29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 181200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 3279 |
| 3 | 20230530 | 181100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230530 | 181000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230530 | 180900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230530 | 180800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230530 | 180700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230530 | 180600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230530 | 180500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230530 | 180400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230530 | 180300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230530 | 180200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230530 | 180100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230530 | 180000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230530 | 175900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230530 | 175800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230530 | 175700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230530 | 175600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230530 | 175500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230530 | 175400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230530 | 175300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230530 | 175200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230530 | 175100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230530 | 175000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230530 | 174900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230530 | 174800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230530 | 174700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230530 | 174600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230530 | 174500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230530 | 174400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230530 | 174300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230530 | 174200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 3279 |
| 33 | 20230530 | 174100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230530 | 174000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230530 | 173900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230530 | 173800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230530 | 173700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230530 | 173600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230530 | 173500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230530 | 173400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230530 | 173300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230530 | 173200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230530 | 173100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230530 | 173000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230530 | 172900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230530 | 172800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230530 | 172700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230530 | 172600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230530 | 172500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230530 | 172400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230530 | 172300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230530 | 172200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230530 | 172100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230530 | 172000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230530 | 171900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230530 | 171800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230530 | 171700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230530 | 171600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230530 | 171500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230530 | 171400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230530 | 171300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230530 | 171200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 3279 |
| 63 | 20230530 | 171100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230530 | 171000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230530 | 170900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230530 | 170800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230530 | 170700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230530 | 170600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230530 | 170500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230530 | 170400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230530 | 170300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230530 | 170200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230530 | 170100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230530 | 170000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230530 | 165900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230530 | 165800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230530 | 165700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230530 | 165600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230530 | 165500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230530 | 165400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230530 | 165300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230530 | 165200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230530 | 165100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230530 | 165000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230530 | 164900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230530 | 164800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230530 | 164700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230530 | 164600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230530 | 164500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230530 | 164400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230530 | 164300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230530 | 164200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 3279 |
| 93 | 20230530 | 164100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230530 | 164000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230530 | 163900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230530 | 163800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230530 | 163700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230530 | 163600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230530 | 163500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230530 | 163400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230530 | 163300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230530 | 163200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230530 | 163100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230530 | 163000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230530 | 162900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230530 | 162800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230530 | 162700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230530 | 162600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230530 | 162500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230530 | 162400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230530 | 162300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230530 | 162200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230530 | 162100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230530 | 162000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230530 | 161900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230530 | 161800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230530 | 161700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230530 | 161600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230530 | 161500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230530 | 161400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230530 | 161300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230530 | 161200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 3279 |
| 123 | 20230530 | 161100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230530 | 161000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230530 | 160900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230530 | 160800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230530 | 160700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230530 | 160600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230530 | 160500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230530 | 160400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230530 | 160300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230530 | 160200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230530 | 160100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230530 | 160000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230530 | 155900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230530 | 155800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230530 | 155700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230530 | 155600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230530 | 155500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230530 | 155400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230530 | 155300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230530 | 155200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230530 | 155100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230530 | 155000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230530 | 154900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230530 | 154800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230530 | 154700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230530 | 154600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230530 | 154500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230530 | 154400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230530 | 154300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230530 | 154200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 3279 |
| 153 | 20230530 | 154100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230530 | 154000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230530 | 153900 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230530 | 153800 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230530 | 153700 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230530 | 153600 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230530 | 153500 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230530 | 153400 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230530 | 153300 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230530 | 153200 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230530 | 153100 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230530 | 153000 | 1979393650 | 23000 | 23000 | 23000 | 23000 | 3279 |
| 165 | 20230530 | 152900 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230530 | 152800 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230530 | 152700 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230530 | 152600 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230530 | 152500 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230530 | 152400 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230530 | 152300 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230530 | 152200 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230530 | 152100 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230530 | 152000 | 1903976650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230530 | 151900 | 1903976650 | 22950 | 22900 | 22950 | 22850 | 1820 |
| 176 | 20230530 | 151800 | 1862293800 | 22950 | 22950 | 22950 | 22900 | 189 |
| 177 | 20230530 | 151700 | 1857963700 | 22950 | 22950 | 22950 | 22900 | 1732 |
| 178 | 20230530 | 151600 | 1818299400 | 22900 | 22900 | 22950 | 22900 | 329 |
| 179 | 20230530 | 151500 | 1810764250 | 22950 | 22900 | 22950 | 22900 | 886 |
| 180 | 20230530 | 151400 | 1790473450 | 22900 | 22900 | 22950 | 22900 | 195 |
| 181 | 20230530 | 151300 | 1786004750 | 22950 | 22950 | 22950 | 22900 | 109 |
| 182 | 20230530 | 151200 | 1783507500 | 22900 | 22900 | 22950 | 22900 | 133 |
| 183 | 20230530 | 151100 | 1780460950 | 22950 | 22900 | 22950 | 22900 | 181 |
| 184 | 20230530 | 151000 | 1776312600 | 22900 | 22950 | 22950 | 22900 | 206 |
| 185 | 20230530 | 150900 | 1771593750 | 22900 | 22950 | 22950 | 22900 | 190 |
| 186 | 20230530 | 150800 | 1767242300 | 22900 | 22950 | 22950 | 22900 | 235 |
| 187 | 20230530 | 150700 | 1761856850 | 22900 | 22900 | 22950 | 22900 | 333 |
| 188 | 20230530 | 150600 | 1754227150 | 22900 | 22950 | 23000 | 22900 | 205 |
| 189 | 20230530 | 150500 | 1749526450 | 22950 | 22950 | 23000 | 22950 | 109 |
| 190 | 20230530 | 150400 | 1747023150 | 22950 | 22950 | 23000 | 22950 | 77 |
| 191 | 20230530 | 150300 | 1745254550 | 22950 | 22950 | 22950 | 22900 | 484 |
| 192 | 20230530 | 150200 | 1734148150 | 22900 | 22950 | 22950 | 22900 | 114 |
| 193 | 20230530 | 150100 | 1731535800 | 22900 | 22900 | 22950 | 22900 | 154 |
| 194 | 20230530 | 150000 | 1728007750 | 22900 | 22900 | 22950 | 22900 | 993 |
| 195 | 20230530 | 145900 | 1705265000 | 22900 | 22950 | 23000 | 22900 | 518 |
| 196 | 20230530 | 145800 | 1693390850 | 22950 | 22950 | 23000 | 22950 | 110 |
| 197 | 20230530 | 145700 | 1690864850 | 22950 | 22950 | 23000 | 22900 | 655 |
| 198 | 20230530 | 145600 | 1675823900 | 22950 | 23000 | 23000 | 22950 | 94 |
| 199 | 20230530 | 145500 | 1673663900 | 22950 | 22950 | 22950 | 22900 | 292 |
| 200 | 20230530 | 145400 | 1666968900 | 22950 | 22900 | 22950 | 22900 | 306 |
| 201 | 20230530 | 145300 | 1659958500 | 22900 | 22950 | 22950 | 22900 | 403 |
| 202 | 20230530 | 145200 | 1650724050 | 22900 | 22950 | 22950 | 22900 | 53 |
| 203 | 20230530 | 145100 | 1649509850 | 22950 | 22900 | 22950 | 22900 | 544 |
| 204 | 20230530 | 145000 | 1637046350 | 22900 | 22900 | 22950 | 22900 | 121 |
| 205 | 20230530 | 144900 | 1634274000 | 22900 | 22900 | 22950 | 22900 | 281 |
| 206 | 20230530 | 144800 | 1627837650 | 22950 | 22900 | 22950 | 22900 | 144 |
| 207 | 20230530 | 144700 | 1624534200 | 22900 | 22900 | 22950 | 22900 | 108 |
| 208 | 20230530 | 144600 | 1622059550 | 22900 | 22950 | 23000 | 22900 | 147 |
| 209 | 20230530 | 144500 | 1618686750 | 22950 | 22950 | 22950 | 22900 | 106 |
| 210 | 20230530 | 144400 | 1616256100 | 22950 | 22900 | 22950 | 22900 | 122 |
| 211 | 20230530 | 144300 | 1613458200 | 22950 | 22900 | 22950 | 22900 | 347 |
| 212 | 20230530 | 144200 | 1605508500 | 22900 | 22900 | 22950 | 22900 | 548 |
| 213 | 20230530 | 144100 | 1592958850 | 22900 | 22950 | 22950 | 22900 | 431 |
| 214 | 20230530 | 144000 | 1583087400 | 22950 | 22900 | 22950 | 22900 | 100 |
| 215 | 20230530 | 143900 | 1580794500 | 22900 | 22950 | 22950 | 22900 | 63 |
| 216 | 20230530 | 143800 | 1579350600 | 22950 | 22950 | 23000 | 22900 | 221 |
| 217 | 20230530 | 143700 | 1574278950 | 22950 | 22950 | 23000 | 22950 | 71 |
| 218 | 20230530 | 143600 | 1572648050 | 22950 | 22950 | 23000 | 22950 | 455 |
| 219 | 20230530 | 143500 | 1562204350 | 23000 | 22950 | 23000 | 22950 | 70 |
| 220 | 20230530 | 143400 | 1560597400 | 23000 | 23000 | 23000 | 22950 | 59 |
| 221 | 20230530 | 143300 | 1559241800 | 22950 | 23000 | 23000 | 22950 | 305 |
| 222 | 20230530 | 143200 | 1552240600 | 22950 | 22950 | 23000 | 22950 | 154 |
| 223 | 20230530 | 143100 | 1548705900 | 22950 | 22950 | 22950 | 22900 | 314 |
| 224 | 20230530 | 143000 | 1541502750 | 22950 | 22950 | 23000 | 22950 | 495 |
| 225 | 20230530 | 142900 | 1530141500 | 22950 | 22950 | 22950 | 22950 | 78 |
| 226 | 20230530 | 142800 | 1528351400 | 23000 | 22950 | 23000 | 22950 | 301 |
| 227 | 20230530 | 142700 | 1521442450 | 22950 | 22950 | 23000 | 22950 | 288 |
| 228 | 20230530 | 142600 | 1514831850 | 22950 | 23000 | 23000 | 22950 | 68 |
| 229 | 20230530 | 142500 | 1513270250 | 22950 | 22950 | 23000 | 22950 | 715 |
| 230 | 20230530 | 142400 | 1496860900 | 22950 | 23000 | 23000 | 22950 | 572 |
| 231 | 20230530 | 142300 | 1483708000 | 23000 | 23000 | 23050 | 23000 | 120 |
| 232 | 20230530 | 142200 | 1480947000 | 23050 | 23050 | 23050 | 23000 | 232 |
| 233 | 20230530 | 142100 | 1475610900 | 23050 | 23050 | 23050 | 23000 | 193 |
| 234 | 20230530 | 142000 | 1471169250 | 23000 | 23000 | 23050 | 23000 | 684 |
| 235 | 20230530 | 141900 | 1455436250 | 23050 | 23050 | 23050 | 23000 | 64 |
| 236 | 20230530 | 141800 | 1453961600 | 23000 | 23050 | 23050 | 23000 | 59 |
| 237 | 20230530 | 141700 | 1452603000 | 23050 | 23050 | 23050 | 23000 | 462 |
| 238 | 20230530 | 141600 | 1441963250 | 23000 | 23050 | 23050 | 23000 | 134 |
| 239 | 20230530 | 141500 | 1438876850 | 23000 | 23000 | 23050 | 23000 | 320 |
| 240 | 20230530 | 141400 | 1431516300 | 23050 | 23000 | 23050 | 23000 | 61 |
| 241 | 20230530 | 141300 | 1430112300 | 23050 | 23050 | 23050 | 23050 | 54 |
| 242 | 20230530 | 141200 | 1428867600 | 23000 | 23050 | 23050 | 23000 | 356 |
| 243 | 20230530 | 141100 | 1420675050 | 23050 | 23050 | 23100 | 23050 | 265 |
| 244 | 20230530 | 141000 | 1414565750 | 23050 | 23000 | 23050 | 23000 | 328 |
| 245 | 20230530 | 140900 | 1407007400 | 23000 | 23000 | 23050 | 23000 | 434 |
| 246 | 20230530 | 140800 | 1397022650 | 23050 | 23050 | 23050 | 23000 | 189 |
| 247 | 20230530 | 140700 | 1392668100 | 23100 | 23050 | 23100 | 23050 | 48 |
| 248 | 20230530 | 140600 | 1391560700 | 23050 | 23050 | 23050 | 23050 | 21 |
| 249 | 20230530 | 140500 | 1391076650 | 23000 | 23050 | 23050 | 23000 | 704 |
| 250 | 20230530 | 140400 | 1374851350 | 23100 | 23050 | 23100 | 23050 | 893 |
| 251 | 20230530 | 140300 | 1354266700 | 23050 | 23050 | 23050 | 23050 | 154 |
| 252 | 20230530 | 140200 | 1350717000 | 23050 | 23000 | 23050 | 23000 | 133 |
| 253 | 20230530 | 140100 | 1347651800 | 23050 | 23050 | 23050 | 23050 | 143 |
| 254 | 20230530 | 140000 | 1344355650 | 23050 | 23000 | 23050 | 23000 | 62 |
| 255 | 20230530 | 135900 | 1342927250 | 23050 | 23050 | 23050 | 23050 | 51 |
| 256 | 20230530 | 135800 | 1341751700 | 23050 | 23000 | 23050 | 23000 | 103 |
| 257 | 20230530 | 135700 | 1339378550 | 23050 | 23050 | 23050 | 23050 | 430 |
| 258 | 20230530 | 135600 | 1329467050 | 23100 | 23050 | 23100 | 23050 | 58 |
| 259 | 20230530 | 135500 | 1328129150 | 23000 | 23050 | 23050 | 23000 | 24 |
| 260 | 20230530 | 135400 | 1327576050 | 23050 | 23050 | 23050 | 23050 | 75 |
| 261 | 20230530 | 135300 | 1325847300 | 23050 | 23050 | 23050 | 23050 | 51 |
| 262 | 20230530 | 135200 | 1324671750 | 23100 | 23100 | 23100 | 23050 | 176 |
| 263 | 20230530 | 135100 | 1320612250 | 23100 | 23100 | 23100 | 23100 | 2 |
| 264 | 20230530 | 135000 | 1320566050 | 23100 | 23100 | 23100 | 23100 | 101 |
| 265 | 20230530 | 134900 | 1318232950 | 23050 | 23100 | 23100 | 23050 | 67 |
| 266 | 20230530 | 134800 | 1316687550 | 23100 | 23050 | 23100 | 23050 | 139 |
| 267 | 20230530 | 134700 | 1313480250 | 23050 | 23050 | 23050 | 23000 | 1746 |
| 268 | 20230530 | 134600 | 1273240350 | 23050 | 23050 | 23100 | 23050 | 96 |
| 269 | 20230530 | 134500 | 1271026550 | 23100 | 23100 | 23100 | 23100 | 57 |
| 270 | 20230530 | 134400 | 1269709850 | 23100 | 23050 | 23100 | 23050 | 621 |
| 271 | 20230530 | 134300 | 1255388750 | 23100 | 23100 | 23100 | 23100 | 64 |
| 272 | 20230530 | 134200 | 1253910350 | 23100 | 23100 | 23100 | 23100 | 53 |
| 273 | 20230530 | 134100 | 1252686050 | 23100 | 23100 | 23100 | 23100 | 122 |
| 274 | 20230530 | 134000 | 1249867850 | 23100 | 23100 | 23100 | 23100 | 69 |
| 275 | 20230530 | 133900 | 1248273950 | 23100 | 23100 | 23100 | 23100 | 23 |
| 276 | 20230530 | 133800 | 1247742650 | 23100 | 23100 | 23100 | 23050 | 122 |
| 277 | 20230530 | 133700 | 1244924500 | 23100 | 23100 | 23100 | 23100 | 1 |
| 278 | 20230530 | 133600 | 1244901400 | 23100 | 23050 | 23100 | 23050 | 79 |
| 279 | 20230530 | 133500 | 1243077500 | 23050 | 23100 | 23100 | 23050 | 107 |
| 280 | 20230530 | 133400 | 1240606250 | 23100 | 23100 | 23100 | 23100 | 1 |
| 281 | 20230530 | 133300 | 1240583150 | 23100 | 23100 | 23100 | 23100 | 20 |
| 282 | 20230530 | 133200 | 1240121150 | 23100 | 23100 | 23100 | 23050 | 160 |
| 283 | 20230530 | 133100 | 1236425800 | 23050 | 23050 | 23050 | 23050 | 7 |
| 284 | 20230530 | 133000 | 1236264450 | 23100 | 23050 | 23100 | 23050 | 131 |
| 285 | 20230530 | 132900 | 1233239650 | 23050 | 23100 | 23100 | 23050 | 56 |
| 286 | 20230530 | 132800 | 1231946250 | 23100 | 23100 | 23100 | 23100 | 52 |
| 287 | 20230530 | 132700 | 1230745050 | 23100 | 23100 | 23100 | 23100 | 44 |
| 288 | 20230530 | 132600 | 1229728650 | 23100 | 23100 | 23100 | 23100 | 24 |
| 289 | 20230530 | 132500 | 1229174250 | 23100 | 23100 | 23100 | 23100 | 20 |
| 290 | 20230530 | 132400 | 1228712250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 291 | 20230530 | 132300 | 1228712250 | 23100 | 23050 | 23100 | 23050 | 24 |
| 292 | 20230530 | 132200 | 1228158050 | 23100 | 23100 | 23100 | 23100 | 21 |
| 293 | 20230530 | 132100 | 1227672950 | 23100 | 23100 | 23100 | 23100 | 27 |
| 294 | 20230530 | 132000 | 1227049250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 295 | 20230530 | 131900 | 1227049250 | 23050 | 23050 | 23050 | 23050 | 54 |
| 296 | 20230530 | 131800 | 1225804550 | 23050 | 23050 | 23050 | 23050 | 49 |
| 297 | 20230530 | 131700 | 1224675100 | 23000 | 23050 | 23050 | 23000 | 54 |
| 298 | 20230530 | 131600 | 1223431350 | 23050 | 23000 | 23050 | 23000 | 92 |
| 299 | 20230530 | 131500 | 1221312750 | 23050 | 23050 | 23050 | 23050 | 131 |
| 300 | 20230530 | 131400 | 1218293200 | 23050 | 23050 | 23050 | 23050 | 55 |
| 301 | 20230530 | 131300 | 1217025450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 302 | 20230530 | 131200 | 1217002450 | 23050 | 23050 | 23050 | 23050 | 21 |
| 303 | 20230530 | 131100 | 1216518400 | 23050 | 23050 | 23050 | 23050 | 53 |
| 304 | 20230530 | 131000 | 1215296750 | 23050 | 23050 | 23050 | 23050 | 65 |
| 305 | 20230530 | 130900 | 1213798500 | 23050 | 23000 | 23050 | 23000 | 67 |
| 306 | 20230530 | 130800 | 1212254850 | 23050 | 23050 | 23050 | 23000 | 66 |
| 307 | 20230530 | 130700 | 1210734200 | 23050 | 23050 | 23050 | 23050 | 67 |
| 308 | 20230530 | 130600 | 1209189850 | 23050 | 23050 | 23050 | 23000 | 58 |
| 309 | 20230530 | 130500 | 1207853050 | 23050 | 23000 | 23050 | 23000 | 43 |
| 310 | 20230530 | 130400 | 1206862900 | 23050 | 23050 | 23050 | 23050 | 103 |
| 311 | 20230530 | 130300 | 1204488750 | 23050 | 23050 | 23050 | 23050 | 66 |
| 312 | 20230530 | 130200 | 1202967450 | 23050 | 23050 | 23050 | 23050 | 54 |
| 313 | 20230530 | 130100 | 1201722750 | 23000 | 23050 | 23050 | 23000 | 362 |
| 314 | 20230530 | 130000 | 1193395750 | 23050 | 23000 | 23050 | 23000 | 107 |
| 315 | 20230530 | 125900 | 1190929900 | 23050 | 23050 | 23050 | 23050 | 54 |
| 316 | 20230530 | 125800 | 1189685200 | 23050 | 23050 | 23050 | 23050 | 108 |
| 317 | 20230530 | 125700 | 1187195800 | 23000 | 23050 | 23050 | 23000 | 29 |
| 318 | 20230530 | 125600 | 1186527800 | 23050 | 23050 | 23050 | 23050 | 31 |
| 319 | 20230530 | 125500 | 1185813250 | 23050 | 23000 | 23050 | 23000 | 111 |
| 320 | 20230530 | 125400 | 1183255300 | 23050 | 23050 | 23050 | 23050 | 113 |
| 321 | 20230530 | 125300 | 1180650650 | 23050 | 23050 | 23050 | 23050 | 35 |
| 322 | 20230530 | 125200 | 1179843900 | 23050 | 23050 | 23050 | 23000 | 64 |
| 323 | 20230530 | 125100 | 1178369150 | 23050 | 23050 | 23050 | 23050 | 52 |
| 324 | 20230530 | 125000 | 1177170550 | 23050 | 23000 | 23050 | 23000 | 32 |
| 325 | 20230530 | 124900 | 1176434400 | 23050 | 23050 | 23050 | 23050 | 139 |
| 326 | 20230530 | 124800 | 1173230450 | 23050 | 23000 | 23050 | 23000 | 91 |
| 327 | 20230530 | 124700 | 1171135350 | 23000 | 23050 | 23050 | 23000 | 23 |
| 328 | 20230530 | 124600 | 1170605350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 329 | 20230530 | 124500 | 1170605350 | 23000 | 23050 | 23050 | 23000 | 30 |
| 330 | 20230530 | 124400 | 1169914300 | 23050 | 23050 | 23050 | 23050 | 57 |
| 331 | 20230530 | 124300 | 1168600450 | 23050 | 23000 | 23050 | 23000 | 55 |
| 332 | 20230530 | 124200 | 1167333150 | 23050 | 23050 | 23050 | 23050 | 20 |
| 333 | 20230530 | 124100 | 1166872150 | 23050 | 23000 | 23050 | 23000 | 61 |
| 334 | 20230530 | 124000 | 1165468100 | 23000 | 23050 | 23050 | 23000 | 29 |
| 335 | 20230530 | 123900 | 1164799850 | 23050 | 23050 | 23050 | 23050 | 1 |
| 336 | 20230530 | 123800 | 1164776800 | 23050 | 23050 | 23050 | 23000 | 74 |
| 337 | 20230530 | 123700 | 1163071600 | 23050 | 23050 | 23050 | 23050 | 20 |
| 338 | 20230530 | 123600 | 1162610600 | 23050 | 23000 | 23050 | 23000 | 25 |
| 339 | 20230530 | 123500 | 1162034850 | 23050 | 23050 | 23050 | 23050 | 52 |
| 340 | 20230530 | 123400 | 1160836250 | 23000 | 23050 | 23050 | 23000 | 84 |
| 341 | 20230530 | 123300 | 1158903200 | 23000 | 23050 | 23050 | 23000 | 10 |
| 342 | 20230530 | 123200 | 1158673150 | 23050 | 23050 | 23050 | 23050 | 111 |
| 343 | 20230530 | 123100 | 1156114600 | 23000 | 23000 | 23050 | 23000 | 48 |
| 344 | 20230530 | 123000 | 1155009600 | 23050 | 23050 | 23050 | 23050 | 21 |
| 345 | 20230530 | 122900 | 1154525550 | 23000 | 23000 | 23000 | 23000 | 25 |
| 346 | 20230530 | 122800 | 1153950550 | 23000 | 23000 | 23050 | 23000 | 56 |
| 347 | 20230530 | 122700 | 1152661550 | 23050 | 23050 | 23050 | 23050 | 20 |
| 348 | 20230530 | 122600 | 1152200550 | 23000 | 23000 | 23050 | 23000 | 83 |
| 349 | 20230530 | 122500 | 1150289150 | 23050 | 23050 | 23050 | 23050 | 20 |
| 350 | 20230530 | 122400 | 1149828150 | 23000 | 23000 | 23050 | 23000 | 69 |
| 351 | 20230530 | 122300 | 1148240150 | 23050 | 23050 | 23050 | 23050 | 21 |
| 352 | 20230530 | 122200 | 1147756100 | 23050 | 23050 | 23050 | 23000 | 87 |
| 353 | 20230530 | 122100 | 1145753550 | 23050 | 23050 | 23050 | 23050 | 22 |
| 354 | 20230530 | 122000 | 1145246450 | 23050 | 23050 | 23050 | 23050 | 20 |
| 355 | 20230530 | 121900 | 1144785450 | 23000 | 23050 | 23050 | 23000 | 40 |
| 356 | 20230530 | 121800 | 1143863900 | 23050 | 23000 | 23050 | 23000 | 146 |
| 357 | 20230530 | 121700 | 1140504900 | 23050 | 23000 | 23050 | 23000 | 30 |
| 358 | 20230530 | 121600 | 1139813850 | 23000 | 23000 | 23000 | 23000 | 1 |
| 359 | 20230530 | 121500 | 1139790850 | 23050 | 23050 | 23050 | 23050 | 21 |
| 360 | 20230530 | 121400 | 1139306800 | 23000 | 23050 | 23050 | 23000 | 68 |
| 361 | 20230530 | 121300 | 1137741750 | 23050 | 23050 | 23050 | 23050 | 20 |
| 362 | 20230530 | 121200 | 1137280750 | 23050 | 23000 | 23050 | 23000 | 60 |
| 363 | 20230530 | 121100 | 1135899350 | 23050 | 23050 | 23050 | 23050 | 20 |
| 364 | 20230530 | 121000 | 1135438350 | 23050 | 23000 | 23050 | 23000 | 94 |
| 365 | 20230530 | 120900 | 1133273950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 366 | 20230530 | 120800 | 1133273950 | 23000 | 23050 | 23050 | 23000 | 95 |
| 367 | 20230530 | 120700 | 1131086200 | 23000 | 23050 | 23050 | 23000 | 75 |
| 368 | 20230530 | 120600 | 1129357900 | 23050 | 23050 | 23050 | 23050 | 20 |
| 369 | 20230530 | 120500 | 1128896900 | 23000 | 23000 | 23000 | 23000 | 1009 |
| 370 | 20230530 | 120400 | 1105689900 | 23050 | 23000 | 23050 | 23000 | 64 |
| 371 | 20230530 | 120300 | 1104216700 | 23050 | 23000 | 23050 | 23000 | 198 |
| 372 | 20230530 | 120200 | 1099655050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 373 | 20230530 | 120100 | 1099655050 | 23050 | 23000 | 23050 | 23000 | 90 |
| 374 | 20230530 | 120000 | 1097580700 | 23000 | 23050 | 23050 | 23000 | 82 |
| 375 | 20230530 | 115900 | 1095693500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 376 | 20230530 | 115800 | 1095693500 | 23050 | 23000 | 23050 | 23000 | 69 |
| 377 | 20230530 | 115700 | 1094105450 | 23050 | 23050 | 23050 | 23050 | 62 |
| 378 | 20230530 | 115600 | 1092676350 | 23050 | 23050 | 23050 | 23000 | 108 |
| 379 | 20230530 | 115500 | 1090188900 | 23000 | 23000 | 23000 | 23000 | 10 |
| 380 | 20230530 | 115400 | 1089958900 | 23000 | 23050 | 23050 | 23000 | 952 |
| 381 | 20230530 | 115300 | 1068018400 | 23000 | 23050 | 23050 | 23000 | 67 |
| 382 | 20230530 | 115200 | 1066474700 | 23050 | 23000 | 23050 | 23000 | 69 |
| 383 | 20230530 | 115100 | 1064886250 | 23050 | 23000 | 23050 | 23000 | 29 |
| 384 | 20230530 | 115000 | 1064218250 | 23050 | 23050 | 23050 | 23050 | 49 |
| 385 | 20230530 | 114900 | 1063088800 | 23050 | 23000 | 23050 | 23000 | 62 |
| 386 | 20230530 | 114800 | 1061661750 | 23000 | 23000 | 23050 | 23000 | 38 |
| 387 | 20230530 | 114700 | 1060787650 | 23050 | 23050 | 23050 | 23050 | 20 |
| 388 | 20230530 | 114600 | 1060326650 | 23050 | 23050 | 23050 | 23000 | 97 |
| 389 | 20230530 | 114500 | 1058091300 | 23000 | 23000 | 23000 | 23000 | 111 |
| 390 | 20230530 | 114400 | 1055538300 | 23000 | 23000 | 23000 | 23000 | 115 |
| 391 | 20230530 | 114300 | 1052893300 | 23000 | 23000 | 23000 | 23000 | 88 |
| 392 | 20230530 | 114200 | 1050869300 | 23000 | 23000 | 23000 | 23000 | 217 |
| 393 | 20230530 | 114100 | 1045878300 | 22950 | 23000 | 23000 | 22950 | 11 |
| 394 | 20230530 | 114000 | 1045625750 | 23000 | 23000 | 23000 | 23000 | 23 |
| 395 | 20230530 | 113900 | 1045096750 | 23000 | 23000 | 23000 | 22950 | 97 |
| 396 | 20230530 | 113800 | 1042866200 | 23000 | 23000 | 23000 | 23000 | 20 |
| 397 | 20230530 | 113700 | 1042406200 | 23000 | 22950 | 23000 | 22950 | 32 |
| 398 | 20230530 | 113600 | 1041670800 | 22950 | 23000 | 23000 | 22950 | 70 |
| 399 | 20230530 | 113500 | 1040061250 | 23000 | 23000 | 23000 | 23000 | 111 |
| 400 | 20230530 | 113400 | 1037508250 | 23000 | 22950 | 23000 | 22950 | 29 |
| 401 | 20230530 | 113300 | 1036841700 | 23000 | 23000 | 23000 | 23000 | 63 |
| 402 | 20230530 | 113200 | 1035392700 | 23000 | 23000 | 23000 | 22950 | 164 |
| 403 | 20230530 | 113100 | 1031626150 | 23000 | 22950 | 23000 | 22950 | 55 |
| 404 | 20230530 | 113000 | 1030361400 | 23000 | 22950 | 23000 | 22950 | 123 |
| 405 | 20230530 | 112900 | 1027537550 | 22950 | 23000 | 23000 | 22950 | 242 |
| 406 | 20230530 | 112800 | 1021973750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 407 | 20230530 | 112700 | 1021973750 | 23000 | 23000 | 23000 | 22950 | 94 |
| 408 | 20230530 | 112600 | 1019814050 | 23000 | 23000 | 23000 | 23000 | 25 |
| 409 | 20230530 | 112500 | 1019239050 | 22950 | 22950 | 23000 | 22950 | 90 |
| 410 | 20230530 | 112400 | 1017172450 | 22950 | 22950 | 23000 | 22950 | 559 |
| 411 | 20230530 | 112300 | 1004341350 | 22950 | 22950 | 22950 | 22900 | 38 |
| 412 | 20230530 | 112200 | 1003470050 | 22900 | 22950 | 22950 | 22900 | 66 |
| 413 | 20230530 | 112100 | 1001957550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 414 | 20230530 | 112000 | 1001957550 | 22950 | 22900 | 22950 | 22900 | 77 |
| 415 | 20230530 | 111900 | 1000190850 | 22950 | 22950 | 22950 | 22950 | 59 |
| 416 | 20230530 | 111800 | 998836800 | 22900 | 22900 | 22900 | 22900 | 100 |
| 417 | 20230530 | 111700 | 996546800 | 22950 | 22950 | 22950 | 22900 | 32 |
| 418 | 20230530 | 111600 | 995812900 | 22900 | 22950 | 22950 | 22900 | 96 |
| 419 | 20230530 | 111500 | 993611750 | 22950 | 22900 | 22950 | 22850 | 1462 |
| 420 | 20230530 | 111400 | 960129550 | 22850 | 22850 | 22850 | 22850 | 33 |
| 421 | 20230530 | 111300 | 959375500 | 22850 | 22850 | 22900 | 22850 | 33 |
| 422 | 20230530 | 111200 | 958620450 | 22850 | 22850 | 22900 | 22850 | 361 |
| 423 | 20230530 | 111100 | 950370600 | 22850 | 22900 | 22900 | 22850 | 5 |
| 424 | 20230530 | 111000 | 950256300 | 22900 | 22850 | 22900 | 22850 | 34 |
| 425 | 20230530 | 110900 | 949478350 | 22900 | 22850 | 22900 | 22850 | 42 |
| 426 | 20230530 | 110800 | 948517650 | 22850 | 22900 | 22900 | 22850 | 53 |
| 427 | 20230530 | 110700 | 947305600 | 22900 | 22900 | 22900 | 22900 | 127 |
| 428 | 20230530 | 110600 | 944397300 | 22950 | 22900 | 22950 | 22900 | 32 |
| 429 | 20230530 | 110500 | 943663500 | 22900 | 22950 | 22950 | 22900 | 107 |
| 430 | 20230530 | 110400 | 941212200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 431 | 20230530 | 110300 | 941212200 | 22950 | 22900 | 22950 | 22900 | 34 |
| 432 | 20230530 | 110200 | 940432600 | 22900 | 22950 | 22950 | 22900 | 59 |
| 433 | 20230530 | 110100 | 939080500 | 22900 | 22900 | 22900 | 22900 | 80 |
| 434 | 20230530 | 110000 | 937248500 | 22950 | 22950 | 22950 | 22950 | 20 |
| 435 | 20230530 | 105900 | 936789500 | 22950 | 22900 | 22950 | 22900 | 920 |
| 436 | 20230530 | 105800 | 915719500 | 22900 | 22950 | 22950 | 22900 | 51 |
| 437 | 20230530 | 105700 | 914550600 | 22900 | 22900 | 22900 | 22900 | 3 |
| 438 | 20230530 | 105600 | 914481900 | 22900 | 22950 | 22950 | 22900 | 47 |
| 439 | 20230530 | 105500 | 913404550 | 22950 | 22900 | 22950 | 22900 | 113 |
| 440 | 20230530 | 105400 | 910815700 | 22900 | 22900 | 22900 | 22900 | 13 |
| 441 | 20230530 | 105300 | 910518000 | 22950 | 22900 | 22950 | 22900 | 21 |
| 442 | 20230530 | 105200 | 910036100 | 22900 | 22950 | 22950 | 22900 | 24 |
| 443 | 20230530 | 105100 | 909485450 | 22900 | 22950 | 23000 | 22900 | 222 |
| 444 | 20230530 | 105000 | 904390450 | 23000 | 22950 | 23000 | 22950 | 231 |
| 445 | 20230530 | 104900 | 899088500 | 22950 | 22950 | 23000 | 22950 | 257 |
| 446 | 20230530 | 104800 | 893189100 | 23000 | 22950 | 23000 | 22950 | 245 |
| 447 | 20230530 | 104700 | 887564400 | 22950 | 22900 | 22950 | 22900 | 101 |
| 448 | 20230530 | 104600 | 885246900 | 22950 | 22900 | 22950 | 22900 | 54 |
| 449 | 20230530 | 104500 | 884009300 | 22950 | 22900 | 22950 | 22900 | 22 |
| 450 | 20230530 | 104400 | 883504500 | 22900 | 22950 | 22950 | 22900 | 59 |
| 451 | 20230530 | 104300 | 882151400 | 22900 | 22900 | 22900 | 22900 | 6 |
| 452 | 20230530 | 104200 | 882014000 | 22900 | 22900 | 22950 | 22900 | 35 |
| 453 | 20230530 | 104100 | 881211500 | 22950 | 22950 | 22950 | 22950 | 20 |
| 454 | 20230530 | 104000 | 880752500 | 22950 | 22900 | 22950 | 22850 | 40 |
| 455 | 20230530 | 103900 | 879837850 | 22900 | 22900 | 23000 | 22900 | 255 |
| 456 | 20230530 | 103800 | 873979950 | 22950 | 22950 | 22950 | 22950 | 82 |
| 457 | 20230530 | 103700 | 872098050 | 22900 | 22900 | 23000 | 22900 | 31 |
| 458 | 20230530 | 103600 | 871387650 | 22950 | 22900 | 22950 | 22900 | 175 |
| 459 | 20230530 | 103500 | 867373350 | 22900 | 22850 | 22900 | 22850 | 56 |
| 460 | 20230530 | 103400 | 866092700 | 22850 | 22950 | 22950 | 22850 | 198 |
| 461 | 20230530 | 103300 | 861558250 | 22900 | 22900 | 22900 | 22900 | 43 |
| 462 | 20230530 | 103200 | 860573550 | 22900 | 22850 | 22900 | 22850 | 113 |
| 463 | 20230530 | 103100 | 857987650 | 22900 | 22900 | 22900 | 22900 | 20 |
| 464 | 20230530 | 103000 | 857529650 | 22900 | 22850 | 22900 | 22800 | 667 |
| 465 | 20230530 | 102900 | 842300550 | 22900 | 22850 | 22900 | 22850 | 415 |
| 466 | 20230530 | 102800 | 832816800 | 22850 | 22850 | 22900 | 22850 | 2081 |
| 467 | 20230530 | 102700 | 785264950 | 22850 | 22900 | 22900 | 22850 | 356 |
| 468 | 20230530 | 102600 | 777128650 | 22900 | 22900 | 22950 | 22900 | 606 |
| 469 | 20230530 | 102500 | 763249550 | 22900 | 22950 | 22950 | 22900 | 29 |
| 470 | 20230530 | 102400 | 762584450 | 22950 | 22900 | 22950 | 22900 | 72 |
| 471 | 20230530 | 102300 | 760933150 | 22900 | 22950 | 22950 | 22900 | 11 |
| 472 | 20230530 | 102200 | 760681150 | 22950 | 22950 | 22950 | 22950 | 256 |
| 473 | 20230530 | 102100 | 754805950 | 22950 | 22950 | 22950 | 22950 | 20 |
| 474 | 20230530 | 102000 | 754346950 | 22900 | 22900 | 22900 | 22900 | 9 |
| 475 | 20230530 | 101900 | 754140850 | 22950 | 22950 | 22950 | 22950 | 57 |
| 476 | 20230530 | 101800 | 752832700 | 22950 | 22900 | 22950 | 22900 | 56 |
| 477 | 20230530 | 101700 | 751548300 | 22950 | 22950 | 22950 | 22950 | 20 |
| 478 | 20230530 | 101600 | 751089300 | 22900 | 22900 | 22900 | 22900 | 36 |
| 479 | 20230530 | 101500 | 750264900 | 22900 | 22850 | 22900 | 22850 | 58 |
| 480 | 20230530 | 101400 | 748936800 | 22900 | 22900 | 22900 | 22900 | 39 |
| 481 | 20230530 | 101300 | 748043700 | 22900 | 22900 | 22900 | 22850 | 180 |
| 482 | 20230530 | 101200 | 743922150 | 22900 | 22900 | 22900 | 22850 | 531 |
| 483 | 20230530 | 101100 | 731762300 | 22900 | 22900 | 22900 | 22850 | 399 |
| 484 | 20230530 | 101000 | 722627600 | 22900 | 22900 | 22900 | 22900 | 22 |
| 485 | 20230530 | 100900 | 722123800 | 22850 | 22850 | 22900 | 22850 | 2284 |
| 486 | 20230530 | 100800 | 669934350 | 22850 | 22900 | 22900 | 22850 | 147 |
| 487 | 20230530 | 100700 | 666569050 | 22900 | 22950 | 22950 | 22900 | 2095 |
| 488 | 20230530 | 100600 | 618585300 | 22950 | 22950 | 22950 | 22900 | 103 |
| 489 | 20230530 | 100500 | 616222400 | 22950 | 23000 | 23000 | 22950 | 22 |
| 490 | 20230530 | 100400 | 615716500 | 22900 | 23000 | 23050 | 22900 | 654 |
| 491 | 20230530 | 100300 | 600706300 | 23000 | 23000 | 23000 | 23000 | 46 |
| 492 | 20230530 | 100200 | 599648300 | 23000 | 23000 | 23000 | 23000 | 20 |
| 493 | 20230530 | 100100 | 599188300 | 22950 | 23000 | 23000 | 22950 | 29 |
| 494 | 20230530 | 100000 | 598521750 | 22900 | 22900 | 22900 | 22900 | 1 |
| 495 | 20230530 | 095900 | 598498850 | 23000 | 22950 | 23000 | 22900 | 23 |
| 496 | 20230530 | 095800 | 597971050 | 22900 | 22900 | 22900 | 22900 | 78 |
| 497 | 20230530 | 095700 | 596184850 | 22900 | 23050 | 23050 | 22850 | 2800 |
| 498 | 20230530 | 095600 | 531930000 | 23100 | 23100 | 23100 | 23100 | 295 |
| 499 | 20230530 | 095500 | 525115500 | 23150 | 23150 | 23150 | 23100 | 81 |
| 500 | 20230530 | 095400 | 523242150 | 23150 | 23150 | 23150 | 23100 | 65 |
| 501 | 20230530 | 095300 | 521738150 | 23150 | 23150 | 23150 | 23150 | 54 |
| 502 | 20230530 | 095200 | 520488050 | 23150 | 23200 | 23200 | 23100 | 99 |
| 503 | 20230530 | 095100 | 518198200 | 23200 | 23200 | 23200 | 23150 | 89 |
| 504 | 20230530 | 095000 | 516135850 | 23200 | 23150 | 23200 | 23150 | 47 |
| 505 | 20230530 | 094900 | 515045950 | 23200 | 23200 | 23200 | 23150 | 63 |
| 506 | 20230530 | 094800 | 513586450 | 23200 | 23200 | 23200 | 23100 | 88 |
| 507 | 20230530 | 094700 | 511550450 | 23200 | 23200 | 23200 | 23150 | 118 |
| 508 | 20230530 | 094600 | 508816400 | 23200 | 23150 | 23200 | 23150 | 126 |
| 509 | 20230530 | 094500 | 505898150 | 23150 | 23200 | 23200 | 23100 | 225 |
| 510 | 20230530 | 094400 | 500691150 | 23200 | 23250 | 23250 | 23200 | 57 |
| 511 | 20230530 | 094300 | 499366500 | 23200 | 23300 | 23300 | 23200 | 226 |
| 512 | 20230530 | 094200 | 494112100 | 23300 | 23250 | 23300 | 23200 | 90 |
| 513 | 20230530 | 094100 | 492016550 | 23250 | 23300 | 23300 | 23200 | 370 |
| 514 | 20230530 | 094000 | 483410950 | 23250 | 23300 | 23300 | 23250 | 122 |
| 515 | 20230530 | 093900 | 480571450 | 23300 | 23300 | 23300 | 23250 | 145 |
| 516 | 20230530 | 093800 | 477196750 | 23300 | 23300 | 23300 | 23250 | 150 |
| 517 | 20230530 | 093700 | 473708150 | 23300 | 23250 | 23300 | 23250 | 138 |
| 518 | 20230530 | 093600 | 470498100 | 23250 | 23250 | 23250 | 23200 | 106 |
| 519 | 20230530 | 093500 | 468033650 | 23250 | 23200 | 23250 | 23200 | 178 |
| 520 | 20230530 | 093400 | 463895950 | 23250 | 23250 | 23250 | 23150 | 342 |
| 521 | 20230530 | 093300 | 455967900 | 23200 | 23250 | 23300 | 23200 | 111 |
| 522 | 20230530 | 093200 | 453386050 | 23300 | 23250 | 23300 | 23200 | 266 |
| 523 | 20230530 | 093100 | 447201650 | 23300 | 23200 | 23300 | 23200 | 324 |
| 524 | 20230530 | 093000 | 439666250 | 23300 | 23250 | 23300 | 23200 | 757 |
| 525 | 20230530 | 092900 | 422078650 | 23250 | 23250 | 23250 | 23150 | 222 |
| 526 | 20230530 | 092800 | 416928800 | 23200 | 23200 | 23200 | 23150 | 884 |
| 527 | 20230530 | 092700 | 396423550 | 23150 | 23100 | 23150 | 23100 | 565 |
| 528 | 20230530 | 092600 | 383345900 | 23100 | 23150 | 23150 | 23050 | 330 |
| 529 | 20230530 | 092500 | 375712200 | 23150 | 23100 | 23150 | 23050 | 638 |
| 530 | 20230530 | 092400 | 360956950 | 23050 | 23100 | 23100 | 23050 | 409 |
| 531 | 20230530 | 092300 | 351512750 | 23100 | 23100 | 23100 | 23050 | 322 |
| 532 | 20230530 | 092200 | 344075450 | 23050 | 23100 | 23100 | 23050 | 547 |
| 533 | 20230530 | 092100 | 331441700 | 23100 | 23000 | 23100 | 23000 | 1201 |
| 534 | 20230530 | 092000 | 303775600 | 23000 | 22950 | 23000 | 22900 | 1195 |
| 535 | 20230530 | 091900 | 276381200 | 22950 | 23000 | 23000 | 22950 | 572 |
| 536 | 20230530 | 091800 | 263252700 | 22950 | 22850 | 23000 | 22850 | 2669 |
| 537 | 20230530 | 091700 | 202127400 | 22900 | 22950 | 22950 | 22850 | 306 |
| 538 | 20230530 | 091600 | 195119700 | 22900 | 22900 | 22900 | 22850 | 682 |
| 539 | 20230530 | 091500 | 179524850 | 22900 | 22900 | 22900 | 22900 | 419 |
| 540 | 20230530 | 091400 | 169929750 | 22900 | 23000 | 23000 | 22900 | 2313 |
| 541 | 20230530 | 091300 | 116802850 | 23000 | 23050 | 23050 | 23000 | 60 |
| 542 | 20230530 | 091200 | 115421350 | 23050 | 23000 | 23050 | 23000 | 117 |
| 543 | 20230530 | 091100 | 112728600 | 23050 | 23000 | 23050 | 23000 | 3 |
| 544 | 20230530 | 091000 | 112659500 | 23000 | 23150 | 23150 | 23000 | 1467 |
| 545 | 20230530 | 090900 | 78804000 | 23100 | 23150 | 23150 | 23100 | 171 |
| 546 | 20230530 | 090800 | 74846750 | 23250 | 23100 | 23250 | 23100 | 183 |
| 547 | 20230530 | 090700 | 70609150 | 23150 | 23200 | 23200 | 23100 | 541 |
| 548 | 20230530 | 090600 | 58081350 | 23200 | 23200 | 23200 | 23200 | 200 |
| 549 | 20230530 | 090500 | 53441350 | 23200 | 23200 | 23200 | 23200 | 84 |
| 550 | 20230530 | 090400 | 51492550 | 23150 | 23200 | 23200 | 23150 | 17 |
| 551 | 20230530 | 090300 | 51098700 | 23200 | 23150 | 23200 | 23150 | 31 |
| 552 | 20230530 | 090200 | 50381000 | 23150 | 23150 | 23150 | 23150 | 25 |
| 553 | 20230530 | 090100 | 49802250 | 23150 | 23150 | 23150 | 23100 | 348 |
| 554 | 20230530 | 090000 | 41748650 | 23150 | 23400 | 23400 | 23100 | 1784 |