30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 190100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 3 | 20230530 | 190000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 4 | 20230530 | 185900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 5 | 20230530 | 185800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 6 | 20230530 | 185700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 7 | 20230530 | 185600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 8 | 20230530 | 185500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 9 | 20230530 | 185400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 10 | 20230530 | 185300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 11 | 20230530 | 185200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 12 | 20230530 | 185100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 13 | 20230530 | 185000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 14 | 20230530 | 184900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 15 | 20230530 | 184800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 16 | 20230530 | 184700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 17 | 20230530 | 184600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 18 | 20230530 | 184500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 19 | 20230530 | 184400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 20 | 20230530 | 184300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 21 | 20230530 | 184200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 22 | 20230530 | 184100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 23 | 20230530 | 184000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 24 | 20230530 | 183900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 25 | 20230530 | 183800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 26 | 20230530 | 183700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 27 | 20230530 | 183600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 28 | 20230530 | 183500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 29 | 20230530 | 183400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 30 | 20230530 | 183300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 31 | 20230530 | 183200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 32 | 20230530 | 183100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 33 | 20230530 | 183000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 34 | 20230530 | 182900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 35 | 20230530 | 182800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 36 | 20230530 | 182700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 37 | 20230530 | 182600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 38 | 20230530 | 182500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 39 | 20230530 | 182400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 40 | 20230530 | 182300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 41 | 20230530 | 182200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 42 | 20230530 | 182100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 43 | 20230530 | 182000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 44 | 20230530 | 181900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 45 | 20230530 | 181800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 46 | 20230530 | 181700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 47 | 20230530 | 181600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 48 | 20230530 | 181500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 49 | 20230530 | 181400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 50 | 20230530 | 181300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 51 | 20230530 | 181200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 52 | 20230530 | 181100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 53 | 20230530 | 181000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 54 | 20230530 | 180900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 55 | 20230530 | 180800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 56 | 20230530 | 180700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 57 | 20230530 | 180600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 58 | 20230530 | 180500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 59 | 20230530 | 180400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 60 | 20230530 | 180300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 61 | 20230530 | 180200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 62 | 20230530 | 180100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 63 | 20230530 | 180000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 64 | 20230530 | 175900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 65 | 20230530 | 175800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 66 | 20230530 | 175700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 67 | 20230530 | 175600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 68 | 20230530 | 175500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 69 | 20230530 | 175400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 70 | 20230530 | 175300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 71 | 20230530 | 175200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 72 | 20230530 | 175100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 73 | 20230530 | 175000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 74 | 20230530 | 174900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 75 | 20230530 | 174800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 76 | 20230530 | 174700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 77 | 20230530 | 174600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 78 | 20230530 | 174500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 79 | 20230530 | 174400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 80 | 20230530 | 174300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 81 | 20230530 | 174200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 82 | 20230530 | 174100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 83 | 20230530 | 174000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 84 | 20230530 | 173900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 85 | 20230530 | 173800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 86 | 20230530 | 173700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 87 | 20230530 | 173600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 88 | 20230530 | 173500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 89 | 20230530 | 173400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 90 | 20230530 | 173300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 91 | 20230530 | 173200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 92 | 20230530 | 173100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 93 | 20230530 | 173000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 94 | 20230530 | 172900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 95 | 20230530 | 172800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 96 | 20230530 | 172700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 97 | 20230530 | 172600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 98 | 20230530 | 172500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 99 | 20230530 | 172400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 100 | 20230530 | 172300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 101 | 20230530 | 172200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 102 | 20230530 | 172100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 103 | 20230530 | 172000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 104 | 20230530 | 171900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 105 | 20230530 | 171800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 106 | 20230530 | 171700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 107 | 20230530 | 171600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 108 | 20230530 | 171500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 109 | 20230530 | 171400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 110 | 20230530 | 171300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 111 | 20230530 | 171200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 112 | 20230530 | 171100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 113 | 20230530 | 171000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 114 | 20230530 | 170900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 115 | 20230530 | 170800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 116 | 20230530 | 170700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 117 | 20230530 | 170600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 118 | 20230530 | 170500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 119 | 20230530 | 170400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 120 | 20230530 | 170300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 121 | 20230530 | 170200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 122 | 20230530 | 170100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 123 | 20230530 | 170000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 124 | 20230530 | 165900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 125 | 20230530 | 165800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 126 | 20230530 | 165700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 127 | 20230530 | 165600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 128 | 20230530 | 165500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 129 | 20230530 | 165400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 130 | 20230530 | 165300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 131 | 20230530 | 165200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 132 | 20230530 | 165100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 133 | 20230530 | 165000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 134 | 20230530 | 164900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 135 | 20230530 | 164800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 136 | 20230530 | 164700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 137 | 20230530 | 164600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 138 | 20230530 | 164500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 139 | 20230530 | 164400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 140 | 20230530 | 164300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 141 | 20230530 | 164200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 142 | 20230530 | 164100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 143 | 20230530 | 164000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 144 | 20230530 | 163900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 145 | 20230530 | 163800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 146 | 20230530 | 163700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 147 | 20230530 | 163600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 148 | 20230530 | 163500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 149 | 20230530 | 163400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 150 | 20230530 | 163300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 151 | 20230530 | 163200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 152 | 20230530 | 163100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 153 | 20230530 | 163000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 154 | 20230530 | 162900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 155 | 20230530 | 162800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 156 | 20230530 | 162700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 157 | 20230530 | 162600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 158 | 20230530 | 162500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 159 | 20230530 | 162400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 160 | 20230530 | 162300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 161 | 20230530 | 162200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 162 | 20230530 | 162100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 163 | 20230530 | 162000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 164 | 20230530 | 161900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 165 | 20230530 | 161800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 166 | 20230530 | 161700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 167 | 20230530 | 161600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 168 | 20230530 | 161500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 169 | 20230530 | 161400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 170 | 20230530 | 161300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 171 | 20230530 | 161200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 172 | 20230530 | 161100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 173 | 20230530 | 161000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 174 | 20230530 | 160900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 175 | 20230530 | 160800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 176 | 20230530 | 160700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 177 | 20230530 | 160600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 178 | 20230530 | 160500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 179 | 20230530 | 160400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 180 | 20230530 | 160300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 181 | 20230530 | 160200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 182 | 20230530 | 160100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 183 | 20230530 | 160000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 184 | 20230530 | 155900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 185 | 20230530 | 155800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 186 | 20230530 | 155700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 187 | 20230530 | 155600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 188 | 20230530 | 155500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 189 | 20230530 | 155400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 190 | 20230530 | 155300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 191 | 20230530 | 155200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 192 | 20230530 | 155100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 193 | 20230530 | 155000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 194 | 20230530 | 154900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 195 | 20230530 | 154800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 196 | 20230530 | 154700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 197 | 20230530 | 154600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 198 | 20230530 | 154500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 199 | 20230530 | 154400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 200 | 20230530 | 154300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 201 | 20230530 | 154200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 202 | 20230530 | 154100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 203 | 20230530 | 154000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 204 | 20230530 | 153900 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 205 | 20230530 | 153800 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 206 | 20230530 | 153700 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 207 | 20230530 | 153600 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 208 | 20230530 | 153500 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 209 | 20230530 | 153400 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 210 | 20230530 | 153300 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 211 | 20230530 | 153200 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 0 |
| 212 | 20230530 | 153100 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 213 | 20230530 | 153000 | 1171004255 | 4025 | 4025 | 4025 | 4025 | 4096 |
| 214 | 20230530 | 152900 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 215 | 20230530 | 152800 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 216 | 20230530 | 152700 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 217 | 20230530 | 152600 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 218 | 20230530 | 152500 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 219 | 20230530 | 152400 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 220 | 20230530 | 152300 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 221 | 20230530 | 152200 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 222 | 20230530 | 152100 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 223 | 20230530 | 152000 | 1154517855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 224 | 20230530 | 151900 | 1154517855 | 4025 | 4030 | 4030 | 4025 | 3350 |
| 225 | 20230530 | 151800 | 1141034090 | 4030 | 4020 | 4030 | 4020 | 3200 |
| 226 | 20230530 | 151700 | 1128154105 | 4025 | 4025 | 4025 | 4015 | 924 |
| 227 | 20230530 | 151600 | 1124440745 | 4020 | 4020 | 4025 | 4020 | 143 |
| 228 | 20230530 | 151500 | 1123865500 | 4020 | 4020 | 4025 | 4020 | 114 |
| 229 | 20230530 | 151400 | 1123406870 | 4020 | 4025 | 4025 | 4020 | 293 |
| 230 | 20230530 | 151300 | 1122227850 | 4025 | 4020 | 4025 | 4020 | 177 |
| 231 | 20230530 | 151200 | 1121515670 | 4020 | 4020 | 4025 | 4015 | 176 |
| 232 | 20230530 | 151100 | 1120808215 | 4020 | 4020 | 4020 | 4015 | 202 |
| 233 | 20230530 | 151000 | 1119996195 | 4025 | 4020 | 4025 | 4020 | 159 |
| 234 | 20230530 | 150900 | 1119356290 | 4020 | 4025 | 4025 | 4020 | 160 |
| 235 | 20230530 | 150800 | 1118712430 | 4025 | 4020 | 4025 | 4020 | 132 |
| 236 | 20230530 | 150700 | 1118181410 | 4020 | 4015 | 4020 | 4015 | 195 |
| 237 | 20230530 | 150600 | 1117397620 | 4015 | 4020 | 4025 | 4015 | 326 |
| 238 | 20230530 | 150500 | 1116086605 | 4015 | 4025 | 4025 | 4015 | 204 |
| 239 | 20230530 | 150400 | 1115267525 | 4015 | 4025 | 4025 | 4015 | 483 |
| 240 | 20230530 | 150300 | 1113327400 | 4020 | 4020 | 4025 | 4020 | 342 |
| 241 | 20230530 | 150200 | 1111952235 | 4025 | 4025 | 4025 | 4020 | 467 |
| 242 | 20230530 | 150100 | 1110074230 | 4020 | 4020 | 4020 | 4020 | 168 |
| 243 | 20230530 | 150000 | 1109398870 | 4020 | 4020 | 4020 | 4020 | 30 |
| 244 | 20230530 | 145900 | 1109278270 | 4020 | 4020 | 4020 | 4020 | 137 |
| 245 | 20230530 | 145800 | 1108727530 | 4020 | 4015 | 4020 | 4015 | 283 |
| 246 | 20230530 | 145700 | 1107590445 | 4020 | 4015 | 4020 | 4015 | 286 |
| 247 | 20230530 | 145600 | 1106440730 | 4020 | 4020 | 4020 | 4020 | 87 |
| 248 | 20230530 | 145500 | 1106090990 | 4015 | 4020 | 4020 | 4015 | 163 |
| 249 | 20230530 | 145400 | 1105435770 | 4020 | 4020 | 4020 | 4015 | 1151 |
| 250 | 20230530 | 145300 | 1100813750 | 4020 | 4020 | 4020 | 4015 | 2521 |
| 251 | 20230530 | 145200 | 1090684960 | 4020 | 4020 | 4020 | 4020 | 37 |
| 252 | 20230530 | 145100 | 1090536220 | 4020 | 4020 | 4020 | 4020 | 227 |
| 253 | 20230530 | 145000 | 1089623680 | 4015 | 4020 | 4020 | 4015 | 527 |
| 254 | 20230530 | 144900 | 1087506400 | 4020 | 4020 | 4020 | 4020 | 139 |
| 255 | 20230530 | 144800 | 1086947620 | 4020 | 4015 | 4020 | 4015 | 170 |
| 256 | 20230530 | 144700 | 1086264400 | 4015 | 4015 | 4015 | 4015 | 148 |
| 257 | 20230530 | 144600 | 1085670180 | 4015 | 4015 | 4015 | 4015 | 210 |
| 258 | 20230530 | 144500 | 1084827030 | 4015 | 4015 | 4015 | 4010 | 247 |
| 259 | 20230530 | 144400 | 1083836320 | 4015 | 4020 | 4020 | 4015 | 431 |
| 260 | 20230530 | 144300 | 1082105320 | 4020 | 4020 | 4020 | 4020 | 219 |
| 261 | 20230530 | 144200 | 1081224940 | 4020 | 4020 | 4020 | 4015 | 599 |
| 262 | 20230530 | 144100 | 1078817050 | 4020 | 4020 | 4020 | 4020 | 110 |
| 263 | 20230530 | 144000 | 1078374850 | 4020 | 4020 | 4020 | 4020 | 83 |
| 264 | 20230530 | 143900 | 1078041190 | 4020 | 4025 | 4025 | 4020 | 527 |
| 265 | 20230530 | 143800 | 1075922220 | 4025 | 4020 | 4025 | 4015 | 621 |
| 266 | 20230530 | 143700 | 1073426450 | 4020 | 4020 | 4020 | 4020 | 39 |
| 267 | 20230530 | 143600 | 1073269670 | 4020 | 4020 | 4020 | 4020 | 129 |
| 268 | 20230530 | 143500 | 1072751090 | 4020 | 4025 | 4025 | 4020 | 250 |
| 269 | 20230530 | 143400 | 1071745460 | 4025 | 4025 | 4025 | 4020 | 247 |
| 270 | 20230530 | 143300 | 1070751335 | 4025 | 4025 | 4025 | 4020 | 56 |
| 271 | 20230530 | 143200 | 1070526020 | 4025 | 4025 | 4025 | 4025 | 149 |
| 272 | 20230530 | 143100 | 1069926295 | 4025 | 4025 | 4025 | 4025 | 167 |
| 273 | 20230530 | 143000 | 1069254120 | 4025 | 4025 | 4025 | 4020 | 577 |
| 274 | 20230530 | 142900 | 1066934365 | 4025 | 4025 | 4025 | 4025 | 195 |
| 275 | 20230530 | 142800 | 1066149490 | 4025 | 4025 | 4030 | 4025 | 237 |
| 276 | 20230530 | 142700 | 1065194910 | 4025 | 4025 | 4025 | 4025 | 884 |
| 277 | 20230530 | 142600 | 1061636810 | 4025 | 4020 | 4025 | 4020 | 84 |
| 278 | 20230530 | 142500 | 1061298950 | 4020 | 4030 | 4030 | 4020 | 327 |
| 279 | 20230530 | 142400 | 1059982835 | 4030 | 4025 | 4030 | 4025 | 245 |
| 280 | 20230530 | 142300 | 1058996595 | 4025 | 4025 | 4025 | 4025 | 187 |
| 281 | 20230530 | 142200 | 1058243920 | 4025 | 4025 | 4025 | 4025 | 46 |
| 282 | 20230530 | 142100 | 1058058770 | 4030 | 4025 | 4030 | 4025 | 144 |
| 283 | 20230530 | 142000 | 1057479075 | 4025 | 4025 | 4025 | 4025 | 175 |
| 284 | 20230530 | 141900 | 1056774700 | 4025 | 4035 | 4035 | 4025 | 292 |
| 285 | 20230530 | 141800 | 1055597690 | 4040 | 4025 | 4040 | 4025 | 1261 |
| 286 | 20230530 | 141700 | 1050508035 | 4025 | 4025 | 4025 | 4025 | 101 |
| 287 | 20230530 | 141600 | 1050101510 | 4025 | 4035 | 4035 | 4025 | 260 |
| 288 | 20230530 | 141500 | 1049052970 | 4035 | 4035 | 4040 | 4035 | 599 |
| 289 | 20230530 | 141400 | 1046635630 | 4040 | 4020 | 4040 | 4020 | 6120 |
| 290 | 20230530 | 141300 | 1021945340 | 4020 | 4020 | 4025 | 4015 | 5401 |
| 291 | 20230530 | 141200 | 1000257725 | 4020 | 4025 | 4025 | 4020 | 202 |
| 292 | 20230530 | 141100 | 999445120 | 4025 | 4025 | 4025 | 4025 | 132 |
| 293 | 20230530 | 141000 | 998913820 | 4030 | 4030 | 4030 | 4030 | 125 |
| 294 | 20230530 | 140900 | 998410070 | 4030 | 4030 | 4030 | 4030 | 131 |
| 295 | 20230530 | 140800 | 997882140 | 4030 | 4030 | 4030 | 4025 | 399 |
| 296 | 20230530 | 140700 | 996275670 | 4030 | 4035 | 4035 | 4030 | 454 |
| 297 | 20230530 | 140600 | 994445545 | 4035 | 4035 | 4035 | 4030 | 2244 |
| 298 | 20230530 | 140500 | 985392755 | 4035 | 4040 | 4040 | 4035 | 7688 |
| 299 | 20230530 | 140400 | 954341690 | 4040 | 4035 | 4040 | 4035 | 3772 |
| 300 | 20230530 | 140300 | 939121035 | 4035 | 4025 | 4035 | 4025 | 5079 |
| 301 | 20230530 | 140200 | 918636255 | 4025 | 4030 | 4030 | 4025 | 158 |
| 302 | 20230530 | 140100 | 918000280 | 4030 | 4025 | 4030 | 4025 | 223 |
| 303 | 20230530 | 140000 | 917101970 | 4025 | 4025 | 4030 | 4025 | 521 |
| 304 | 20230530 | 135900 | 915004740 | 4030 | 4025 | 4030 | 4025 | 547 |
| 305 | 20230530 | 135800 | 912802885 | 4025 | 4025 | 4025 | 4015 | 165 |
| 306 | 20230530 | 135700 | 912139160 | 4025 | 4025 | 4025 | 4020 | 799 |
| 307 | 20230530 | 135600 | 908923575 | 4025 | 4025 | 4025 | 4025 | 117 |
| 308 | 20230530 | 135500 | 908452650 | 4025 | 4020 | 4025 | 4020 | 1994 |
| 309 | 20230530 | 135400 | 900436630 | 4025 | 4020 | 4025 | 4020 | 1070 |
| 310 | 20230530 | 135300 | 896134930 | 4025 | 4025 | 4025 | 4025 | 276 |
| 311 | 20230530 | 135200 | 895024030 | 4025 | 4025 | 4025 | 4025 | 66 |
| 312 | 20230530 | 135100 | 894758380 | 4020 | 4025 | 4025 | 4020 | 3291 |
| 313 | 20230530 | 135000 | 881527895 | 4025 | 4030 | 4030 | 4020 | 2232 |
| 314 | 20230530 | 134900 | 872539125 | 4030 | 4025 | 4030 | 4020 | 4283 |
| 315 | 20230530 | 134800 | 855289610 | 4020 | 4015 | 4020 | 4015 | 3000 |
| 316 | 20230530 | 134700 | 843236730 | 4015 | 4015 | 4015 | 4015 | 543 |
| 317 | 20230530 | 134600 | 841056585 | 4015 | 4015 | 4015 | 4015 | 3599 |
| 318 | 20230530 | 134500 | 826606600 | 4015 | 4010 | 4015 | 4010 | 1175 |
| 319 | 20230530 | 134400 | 821890420 | 4010 | 4010 | 4010 | 4010 | 25 |
| 320 | 20230530 | 134300 | 821790170 | 4010 | 4010 | 4010 | 4010 | 1115 |
| 321 | 20230530 | 134200 | 817319020 | 4010 | 4015 | 4015 | 4010 | 1783 |
| 322 | 20230530 | 134100 | 810167330 | 4015 | 4010 | 4015 | 4010 | 3020 |
| 323 | 20230530 | 134000 | 798055180 | 4010 | 4010 | 4010 | 4010 | 91 |
| 324 | 20230530 | 133900 | 797690270 | 4010 | 4005 | 4010 | 4005 | 160 |
| 325 | 20230530 | 133800 | 797049170 | 4005 | 4010 | 4010 | 4005 | 782 |
| 326 | 20230530 | 133700 | 793916150 | 4010 | 4010 | 4010 | 4010 | 542 |
| 327 | 20230530 | 133600 | 791742730 | 4010 | 4005 | 4010 | 4005 | 1708 |
| 328 | 20230530 | 133500 | 784901565 | 4005 | 4005 | 4005 | 4000 | 198 |
| 329 | 20230530 | 133400 | 784108875 | 4005 | 4005 | 4005 | 4005 | 249 |
| 330 | 20230530 | 133300 | 783111630 | 4005 | 4010 | 4010 | 4005 | 778 |
| 331 | 20230530 | 133200 | 779995440 | 4010 | 4010 | 4010 | 4005 | 219 |
| 332 | 20230530 | 133100 | 779117715 | 4010 | 4010 | 4010 | 4005 | 189 |
| 333 | 20230530 | 133000 | 778359850 | 4010 | 4010 | 4010 | 4010 | 144 |
| 334 | 20230530 | 132900 | 777782410 | 4010 | 4005 | 4010 | 4000 | 3217 |
| 335 | 20230530 | 132800 | 764903285 | 4000 | 4000 | 4000 | 4000 | 1141 |
| 336 | 20230530 | 132700 | 760339285 | 4000 | 3995 | 4000 | 3995 | 271 |
| 337 | 20230530 | 132600 | 759256460 | 3995 | 3990 | 3995 | 3990 | 156 |
| 338 | 20230530 | 132500 | 758633280 | 3990 | 3995 | 3995 | 3990 | 124 |
| 339 | 20230530 | 132400 | 758138410 | 3995 | 3990 | 3995 | 3990 | 71 |
| 340 | 20230530 | 132300 | 757854815 | 3990 | 3990 | 3990 | 3990 | 326 |
| 341 | 20230530 | 132200 | 756554075 | 3990 | 3990 | 3990 | 3990 | 228 |
| 342 | 20230530 | 132100 | 755644355 | 3990 | 3995 | 3995 | 3990 | 361 |
| 343 | 20230530 | 132000 | 754202785 | 3995 | 3995 | 3995 | 3995 | 318 |
| 344 | 20230530 | 131900 | 752932375 | 3995 | 3995 | 3995 | 3995 | 105 |
| 345 | 20230530 | 131800 | 752512900 | 3995 | 3990 | 3995 | 3990 | 210 |
| 346 | 20230530 | 131700 | 751674515 | 3990 | 3990 | 3990 | 3990 | 127 |
| 347 | 20230530 | 131600 | 751167785 | 3990 | 3985 | 3990 | 3985 | 796 |
| 348 | 20230530 | 131500 | 747995425 | 3985 | 3985 | 3985 | 3985 | 345 |
| 349 | 20230530 | 131400 | 746620600 | 3985 | 3980 | 3985 | 3980 | 1222 |
| 350 | 20230530 | 131300 | 741753900 | 3980 | 3995 | 3995 | 3980 | 1582 |
| 351 | 20230530 | 131200 | 735442015 | 3995 | 3995 | 3995 | 3995 | 239 |
| 352 | 20230530 | 131100 | 734487210 | 3995 | 3995 | 3995 | 3995 | 210 |
| 353 | 20230530 | 131000 | 733648260 | 3995 | 4000 | 4000 | 3995 | 316 |
| 354 | 20230530 | 130900 | 732385765 | 4000 | 4000 | 4000 | 3995 | 173 |
| 355 | 20230530 | 130800 | 731694265 | 4000 | 4000 | 4000 | 3995 | 1284 |
| 356 | 20230530 | 130700 | 726558325 | 3995 | 4005 | 4010 | 3995 | 1251 |
| 357 | 20230530 | 130600 | 721556990 | 4005 | 4005 | 4010 | 4005 | 410 |
| 358 | 20230530 | 130500 | 719914850 | 4015 | 3985 | 4020 | 3985 | 22826 |
| 359 | 20230530 | 130400 | 628704750 | 3985 | 3980 | 3985 | 3975 | 4250 |
| 360 | 20230530 | 130300 | 611793155 | 3980 | 3975 | 3980 | 3975 | 1303 |
| 361 | 20230530 | 130200 | 606608855 | 3975 | 3975 | 3975 | 3975 | 835 |
| 362 | 20230530 | 130100 | 603289730 | 3975 | 3975 | 3975 | 3975 | 5169 |
| 363 | 20230530 | 130000 | 582742955 | 3970 | 3970 | 3975 | 3970 | 437 |
| 364 | 20230530 | 125900 | 581007055 | 3970 | 3965 | 3970 | 3965 | 3032 |
| 365 | 20230530 | 125800 | 568977725 | 3960 | 3960 | 3965 | 3960 | 1121 |
| 366 | 20230530 | 125700 | 564538045 | 3960 | 3960 | 3960 | 3955 | 205 |
| 367 | 20230530 | 125600 | 563726700 | 3960 | 3955 | 3960 | 3955 | 3399 |
| 368 | 20230530 | 125500 | 550283125 | 3955 | 3950 | 3955 | 3950 | 216 |
| 369 | 20230530 | 125400 | 549429295 | 3955 | 3950 | 3955 | 3950 | 113 |
| 370 | 20230530 | 125300 | 548982835 | 3955 | 3955 | 3955 | 3955 | 167 |
| 371 | 20230530 | 125200 | 548322350 | 3950 | 3955 | 3955 | 3950 | 322 |
| 372 | 20230530 | 125100 | 547049295 | 3955 | 3950 | 3955 | 3950 | 236 |
| 373 | 20230530 | 125000 | 546116865 | 3950 | 3955 | 3955 | 3950 | 78 |
| 374 | 20230530 | 124900 | 545808485 | 3955 | 3955 | 3955 | 3950 | 260 |
| 375 | 20230530 | 124800 | 544780655 | 3955 | 3945 | 3955 | 3945 | 115 |
| 376 | 20230530 | 124700 | 544326730 | 3955 | 3935 | 3955 | 3935 | 2573 |
| 377 | 20230530 | 124600 | 534200465 | 3955 | 3955 | 3955 | 3935 | 718 |
| 378 | 20230530 | 124500 | 531371435 | 3935 | 3955 | 3955 | 3935 | 3951 |
| 379 | 20230530 | 124400 | 515799735 | 3955 | 3955 | 3955 | 3950 | 2287 |
| 380 | 20230530 | 124300 | 506764120 | 3960 | 3955 | 3960 | 3955 | 112 |
| 381 | 20230530 | 124200 | 506321055 | 3960 | 3960 | 3960 | 3960 | 159 |
| 382 | 20230530 | 124100 | 505691415 | 3965 | 3960 | 3965 | 3960 | 107 |
| 383 | 20230530 | 124000 | 505267610 | 3965 | 3960 | 3965 | 3960 | 179 |
| 384 | 20230530 | 123900 | 504558035 | 3960 | 3955 | 3960 | 3955 | 130 |
| 385 | 20230530 | 123800 | 504043240 | 3955 | 3965 | 3965 | 3955 | 133 |
| 386 | 20230530 | 123700 | 503516060 | 3965 | 3960 | 3965 | 3955 | 404 |
| 387 | 20230530 | 123600 | 501916160 | 3960 | 3960 | 3960 | 3955 | 157 |
| 388 | 20230530 | 123500 | 501294895 | 3960 | 3965 | 3965 | 3960 | 111 |
| 389 | 20230530 | 123400 | 500855060 | 3965 | 3960 | 3965 | 3960 | 195 |
| 390 | 20230530 | 123300 | 500082340 | 3965 | 3955 | 3965 | 3955 | 211 |
| 391 | 20230530 | 123200 | 499246555 | 3955 | 3955 | 3960 | 3955 | 128 |
| 392 | 20230530 | 123100 | 498740110 | 3955 | 3955 | 3960 | 3955 | 66 |
| 393 | 20230530 | 123000 | 498478965 | 3955 | 3955 | 3965 | 3955 | 238 |
| 394 | 20230530 | 122900 | 497537485 | 3955 | 3955 | 3955 | 3950 | 405 |
| 395 | 20230530 | 122800 | 495936165 | 3955 | 3955 | 3955 | 3950 | 93 |
| 396 | 20230530 | 122700 | 495568450 | 3965 | 3955 | 3965 | 3955 | 87 |
| 397 | 20230530 | 122600 | 495223575 | 3955 | 3965 | 3965 | 3955 | 101 |
| 398 | 20230530 | 122500 | 494823940 | 3960 | 3965 | 3970 | 3960 | 414 |
| 399 | 20230530 | 122400 | 493181670 | 3965 | 3965 | 3965 | 3965 | 92 |
| 400 | 20230530 | 122300 | 492816890 | 3965 | 3970 | 3970 | 3965 | 175 |
| 401 | 20230530 | 122200 | 492122595 | 3970 | 3965 | 3970 | 3965 | 214 |
| 402 | 20230530 | 122100 | 491273720 | 3970 | 3965 | 3970 | 3965 | 1338 |
| 403 | 20230530 | 122000 | 485968235 | 3970 | 3970 | 3970 | 3965 | 205 |
| 404 | 20230530 | 121900 | 485154490 | 3970 | 3965 | 3970 | 3965 | 1366 |
| 405 | 20230530 | 121800 | 479737895 | 3965 | 3965 | 3965 | 3960 | 403 |
| 406 | 20230530 | 121700 | 478140705 | 3965 | 3960 | 3965 | 3950 | 2316 |
| 407 | 20230530 | 121600 | 468969855 | 3960 | 3960 | 3960 | 3955 | 140 |
| 408 | 20230530 | 121500 | 468415910 | 3960 | 3960 | 3960 | 3955 | 153 |
| 409 | 20230530 | 121400 | 467810485 | 3960 | 3955 | 3960 | 3955 | 185 |
| 410 | 20230530 | 121300 | 467078130 | 3955 | 3960 | 3960 | 3955 | 159 |
| 411 | 20230530 | 121200 | 466448695 | 3960 | 3950 | 3960 | 3950 | 335 |
| 412 | 20230530 | 121100 | 465124695 | 3955 | 3955 | 3955 | 3950 | 154 |
| 413 | 20230530 | 121000 | 464516080 | 3955 | 3955 | 3955 | 3945 | 417 |
| 414 | 20230530 | 120900 | 462868255 | 3950 | 3955 | 3955 | 3950 | 1091 |
| 415 | 20230530 | 120800 | 458553805 | 3955 | 3950 | 3955 | 3950 | 113 |
| 416 | 20230530 | 120700 | 458107345 | 3955 | 3950 | 3955 | 3950 | 90 |
| 417 | 20230530 | 120600 | 457751745 | 3945 | 3950 | 3950 | 3945 | 321 |
| 418 | 20230530 | 120500 | 456484245 | 3945 | 3950 | 3950 | 3945 | 111 |
| 419 | 20230530 | 120400 | 456046255 | 3950 | 3950 | 3950 | 3945 | 312 |
| 420 | 20230530 | 120300 | 454814310 | 3950 | 3950 | 3950 | 3945 | 209 |
| 421 | 20230530 | 120200 | 453989215 | 3950 | 3945 | 3950 | 3945 | 240 |
| 422 | 20230530 | 120100 | 453041670 | 3950 | 3945 | 3950 | 3945 | 70 |
| 423 | 20230530 | 120000 | 452765425 | 3945 | 3940 | 3950 | 3940 | 102 |
| 424 | 20230530 | 115900 | 452363065 | 3945 | 3950 | 3950 | 3945 | 230 |
| 425 | 20230530 | 115800 | 451454975 | 3950 | 3945 | 3950 | 3940 | 235 |
| 426 | 20230530 | 115700 | 450527950 | 3945 | 3945 | 3950 | 3940 | 594 |
| 427 | 20230530 | 115600 | 448186875 | 3950 | 3945 | 3950 | 3945 | 322 |
| 428 | 20230530 | 115500 | 446915750 | 3950 | 3945 | 3950 | 3945 | 440 |
| 429 | 20230530 | 115400 | 445178355 | 3950 | 3950 | 3950 | 3950 | 119 |
| 430 | 20230530 | 115300 | 444708305 | 3950 | 3945 | 3950 | 3945 | 141 |
| 431 | 20230530 | 115200 | 444151955 | 3950 | 3950 | 3950 | 3945 | 260 |
| 432 | 20230530 | 115100 | 443125560 | 3950 | 3950 | 3950 | 3935 | 1845 |
| 433 | 20230530 | 115000 | 435848110 | 3950 | 3950 | 3950 | 3945 | 649 |
| 434 | 20230530 | 114900 | 433286245 | 3950 | 3950 | 3950 | 3945 | 1016 |
| 435 | 20230530 | 114800 | 429276705 | 3945 | 3945 | 3945 | 3945 | 390 |
| 436 | 20230530 | 114700 | 427738155 | 3940 | 3940 | 3945 | 3940 | 356 |
| 437 | 20230530 | 114600 | 426334685 | 3935 | 3940 | 3940 | 3935 | 386 |
| 438 | 20230530 | 114500 | 424815675 | 3940 | 3935 | 3945 | 3930 | 1065 |
| 439 | 20230530 | 114400 | 420628285 | 3935 | 3945 | 3945 | 3935 | 1232 |
| 440 | 20230530 | 114300 | 415776780 | 3945 | 3935 | 3945 | 3935 | 223 |
| 441 | 20230530 | 114200 | 414898155 | 3940 | 3940 | 3945 | 3940 | 604 |
| 442 | 20230530 | 114100 | 412516040 | 3940 | 3940 | 3940 | 3935 | 120 |
| 443 | 20230530 | 114000 | 412043390 | 3940 | 3940 | 3940 | 3935 | 145 |
| 444 | 20230530 | 113900 | 411472240 | 3940 | 3940 | 3940 | 3935 | 364 |
| 445 | 20230530 | 113800 | 410038530 | 3935 | 3935 | 3940 | 3935 | 178 |
| 446 | 20230530 | 113700 | 409338005 | 3940 | 3935 | 3940 | 3935 | 286 |
| 447 | 20230530 | 113600 | 408211765 | 3940 | 3935 | 3940 | 3935 | 269 |
| 448 | 20230530 | 113500 | 407152510 | 3940 | 3940 | 3940 | 3940 | 45 |
| 449 | 20230530 | 113400 | 406975210 | 3940 | 3935 | 3945 | 3930 | 4586 |
| 450 | 20230530 | 113300 | 388928530 | 3935 | 3930 | 3935 | 3925 | 1142 |
| 451 | 20230530 | 113200 | 384440820 | 3935 | 3935 | 3935 | 3930 | 315 |
| 452 | 20230530 | 113100 | 383201745 | 3925 | 3925 | 3930 | 3925 | 1877 |
| 453 | 20230530 | 113000 | 375825940 | 3930 | 3925 | 3930 | 3925 | 140 |
| 454 | 20230530 | 112900 | 375276345 | 3930 | 3925 | 3930 | 3925 | 223 |
| 455 | 20230530 | 112800 | 374400410 | 3930 | 3930 | 3930 | 3925 | 233 |
| 456 | 20230530 | 112700 | 373484870 | 3930 | 3930 | 3930 | 3925 | 342 |
| 457 | 20230530 | 112600 | 372141415 | 3930 | 3930 | 3930 | 3925 | 214 |
| 458 | 20230530 | 112500 | 371300850 | 3930 | 3930 | 3930 | 3925 | 548 |
| 459 | 20230530 | 112400 | 369147805 | 3930 | 3925 | 3930 | 3925 | 354 |
| 460 | 20230530 | 112300 | 367757825 | 3925 | 3925 | 3930 | 3925 | 608 |
| 461 | 20230530 | 112200 | 365370815 | 3925 | 3930 | 3930 | 3925 | 108 |
| 462 | 20230530 | 112100 | 364946530 | 3925 | 3930 | 3930 | 3925 | 832 |
| 463 | 20230530 | 112000 | 361677375 | 3930 | 3930 | 3930 | 3925 | 217 |
| 464 | 20230530 | 111900 | 360825020 | 3925 | 3930 | 3930 | 3925 | 192 |
| 465 | 20230530 | 111800 | 360071060 | 3930 | 3925 | 3930 | 3925 | 298 |
| 466 | 20230530 | 111700 | 358900525 | 3925 | 3930 | 3930 | 3925 | 446 |
| 467 | 20230530 | 111600 | 357148730 | 3925 | 3925 | 3930 | 3925 | 294 |
| 468 | 20230530 | 111500 | 355994175 | 3930 | 3930 | 3930 | 3925 | 48 |
| 469 | 20230530 | 111400 | 355805680 | 3925 | 3925 | 3930 | 3925 | 239 |
| 470 | 20230530 | 111300 | 354867015 | 3925 | 3930 | 3930 | 3925 | 421 |
| 471 | 20230530 | 111200 | 353213310 | 3925 | 3930 | 3930 | 3925 | 194 |
| 472 | 20230530 | 111100 | 352451505 | 3930 | 3925 | 3930 | 3925 | 235 |
| 473 | 20230530 | 111000 | 351528560 | 3930 | 3925 | 3930 | 3925 | 176 |
| 474 | 20230530 | 110900 | 350837340 | 3930 | 3930 | 3930 | 3925 | 1330 |
| 475 | 20230530 | 110800 | 345615590 | 3925 | 3925 | 3930 | 3925 | 384 |
| 476 | 20230530 | 110700 | 344107195 | 3925 | 3925 | 3925 | 3920 | 304 |
| 477 | 20230530 | 110600 | 342914450 | 3925 | 3925 | 3925 | 3920 | 321 |
| 478 | 20230530 | 110500 | 341655715 | 3925 | 3925 | 3925 | 3920 | 326 |
| 479 | 20230530 | 110400 | 340376765 | 3925 | 3925 | 3925 | 3920 | 483 |
| 480 | 20230530 | 110300 | 338481445 | 3920 | 3915 | 3920 | 3915 | 1541 |
| 481 | 20230530 | 110200 | 332447825 | 3920 | 3925 | 3925 | 3920 | 143 |
| 482 | 20230530 | 110100 | 331886755 | 3920 | 3925 | 3925 | 3920 | 211 |
| 483 | 20230530 | 110000 | 331059035 | 3920 | 3920 | 3925 | 3920 | 324 |
| 484 | 20230530 | 105900 | 329788945 | 3915 | 3925 | 3925 | 3915 | 471 |
| 485 | 20230530 | 105800 | 327943255 | 3925 | 3920 | 3925 | 3920 | 194 |
| 486 | 20230530 | 105700 | 327182400 | 3920 | 3920 | 3925 | 3915 | 243 |
| 487 | 20230530 | 105600 | 326230085 | 3925 | 3920 | 3925 | 3915 | 113 |
| 488 | 20230530 | 105500 | 325787270 | 3920 | 3920 | 3925 | 3920 | 100 |
| 489 | 20230530 | 105400 | 325395265 | 3915 | 3925 | 3925 | 3915 | 349 |
| 490 | 20230530 | 105300 | 324025745 | 3925 | 3925 | 3925 | 3920 | 255 |
| 491 | 20230530 | 105200 | 323025470 | 3925 | 3915 | 3925 | 3915 | 404 |
| 492 | 20230530 | 105100 | 321442390 | 3920 | 3915 | 3920 | 3915 | 210 |
| 493 | 20230530 | 105000 | 320619640 | 3920 | 3920 | 3920 | 3910 | 2124 |
| 494 | 20230530 | 104900 | 312304315 | 3920 | 3915 | 3920 | 3915 | 306 |
| 495 | 20230530 | 104800 | 311105470 | 3920 | 3920 | 3920 | 3915 | 491 |
| 496 | 20230530 | 104700 | 309182575 | 3915 | 3920 | 3920 | 3915 | 227 |
| 497 | 20230530 | 104600 | 308293710 | 3920 | 3920 | 3920 | 3915 | 591 |
| 498 | 20230530 | 104500 | 305978340 | 3920 | 3920 | 3920 | 3915 | 267 |
| 499 | 20230530 | 104400 | 304932155 | 3920 | 3915 | 3920 | 3915 | 209 |
| 500 | 20230530 | 104300 | 304113475 | 3920 | 3920 | 3920 | 3915 | 773 |
| 501 | 20230530 | 104200 | 301086440 | 3915 | 3920 | 3920 | 3915 | 216 |
| 502 | 20230530 | 104100 | 300240175 | 3920 | 3920 | 3920 | 3915 | 995 |
| 503 | 20230530 | 104000 | 296341375 | 3925 | 3925 | 3925 | 3920 | 495 |
| 504 | 20230530 | 103900 | 294400145 | 3925 | 3920 | 3925 | 3920 | 505 |
| 505 | 20230530 | 103800 | 292419475 | 3920 | 3925 | 3925 | 3920 | 1261 |
| 506 | 20230530 | 103700 | 287475650 | 3925 | 3925 | 3930 | 3925 | 194 |
| 507 | 20230530 | 103600 | 286714105 | 3930 | 3935 | 3935 | 3930 | 784 |
| 508 | 20230530 | 103500 | 283632380 | 3930 | 3930 | 3935 | 3930 | 2783 |
| 509 | 20230530 | 103400 | 272683780 | 3930 | 3930 | 3930 | 3925 | 587 |
| 510 | 20230530 | 103300 | 270379475 | 3925 | 3930 | 3930 | 3925 | 216 |
| 511 | 20230530 | 103200 | 269531300 | 3930 | 3930 | 3935 | 3930 | 127 |
| 512 | 20230530 | 103100 | 269032075 | 3930 | 3935 | 3935 | 3930 | 298 |
| 513 | 20230530 | 103000 | 267860040 | 3935 | 3930 | 3935 | 3930 | 71 |
| 514 | 20230530 | 102900 | 267580805 | 3920 | 3925 | 3935 | 3920 | 156 |
| 515 | 20230530 | 102800 | 266968720 | 3925 | 3930 | 3935 | 3925 | 1606 |
| 516 | 20230530 | 102700 | 260664390 | 3930 | 3925 | 3935 | 3925 | 180 |
| 517 | 20230530 | 102600 | 259957040 | 3925 | 3925 | 3925 | 3920 | 786 |
| 518 | 20230530 | 102500 | 256872445 | 3925 | 3930 | 3930 | 3925 | 607 |
| 519 | 20230530 | 102400 | 254489140 | 3935 | 3930 | 3935 | 3925 | 4247 |
| 520 | 20230530 | 102300 | 237802825 | 3935 | 3940 | 3940 | 3935 | 2445 |
| 521 | 20230530 | 102200 | 228181265 | 3935 | 3940 | 3940 | 3935 | 466 |
| 522 | 20230530 | 102100 | 226345830 | 3940 | 3940 | 3940 | 3935 | 386 |
| 523 | 20230530 | 102000 | 224825595 | 3940 | 3940 | 3945 | 3940 | 267 |
| 524 | 20230530 | 101900 | 223772965 | 3940 | 3945 | 3945 | 3935 | 248 |
| 525 | 20230530 | 101800 | 222795920 | 3945 | 3940 | 3945 | 3935 | 1137 |
| 526 | 20230530 | 101700 | 218315740 | 3945 | 3945 | 3945 | 3945 | 58 |
| 527 | 20230530 | 101600 | 218086930 | 3940 | 3945 | 3950 | 3940 | 765 |
| 528 | 20230530 | 101500 | 215070875 | 3945 | 3950 | 3950 | 3945 | 136 |
| 529 | 20230530 | 101400 | 214534250 | 3940 | 3945 | 3950 | 3940 | 166 |
| 530 | 20230530 | 101300 | 213879730 | 3945 | 3950 | 3950 | 3940 | 209 |
| 531 | 20230530 | 101200 | 213055345 | 3945 | 3945 | 3950 | 3940 | 211 |
| 532 | 20230530 | 101100 | 212223015 | 3945 | 3940 | 3945 | 3940 | 252 |
| 533 | 20230530 | 101000 | 211229330 | 3945 | 3945 | 3945 | 3945 | 89 |
| 534 | 20230530 | 100900 | 210878225 | 3945 | 3945 | 3950 | 3945 | 595 |
| 535 | 20230530 | 100800 | 208530845 | 3945 | 3940 | 3945 | 3940 | 433 |
| 536 | 20230530 | 100700 | 206823265 | 3940 | 3945 | 3945 | 3940 | 116 |
| 537 | 20230530 | 100600 | 206366100 | 3945 | 3945 | 3945 | 3940 | 295 |
| 538 | 20230530 | 100500 | 205202930 | 3945 | 3945 | 3950 | 3945 | 346 |
| 539 | 20230530 | 100400 | 203837840 | 3950 | 3950 | 3950 | 3950 | 206 |
| 540 | 20230530 | 100300 | 203024140 | 3945 | 3950 | 3950 | 3945 | 202 |
| 541 | 20230530 | 100200 | 202226845 | 3945 | 3950 | 3950 | 3945 | 2042 |
| 542 | 20230530 | 100100 | 194170350 | 3945 | 3950 | 3950 | 3945 | 207 |
| 543 | 20230530 | 100000 | 193353155 | 3950 | 3945 | 3950 | 3945 | 330 |
| 544 | 20230530 | 095900 | 192050260 | 3950 | 3945 | 3950 | 3945 | 447 |
| 545 | 20230530 | 095800 | 190285215 | 3950 | 3945 | 3950 | 3945 | 204 |
| 546 | 20230530 | 095700 | 189479870 | 3945 | 3950 | 3950 | 3945 | 556 |
| 547 | 20230530 | 095600 | 187285080 | 3945 | 3950 | 3950 | 3945 | 234 |
| 548 | 20230530 | 095500 | 186361380 | 3955 | 3950 | 3955 | 3945 | 478 |
| 549 | 20230530 | 095400 | 184474740 | 3950 | 3950 | 3950 | 3950 | 126 |
| 550 | 20230530 | 095300 | 183977040 | 3950 | 3950 | 3950 | 3945 | 405 |
| 551 | 20230530 | 095200 | 182377895 | 3950 | 3945 | 3950 | 3945 | 479 |
| 552 | 20230530 | 095100 | 180486425 | 3950 | 3950 | 3950 | 3945 | 671 |
| 553 | 20230530 | 095000 | 177836125 | 3950 | 3950 | 3950 | 3945 | 262 |
| 554 | 20230530 | 094900 | 176801830 | 3945 | 3950 | 3950 | 3945 | 310 |
| 555 | 20230530 | 094800 | 175577785 | 3945 | 3950 | 3950 | 3945 | 798 |
| 556 | 20230530 | 094700 | 172426290 | 3950 | 3950 | 3950 | 3945 | 298 |
| 557 | 20230530 | 094600 | 171249845 | 3950 | 3945 | 3950 | 3945 | 271 |
| 558 | 20230530 | 094500 | 170180000 | 3950 | 3945 | 3950 | 3945 | 396 |
| 559 | 20230530 | 094400 | 168616255 | 3945 | 3950 | 3950 | 3945 | 60 |
| 560 | 20230530 | 094300 | 168379405 | 3945 | 3950 | 3950 | 3945 | 771 |
| 561 | 20230530 | 094200 | 165334675 | 3950 | 3955 | 3955 | 3950 | 176 |
| 562 | 20230530 | 094100 | 164639360 | 3955 | 3955 | 3955 | 3945 | 262 |
| 563 | 20230530 | 094000 | 163603905 | 3955 | 3955 | 3955 | 3945 | 180 |
| 564 | 20230530 | 093900 | 162893065 | 3945 | 3945 | 3945 | 3940 | 348 |
| 565 | 20230530 | 093800 | 161520660 | 3955 | 3950 | 3955 | 3950 | 622 |
| 566 | 20230530 | 093700 | 159061220 | 3945 | 3955 | 3955 | 3940 | 484 |
| 567 | 20230530 | 093600 | 157152170 | 3955 | 3950 | 3955 | 3945 | 219 |
| 568 | 20230530 | 093500 | 156287880 | 3950 | 3950 | 3950 | 3945 | 209 |
| 569 | 20230530 | 093400 | 155462785 | 3945 | 3950 | 3950 | 3945 | 491 |
| 570 | 20230530 | 093300 | 153525085 | 3950 | 3950 | 3950 | 3950 | 210 |
| 571 | 20230530 | 093200 | 152695585 | 3950 | 3950 | 3950 | 3945 | 569 |
| 572 | 20230530 | 093100 | 150449140 | 3950 | 3945 | 3950 | 3945 | 107 |
| 573 | 20230530 | 093000 | 150026640 | 3950 | 3950 | 3955 | 3950 | 276 |
| 574 | 20230530 | 092900 | 148936315 | 3950 | 3945 | 3950 | 3945 | 180 |
| 575 | 20230530 | 092800 | 148225920 | 3955 | 3950 | 3960 | 3945 | 3662 |
| 576 | 20230530 | 092700 | 133752290 | 3950 | 3945 | 3950 | 3945 | 165 |
| 577 | 20230530 | 092600 | 133100995 | 3950 | 3950 | 3950 | 3945 | 474 |
| 578 | 20230530 | 092500 | 131229350 | 3945 | 3945 | 3945 | 3940 | 784 |
| 579 | 20230530 | 092400 | 128136615 | 3940 | 3940 | 3945 | 3940 | 181 |
| 580 | 20230530 | 092300 | 127423175 | 3945 | 3945 | 3945 | 3940 | 1417 |
| 581 | 20230530 | 092200 | 121838565 | 3945 | 3940 | 3945 | 3940 | 766 |
| 582 | 20230530 | 092100 | 118819060 | 3940 | 3945 | 3945 | 3940 | 485 |
| 583 | 20230530 | 092000 | 116907610 | 3945 | 3940 | 3945 | 3940 | 234 |
| 584 | 20230530 | 091900 | 115985060 | 3940 | 3940 | 3945 | 3940 | 410 |
| 585 | 20230530 | 091800 | 114368220 | 3940 | 3945 | 3945 | 3935 | 496 |
| 586 | 20230530 | 091700 | 112413815 | 3940 | 3945 | 3950 | 3940 | 543 |
| 587 | 20230530 | 091600 | 110272545 | 3945 | 3950 | 3950 | 3945 | 183 |
| 588 | 20230530 | 091500 | 109550300 | 3945 | 3950 | 3950 | 3945 | 1785 |
| 589 | 20230530 | 091400 | 102505150 | 3950 | 3950 | 3955 | 3950 | 1801 |
| 590 | 20230530 | 091300 | 95390685 | 3955 | 3965 | 3965 | 3955 | 1574 |
| 591 | 20230530 | 091200 | 89155050 | 3960 | 3950 | 3960 | 3950 | 4048 |
| 592 | 20230530 | 091100 | 73140990 | 3950 | 3945 | 3950 | 3945 | 3263 |
| 593 | 20230530 | 091000 | 60262005 | 3945 | 3945 | 3945 | 3940 | 575 |
| 594 | 20230530 | 090900 | 57994990 | 3945 | 3945 | 3945 | 3940 | 1045 |
| 595 | 20230530 | 090800 | 53873070 | 3945 | 3940 | 3945 | 3935 | 2245 |
| 596 | 20230530 | 090700 | 45027870 | 3940 | 3935 | 3945 | 3930 | 358 |
| 597 | 20230530 | 090600 | 43618230 | 3930 | 3930 | 3935 | 3930 | 312 |
| 598 | 20230530 | 090500 | 42391460 | 3945 | 3945 | 3945 | 3945 | 81 |
| 599 | 20230530 | 090400 | 42071915 | 3950 | 3935 | 3950 | 3915 | 1429 |
| 600 | 20230530 | 090300 | 36471830 | 3950 | 3955 | 3955 | 3940 | 1168 |
| 601 | 20230530 | 090200 | 31866430 | 3955 | 3960 | 3960 | 3940 | 1243 |
| 602 | 20230530 | 090100 | 26967235 | 3960 | 3965 | 3965 | 3960 | 2233 |
| 603 | 20230530 | 090000 | 18124245 | 3965 | 3975 | 3975 | 3960 | 4564 |