 | 3780 | 3785 | 3780 | 83 |
| 419 | 20230530 | 123500 | 717902485 | 3780 | 3775 | 3780 | 3775 | 16 |
| 420 | 20230530 | 123400 | 717842025 | 3785 | 3775 | 3785 | 3775 | 356 |
| 421 | 20230530 | 123300 | 716495625 | 3775 | 3780 | 3785 | 3775 | 3584 |
| 422 | 20230530 | 123200 | 702946510 | 3775 | 3780 | 3780 | 3775 | 1775 |
| 423 | 20230530 | 123100 | 696238210 | 3780 | 3780 | 3780 | 3780 | 116 |
| 424 | 20230530 | 123000 | 695799730 | 3785 | 3780 | 3785 | 3780 | 237 |
| 425 | 20230530 | 122900 | 694902760 | 3780 | 3780 | 3780 | 3780 | 206 |
| 426 | 20230530 | 122800 | 694124080 | 3780 | 3780 | 3780 | 3780 | 17 |
| 427 | 20230530 | 122700 | 694059820 | 3780 | 3785 | 3785 | 3780 | 16 |
| 428 | 20230530 | 122600 | 693999320 | 3785 | 3780 | 3785 | 3780 | 1128 |
| 429 | 20230530 | 122500 | 689730840 | 3780 | 3790 | 3790 | 3780 | 4017 |
| 430 | 20230530 | 122400 | 674526330 | 3790 | 3790 | 3790 | 3785 | 17 |
| 431 | 20230530 | 122300 | 674461945 | 3790 | 3795 | 3795 | 3790 | 222 |
| 432 | 20230530 | 122200 | 673619990 | 3795 | 3790 | 3805 | 3790 | 2115 |
| 433 | 20230530 | 122100 | 665575120 | 3790 | 3785 | 3790 | 3785 | 365 |
| 434 | 20230530 | 122000 | 664192410 | 3785 | 3795 | 3795 | 3785 | 179 |
| 435 | 20230530 | 121900 | 663514055 | 3800 | 3785 | 3800 | 3785 | 26 |
| 436 | 20230530 | 121800 | 663415495 | 3785 | 3785 | 3790 | 3785 | 654 |
| 437 | 20230530 | 121700 | 660937430 | 3785 | 3790 | 3790 | 3785 | 60 |
| 438 | 20230530 | 121600 | 660710095 | 3790 | 3790 | 3805 | 3790 | 1227 |
| 439 | 20230530 | 121500 | 656050660 | 3790 | 3790 | 3790 | 3790 | 16 |
| 440 | 20230530 | 121400 | 655990020 | 3790 | 3790 | 3790 | 3790 | 13 |
| 441 | 20230530 | 121300 | 655940750 | 3790 | 3805 | 3805 | 3790 | 386 |
| 442 | 20230530 | 121200 | 654473145 | 3805 | 3805 | 3805 | 3805 | 42 |
| 443 | 20230530 | 121100 | 654313335 | 3805 | 3805 | 3805 | 3805 | 26 |
| 444 | 20230530 | 121000 | 654214405 | 3805 | 3805 | 3805 | 3805 | 110 |
| 445 | 20230530 | 120900 | 653795855 | 3810 | 3815 | 3815 | 3790 | 332 |
| 446 | 20230530 | 120800 | 652531000 | 3810 | 3790 | 3810 | 3790 | 1904 |
| 447 | 20230530 | 120700 | 645288720 | 3790 | 3790 | 3790 | 3790 | 16 |
| 448 | 20230530 | 120600 | 645228080 | 3790 | 3800 | 3800 | 3790 | 69 |
| 449 | 20230530 | 120500 | 644966010 | 3790 | 3790 | 3790 | 3790 | 111 |
| 450 | 20230530 | 120400 | 644545320 | 3790 | 3790 | 3790 | 3790 | 25 |
| 451 | 20230530 | 120300 | 644450570 | 3790 | 3790 | 3790 | 3790 | 13 |
| 452 | 20230530 | 120200 | 644401300 | 3800 | 3790 | 3800 | 3790 | 166 |
| 453 | 20230530 | 120100 | 643771600 | 3790 | 3790 | 3790 | 3790 | 17 |
| 454 | 20230530 | 120000 | 643707170 | 3800 | 3790 | 3800 | 3790 | 646 |
| 455 | 20230530 | 115900 | 641256420 | 3790 | 3795 | 3795 | 3790 | 140 |
| 456 | 20230530 | 115800 | 640725180 | 3800 | 3800 | 3800 | 3800 | 58 |
| 457 | 20230530 | 115700 | 640504780 | 3800 | 3800 | 3800 | 3800 | 149 |
| 458 | 20230530 | 115600 | 639938580 | 3800 | 3800 | 3800 | 3800 | 104 |
| 459 | 20230530 | 115500 | 639543380 | 3800 | 3800 | 3800 | 3800 | 23 |
| 460 | 20230530 | 115400 | 639455980 | 3800 | 3805 | 3805 | 3800 | 255 |
| 461 | 20230530 | 115300 | 638486175 | 3805 | 3810 | 3810 | 3805 | 2 |
| 462 | 20230530 | 115200 | 638478560 | 3810 | 3815 | 3815 | 3810 | 139 |
| 463 | 20230530 | 115100 | 637948965 | 3815 | 3830 | 3830 | 3810 | 464 |
| 464 | 20230530 | 115000 | 636178795 | 3815 | 3815 | 3825 | 3815 | 2919 |
| 465 | 20230530 | 114900 | 625029100 | 3815 | 3810 | 3815 | 3810 | 403 |
| 466 | 20230530 | 114800 | 623493160 | 3815 | 3800 | 3815 | 3800 | 7 |
| 467 | 20230530 | 114700 | 623466530 | 3800 | 3800 | 3800 | 3800 | 500 |
| 468 | 20230530 | 114600 | 621566530 | 3800 | 3800 | 3800 | 3800 | 93 |
| 469 | 20230530 | 114500 | 621213130 | 3805 | 3810 | 3810 | 3805 | 479 |
| 470 | 20230530 | 114400 | 619390530 | 3815 | 3785 | 3815 | 3785 | 656 |
| 471 | 20230530 | 114300 | 616897475 | 3790 | 3790 | 3790 | 3790 | 65 |
| 472 | 20230530 | 114200 | 616651125 | 3790 | 3790 | 3790 | 3790 | 533 |
| 473 | 20230530 | 114100 | 614631055 | 3790 | 3795 | 3800 | 3790 | 1335 |
| 474 | 20230530 | 114000 | 609560095 | 3795 | 3795 | 3795 | 3795 | 0 |
| 475 | 20230530 | 113900 | 609560095 | 3795 | 3795 | 3795 | 3795 | 49 |
| 476 | 20230530 | 113800 | 609374140 | 3795 | 3800 | 3805 | 3795 | 837 |
| 477 | 20230530 | 113700 | 606192740 | 3800 | 3800 | 3800 | 3800 | 110 |
| 478 | 20230530 | 113600 | 605774740 | 3795 | 3785 | 3805 | 3785 | 389 |
| 479 | 20230530 | 113500 | 604297320 | 3795 | 3795 | 3795 | 3795 | 360 |
| 480 | 20230530 | 113400 | 602931120 | 3795 | 3805 | 3805 | 3795 | 855 |
| 481 | 20230530 | 113300 | 599683735 | 3805 | 3790 | 3840 | 3790 | 17370 |
| 482 | 20230530 | 113200 | 533358770 | 3795 | 3780 | 3795 | 3780 | 816 |
| 483 | 20230530 | 113100 | 530272225 | 3780 | 3780 | 3780 | 3780 | 56 |
| 484 | 20230530 | 113000 | 530060545 | 3775 | 3775 | 3780 | 3775 | 391 |
| 485 | 20230530 | 112900 | 528584515 | 3775 | 3775 | 3775 | 3775 | 429 |
| 486 | 20230530 | 112800 | 526965040 | 3780 | 3775 | 3780 | 3775 | 304 |
| 487 | 20230530 | 112700 | 525817390 | 3775 | 3775 | 3775 | 3775 | 17 |
| 488 | 20230530 | 112600 | 525753215 | 3775 | 3780 | 3780 | 3775 | 2 |
| 489 | 20230530 | 112500 | 525745660 | 3780 | 3785 | 3785 | 3780 | 129 |
| 490 | 20230530 | 112400 | 525257645 | 3785 | 3785 | 3785 | 3785 | 0 |
| 491 | 20230530 | 112300 | 525257645 | 3785 | 3775 | 3785 | 3775 | 322 |
| 492 | 20230530 | 112200 | 524040700 | 3775 | 3775 | 3775 | 3775 | 42 |
| 493 | 20230530 | 112100 | 523882150 | 3775 | 3775 | 3775 | 3775 | 971 |
| 494 | 20230530 | 112000 | 520216625 | 3775 | 3780 | 3780 | 3775 | 1594 |
| 495 | 20230530 | 111900 | 514197355 | 3780 | 3780 | 3780 | 3780 | 18 |
| 496 | 20230530 | 111800 | 514129315 | 3780 | 3780 | 3780 | 3780 | 119 |
| 497 | 20230530 | 111700 | 513679495 | 3775 | 3780 | 3780 | 3775 | 194 |
| 498 | 20230530 | 111600 | 512946640 | 3780 | 3780 | 3780 | 3780 | 77 |
| 499 | 20230530 | 111500 | 512655580 | 3780 | 3780 | 3780 | 3780 | 56 |
| 500 | 20230530 | 111400 | 512443900 | 3775 | 3775 | 3775 | 3775 | 94 |
| 501 | 20230530 | 111300 | 512089050 | 3780 | 3770 | 3780 | 3770 | 880 |
| 502 | 20230530 | 111200 | 508766785 | 3775 | 3775 | 3775 | 3770 | 2245 |
| 503 | 20230530 | 111100 | 500292380 | 3775 | 3780 | 3780 | 3775 | 703 |
| 504 | 20230530 | 111000 | 497638285 | 3780 | 3780 | 3780 | 3780 | 102 |
| 505 | 20230530 | 110900 | 497252725 | 3780 | 3785 | 3785 | 3780 | 907 |
| 506 | 20230530 | 110800 | 493822890 | 3790 | 3790 | 3790 | 3790 | 56 |
| 507 | 20230530 | 110700 | 493610650 | 3790 | 3790 | 3790 | 3790 | 13 |
| 508 | 20230530 | 110600 | 493561380 | 3790 | 3795 | 3795 | 3790 | 48 |
| 509 | 20230530 | 110500 | 493379400 | 3790 | 3795 | 3795 | 3790 | 108 |
| 510 | 20230530 | 110400 | 492969555 | 3795 | 3795 | 3795 | 3790 | 785 |
| 511 | 20230530 | 110300 | 489994350 | 3795 | 3795 | 3795 | 3795 | 0 |
| 512 | 20230530 | 110200 | 489994350 | 3795 | 3790 | 3795 | 3790 | 69 |
| 513 | 20230530 | 110100 | 489732560 | 3790 | 3790 | 3790 | 3790 | 94 |
| 514 | 20230530 | 110000 | 489376300 | 3795 | 3795 | 3795 | 3795 | 48 |
| 515 | 20230530 | 105900 | 489194140 | 3795 | 3790 | 3795 | 3790 | 198 |
| 516 | 20230530 | 105800 | 488443205 | 3795 | 3795 | 3795 | 3795 | 319 |
| 517 | 20230530 | 105700 | 487232600 | 3795 | 3795 | 3795 | 3795 | 100 |
| 518 | 20230530 | 105600 | 486853100 | 3795 | 3790 | 3795 | 3790 | 231 |
| 519 | 20230530 | 105500 | 485977590 | 3790 | 3790 | 3790 | 3790 | 50 |
| 520 | 20230530 | 105400 | 485788090 | 3785 | 3785 | 3785 | 3785 | 30 |
| 521 | 20230530 | 105300 | 485674540 | 3780 | 3785 | 3785 | 3780 | 133 |
| 522 | 20230530 | 105200 | 485171605 | 3795 | 3785 | 3795 | 3775 | 3173 |
| 523 | 20230530 | 105100 | 473155300 | 3785 | 3785 | 3785 | 3780 | 588 |
| 524 | 20230530 | 105000 | 470930190 | 3785 | 3785 | 3785 | 3785 | 726 |
| 525 | 20230530 | 104900 | 468182280 | 3785 | 3785 | 3785 | 3785 | 1 |
| 526 | 20230530 | 104800 | 468178495 | 3790 | 3785 | 3790 | 3785 | 97 |
| 527 | 20230530 | 104700 | 467811330 | 3785 | 3780 | 3785 | 3780 | 243 |
| 528 | 20230530 | 104600 | 466891755 | 3780 | 3785 | 3785 | 3780 | 2914 |
| 529 | 20230530 | 104500 | 455872715 | 3785 | 3790 | 3790 | 3785 | 155 |
| 530 | 20230530 | 104400 | 455285735 | 3785 | 3785 | 3785 | 3785 | 700 |
| 531 | 20230530 | 104300 | 452636235 | 3785 | 3785 | 3785 | 3785 | 344 |
| 532 | 20230530 | 104200 | 451334195 | 3790 | 3790 | 3790 | 3790 | 500 |
| 533 | 20230530 | 104100 | 449439195 | 3790 | 3790 | 3790 | 3790 | 1 |
| 534 | 20230530 | 104000 | 449435405 | 3790 | 3795 | 3795 | 3790 | 175 |
| 535 | 20230530 | 103900 | 448771380 | 3800 | 3800 | 3800 | 3800 | 2709 |
| 536 | 20230530 | 103800 | 438477180 | 3800 | 3800 | 3800 | 3795 | 369 |
| 537 | 20230530 | 103700 | 437075750 | 3795 | 3795 | 3795 | 3795 | 94 |
| 538 | 20230530 | 103600 | 436719020 | 3795 | 3790 | 3795 | 3790 | 2619 |
| 539 | 20230530 | 103500 | 426792730 | 3790 | 3780 | 3790 | 3780 | 149 |
| 540 | 20230530 | 103400 | 426228950 | 3790 | 3790 | 3790 | 3790 | 2 |
| 541 | 20230530 | 103300 | 426221370 | 3790 | 3790 | 3790 | 3790 | 1 |
| 542 | 20230530 | 103200 | 426217580 | 3790 | 3785 | 3790 | 3780 | 740 |
| 543 | 20230530 | 103100 | 423416390 | 3790 | 3790 | 3790 | 3790 | 66 |
| 544 | 20230530 | 103000 | 423166250 | 3795 | 3795 | 3795 | 3795 | 25 |
| 545 | 20230530 | 102900 | 423071375 | 3795 | 3795 | 3795 | 3795 | 40 |
| 546 | 20230530 | 102800 | 422919575 | 3795 | 3800 | 3800 | 3795 | 1759 |
| 547 | 20230530 | 102700 | 416244155 | 3800 | 3795 | 3800 | 3795 | 103 |
| 548 | 20230530 | 102600 | 415853220 | 3800 | 3795 | 3800 | 3795 | 361 |
| 549 | 20230530 | 102500 | 414482945 | 3795 | 3795 | 3795 | 3795 | 10 |
| 550 | 20230530 | 102400 | 414444995 | 3795 | 3800 | 3800 | 3795 | 112 |
| 551 | 20230530 | 102300 | 414019915 | 3800 | 3800 | 3800 | 3800 | 66 |
| 552 | 20230530 | 102200 | 413769115 | 3800 | 3800 | 3800 | 3800 | 50 |
| 553 | 20230530 | 102100 | 413579115 | 3790 | 3795 | 3800 | 3790 | 330 |
| 554 | 20230530 | 102000 | 412327220 | 3795 | 3790 | 3800 | 3790 | 3102 |
| 555 | 20230530 | 101900 | 400558805 | 3785 | 3780 | 3785 | 3780 | 616 |
| 556 | 20230530 | 101800 | 398228210 | 3780 | 3775 | 3780 | 3775 | 2167 |
| 557 | 20230530 | 101700 | 390037535 | 3770 | 3770 | 3770 | 3770 | 39 |
| 558 | 20230530 | 101600 | 389890505 | 3770 | 3775 | 3775 | 3760 | 383 |
| 559 | 20230530 | 101500 | 388448765 | 3780 | 3780 | 3780 | 3780 | 260 |
| 560 | 20230530 | 101400 | 387465965 | 3775 | 3780 | 3780 | 3760 | 1071 |
| 561 | 20230530 | 101300 | 383432930 | 3780 | 3780 | 3780 | 3775 | 216 |
| 562 | 20230530 | 101200 | 382616555 | 3775 | 3775 | 3775 | 3775 | 314 |
| 563 | 20230530 | 101100 | 381431205 | 3775 | 3770 | 3775 | 3770 | 894 |
| 564 | 20230530 | 101000 | 378060230 | 3770 | 3770 | 3770 | 3770 | 72 |
| 565 | 20230530 | 100900 | 377788790 | 3770 | 3770 | 3770 | 3770 | 13 |
| 566 | 20230530 | 100800 | 377739780 | 3765 | 3765 | 3765 | 3765 | 194 |
| 567 | 20230530 | 100700 | 377009370 | 3775 | 3775 | 3775 | 3775 | 104 |
| 568 | 20230530 | 100600 | 376616770 | 3775 | 3775 | 3775 | 3775 | 84 |
| 569 | 20230530 | 100500 | 376299670 | 3775 | 3780 | 3780 | 3775 | 172 |
| 570 | 20230530 | 100400 | 375650180 | 3785 | 3785 | 3785 | 3780 | 424 |
| 571 | 20230530 | 100300 | 374046555 | 3785 | 3765 | 3785 | 3765 | 2294 |
| 572 | 20230530 | 100200 | 365390700 | 3765 | 3765 | 3765 | 3765 | 1247 |
| 573 | 20230530 | 100100 | 360695745 | 3765 | 3760 | 3765 | 3755 | 968 |
| 574 | 20230530 | 100000 | 357055435 | 3760 | 3755 | 3760 | 3755 | 1012 |
| 575 | 20230530 | 095900 | 353255285 | 3755 | 3755 | 3760 | 3755 | 1525 |
| 576 | 20230530 | 095800 | 347526655 | 3750 | 3760 | 3760 | 3750 | 362 |
| 577 | 20230530 | 095700 | 346167985 | 3750 | 3755 | 3755 | 3750 | 1575 |
| 578 | 20230530 | 095600 | 340254630 | 3755 | 3750 | 3755 | 3750 | 60 |
| 579 | 20230530 | 095500 | 340029580 | 3750 | 3755 | 3755 | 3750 | 2417 |
| 580 | 20230530 | 095400 | 330960165 | 3755 | 3755 | 3755 | 3755 | 295 |
| 581 | 20230530 | 095300 | 329852440 | 3760 | 3760 | 3760 | 3760 | 1 |
| 582 | 20230530 | 095200 | 329848680 | 3760 | 3760 | 3760 | 3750 | 114 |
| 583 | 20230530 | 095100 | 329420970 | 3760 | 3750 | 3760 | 3750 | 291 |
| 584 | 20230530 | 095000 | 328329570 | 3750 | 3760 | 3760 | 3750 | 2124 |
| 585 | 20230530 | 094900 | 320359190 | 3760 | 3760 | 3760 | 3755 | 1457 |
| 586 | 20230530 | 094800 | 314881905 | 3755 | 3755 | 3760 | 3750 | 2285 |
| 587 | 20230530 | 094700 | 306295165 | 3755 | 3755 | 3760 | 3755 | 1381 |
| 588 | 20230530 | 094600 | 301109500 | 3755 | 3755 | 3755 | 3755 | 102 |
| 589 | 20230530 | 094500 | 300726490 | 3755 | 3760 | 3760 | 3755 | 1739 |
| 590 | 20230530 | 094400 | 294192545 | 3765 | 3765 | 3765 | 3760 | 382 |
| 591 | 20230530 | 094300 | 292755830 | 3765 | 3770 | 3770 | 3760 | 1709 |
| 592 | 20230530 | 094200 | 286325120 | 3770 | 3785 | 3785 | 3765 | 141 |
| 593 | 20230530 | 094100 | 285794005 | 3765 | 3760 | 3790 | 3760 | 137 |
| 594 | 20230530 | 094000 | 285276700 | 3760 | 3785 | 3785 | 3760 | 533 |
| 595 | 20230530 | 093900 | 283270155 | 3765 | 3775 | 3785 | 3760 | 831 |
| 596 | 20230530 | 093800 | 280135335 | 3775 | 3770 | 3780 | 3755 | 986 |
| 597 | 20230530 | 093700 | 276417725 | 3770 | 3780 | 3780 | 3755 | 12202 |
| 598 | 20230530 | 093600 | 230588070 | 3780 | 3790 | 3790 | 3780 | 975 |
| 599 | 20230530 | 093500 | 226902560 | 3780 | 3780 | 3790 | 3780 | 1147 |
| 600 | 20230530 | 093400 | 222559690 | 3780 | 3780 | 3785 | 3780 | 290 |
| 601 | 20230530 | 093300 | 221462860 | 3780 | 3780 | 3785 | 3780 | 80 |
| 602 | 20230530 | 093200 | 221160440 | 3785 | 3780 | 3795 | 3780 | 298 |
| 603 | 20230530 | 093100 | 220033980 | 3795 | 3785 | 3795 | 3785 | 1711 |
| 604 | 20230530 | 093000 | 213550535 | 3785 | 3780 | 3785 | 3780 | 83 |
| 605 | 20230530 | 092900 | 213236715 | 3780 | 3800 | 3800 | 3780 | 2125 |
| 606 | 20230530 | 092800 | 205165240 | 3800 | 3800 | 3825 | 3800 | 4670 |
| 607 | 20230530 | 092700 | 187383740 | 3795 | 3780 | 3795 | 3780 | 1169 |
| 608 | 20230530 | 092600 | 182958760 | 3785 | 3780 | 3785 | 3780 | 483 |
| 609 | 20230530 | 092500 | 181131020 | 3785 | 3760 | 3785 | 3760 | 1460 |
| 610 | 20230530 | 092400 | 175628015 | 3760 | 3755 | 3760 | 3755 | 1513 |
| 611 | 20230530 | 092300 | 169939740 | 3755 | 3765 | 3765 | 3755 | 807 |
| 612 | 20230530 | 092200 | 166904860 | 3765 | 3765 | 3770 | 3765 | 702 |
| 613 | 20230530 | 092100 | 164258790 | 3765 | 3785 | 3785 | 3765 | 11305 |
| 614 | 20230530 | 092000 | 121550060 | 3785 | 3785 | 3790 | 3785 | 2141 |
| 615 | 20230530 | 091900 | 113443875 | 3785 | 3785 | 3790 | 3785 | 1025 |
| 616 | 20230530 | 091800 | 109561335 | 3785 | 3785 | 3790 | 3785 | 348 |
| 617 | 20230530 | 091700 | 108242850 | 3785 | 3785 | 3790 | 3785 | 166 |
| 618 | 20230530 | 091600 | 107613990 | 3785 | 3790 | 3790 | 3785 | 940 |
| 619 | 20230530 | 091500 | 104053250 | 3790 | 3790 | 3790 | 3790 | 575 |
| 620 | 20230530 | 091400 | 101874000 | 3790 | 3790 | 3790 | 3790 | 337 |
| 621 | 20230530 | 091300 | 100596770 | 3790 | 3790 | 3795 | 3785 | 762 |
| 622 | 20230530 | 091200 | 97708335 | 3790 | 3795 | 3795 | 3785 | 604 |
| 623 | 20230530 | 091100 | 95418670 | 3795 | 3795 | 3800 | 3790 | 1836 |
| 624 | 20230530 | 091000 | 88450835 | 3790 | 3800 | 3805 | 3790 | 1630 |
| 625 | 20230530 | 090900 | 82256960 | 3800 | 3800 | 3805 | 3800 | 143 |
| 626 | 20230530 | 090800 | 81713235 | 3810 | 3815 | 3815 | 3810 | 565 |
| 627 | 20230530 | 090700 | 79559610 | 3815 | 3815 | 3815 | 3815 | 383 |
| 628 | 20230530 | 090600 | 78098465 | 3810 | 3810 | 3810 | 3810 | 8 |
| 629 | 20230530 | 090500 | 78067985 | 3810 | 3810 | 3810 | 3810 | 21 |
| 630 | 20230530 | 090400 | 77987975 | 3810 | 3855 | 3855 | 3810 | 3821 |
| 631 | 20230530 | 090300 | 63333630 | 3855 | 3855 | 3860 | 3855 | 1350 |
| 632 | 20230530 | 090200 | 58127680 | 3865 | 3875 | 3875 | 3840 | 1428 |
| 633 | 20230530 | 090100 | 52604910 | 3875 | 3830 | 3875 | 3830 | 7501 |
| 634 | 20230530 | 090000 | 23738600 | 3820 | 3780 | 3830 | 3780 | 6255 |