30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 183200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 2952 |
| 3 | 20230530 | 183100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230530 | 183000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230530 | 182900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230530 | 182800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230530 | 182700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230530 | 182600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230530 | 182500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230530 | 182400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230530 | 182300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230530 | 182200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230530 | 182100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230530 | 182000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230530 | 181900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230530 | 181800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230530 | 181700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230530 | 181600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230530 | 181500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230530 | 181400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230530 | 181300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230530 | 181200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230530 | 181100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230530 | 181000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230530 | 180900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230530 | 180800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230530 | 180700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230530 | 180600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230530 | 180500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230530 | 180400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230530 | 180300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230530 | 180200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 2952 |
| 33 | 20230530 | 180100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230530 | 180000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230530 | 175900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230530 | 175800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230530 | 175700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230530 | 175600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230530 | 175500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230530 | 175400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230530 | 175300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230530 | 175200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230530 | 175100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230530 | 175000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230530 | 174900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230530 | 174800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230530 | 174700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230530 | 174600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230530 | 174500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230530 | 174400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230530 | 174300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230530 | 174200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230530 | 174100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230530 | 174000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230530 | 173900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230530 | 173800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230530 | 173700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230530 | 173600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230530 | 173500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230530 | 173400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230530 | 173300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230530 | 173200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 2952 |
| 63 | 20230530 | 173100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230530 | 173000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230530 | 172900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230530 | 172800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230530 | 172700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230530 | 172600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230530 | 172500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230530 | 172400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230530 | 172300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230530 | 172200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230530 | 172100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230530 | 172000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230530 | 171900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230530 | 171800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230530 | 171700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230530 | 171600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230530 | 171500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230530 | 171400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230530 | 171300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230530 | 171200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230530 | 171100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230530 | 171000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230530 | 170900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230530 | 170800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230530 | 170700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230530 | 170600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230530 | 170500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230530 | 170400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230530 | 170300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230530 | 170200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 2952 |
| 93 | 20230530 | 170100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230530 | 170000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230530 | 165900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230530 | 165800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230530 | 165700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230530 | 165600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230530 | 165500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230530 | 165400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230530 | 165300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230530 | 165200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230530 | 165100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230530 | 165000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230530 | 164900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230530 | 164800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230530 | 164700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230530 | 164600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230530 | 164500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230530 | 164400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230530 | 164300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230530 | 164200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230530 | 164100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230530 | 164000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230530 | 163900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230530 | 163800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230530 | 163700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230530 | 163600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230530 | 163500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230530 | 163400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230530 | 163300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230530 | 163200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 2952 |
| 123 | 20230530 | 163100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230530 | 163000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230530 | 162900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230530 | 162800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230530 | 162700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230530 | 162600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230530 | 162500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230530 | 162400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230530 | 162300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230530 | 162200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230530 | 162100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230530 | 162000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230530 | 161900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230530 | 161800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230530 | 161700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230530 | 161600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230530 | 161500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230530 | 161400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230530 | 161300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230530 | 161200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230530 | 161100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230530 | 161000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230530 | 160900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230530 | 160800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230530 | 160700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230530 | 160600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230530 | 160500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230530 | 160400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230530 | 160300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230530 | 160200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 2952 |
| 153 | 20230530 | 160100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230530 | 160000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230530 | 155900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230530 | 155800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230530 | 155700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230530 | 155600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230530 | 155500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230530 | 155400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230530 | 155300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230530 | 155200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230530 | 155100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230530 | 155000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230530 | 154900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230530 | 154800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230530 | 154700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230530 | 154600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230530 | 154500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230530 | 154400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230530 | 154300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230530 | 154200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230530 | 154100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230530 | 154000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230530 | 153900 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230530 | 153800 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230530 | 153700 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230530 | 153600 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230530 | 153500 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230530 | 153400 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230530 | 153300 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230530 | 153200 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 2952 |
| 183 | 20230530 | 153100 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230530 | 153000 | 5304128800 | 33000 | 33000 | 33000 | 33000 | 2952 |
| 185 | 20230530 | 152900 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230530 | 152800 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230530 | 152700 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230530 | 152600 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230530 | 152500 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230530 | 152400 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230530 | 152300 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230530 | 152200 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230530 | 152100 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230530 | 152000 | 5206712800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230530 | 151900 | 5206712800 | 33000 | 33000 | 33000 | 32950 | 1250 |
| 196 | 20230530 | 151800 | 5165463400 | 33000 | 33000 | 33000 | 32950 | 1639 |
| 197 | 20230530 | 151700 | 5111376650 | 33000 | 33050 | 33050 | 33000 | 629 |
| 198 | 20230530 | 151600 | 5090612600 | 33050 | 33000 | 33050 | 33000 | 575 |
| 199 | 20230530 | 151500 | 5071624550 | 33000 | 33050 | 33050 | 33000 | 53 |
| 200 | 20230530 | 151400 | 5069875300 | 33000 | 33050 | 33050 | 33000 | 885 |
| 201 | 20230530 | 151300 | 5040668700 | 33050 | 33000 | 33050 | 33000 | 64 |
| 202 | 20230530 | 151200 | 5038554550 | 33000 | 33000 | 33050 | 33000 | 1116 |
| 203 | 20230530 | 151100 | 5001724550 | 33000 | 33000 | 33000 | 33000 | 204 |
| 204 | 20230530 | 151000 | 4994992550 | 33000 | 32950 | 33000 | 32950 | 99 |
| 205 | 20230530 | 150900 | 4991726600 | 32950 | 33000 | 33000 | 32950 | 411 |
| 206 | 20230530 | 150800 | 4978173100 | 33000 | 33000 | 33000 | 32950 | 1076 |
| 207 | 20230530 | 150700 | 4942665150 | 33000 | 33000 | 33000 | 33000 | 56 |
| 208 | 20230530 | 150600 | 4940817150 | 33000 | 32950 | 33000 | 32950 | 52 |
| 209 | 20230530 | 150500 | 4939102500 | 33000 | 32950 | 33000 | 32950 | 54 |
| 210 | 20230530 | 150400 | 4937320550 | 32950 | 32950 | 33000 | 32950 | 59 |
| 211 | 20230530 | 150300 | 4935375350 | 32950 | 33000 | 33000 | 32950 | 96 |
| 212 | 20230530 | 150200 | 4932207950 | 33000 | 33000 | 33000 | 33000 | 1 |
| 213 | 20230530 | 150100 | 4932174950 | 32950 | 32950 | 32950 | 32950 | 11 |
| 214 | 20230530 | 150000 | 4931812500 | 33000 | 33000 | 33000 | 33000 | 42 |
| 215 | 20230530 | 145900 | 4930426500 | 33000 | 32950 | 33000 | 32950 | 610 |
| 216 | 20230530 | 145800 | 4910311500 | 32950 | 33000 | 33000 | 32950 | 144 |
| 217 | 20230530 | 145700 | 4905565150 | 33000 | 33000 | 33000 | 32950 | 445 |
| 218 | 20230530 | 145600 | 4890881150 | 33000 | 32950 | 33000 | 32950 | 1956 |
| 219 | 20230530 | 145500 | 4826335700 | 33000 | 33000 | 33000 | 32950 | 377 |
| 220 | 20230530 | 145400 | 4813908350 | 32950 | 33000 | 33000 | 32950 | 867 |
| 221 | 20230530 | 145300 | 4785315400 | 32950 | 32950 | 33000 | 32950 | 9 |
| 222 | 20230530 | 145200 | 4785018600 | 32950 | 32950 | 32950 | 32950 | 120 |
| 223 | 20230530 | 145100 | 4781064600 | 32950 | 32950 | 33000 | 32950 | 67 |
| 224 | 20230530 | 145000 | 4778854700 | 32950 | 33000 | 33000 | 32950 | 45 |
| 225 | 20230530 | 144900 | 4777370250 | 32950 | 32950 | 32950 | 32950 | 41 |
| 226 | 20230530 | 144800 | 4776019300 | 32950 | 33000 | 33000 | 32950 | 281 |
| 227 | 20230530 | 144700 | 4766758800 | 33000 | 32950 | 33000 | 32950 | 64 |
| 228 | 20230530 | 144600 | 4764648300 | 32950 | 32950 | 32950 | 32950 | 30 |
| 229 | 20230530 | 144500 | 4763659800 | 32950 | 32950 | 32950 | 32950 | 255 |
| 230 | 20230530 | 144400 | 4755257550 | 32950 | 32950 | 32950 | 32950 | 60 |
| 231 | 20230530 | 144300 | 4753280550 | 32950 | 33000 | 33000 | 32950 | 170 |
| 232 | 20230530 | 144200 | 4747673850 | 33000 | 33000 | 33000 | 33000 | 6 |
| 233 | 20230530 | 144100 | 4747475850 | 33000 | 33000 | 33000 | 33000 | 8 |
| 234 | 20230530 | 144000 | 4747211850 | 32950 | 32950 | 32950 | 32950 | 193 |
| 235 | 20230530 | 143900 | 4740852500 | 32900 | 33000 | 33000 | 32900 | 191 |
| 236 | 20230530 | 143800 | 4734563100 | 33000 | 32950 | 33000 | 32950 | 63 |
| 237 | 20230530 | 143700 | 4732487200 | 32950 | 32950 | 32950 | 32950 | 17 |
| 238 | 20230530 | 143600 | 4731927050 | 32950 | 32950 | 33000 | 32950 | 86 |
| 239 | 20230530 | 143500 | 4729093300 | 32950 | 32950 | 32950 | 32950 | 22 |
| 240 | 20230530 | 143400 | 4728368400 | 32950 | 32950 | 33000 | 32950 | 132 |
| 241 | 20230530 | 143300 | 4724018400 | 32950 | 32950 | 32950 | 32900 | 474 |
| 242 | 20230530 | 143200 | 4708400200 | 32900 | 32950 | 32950 | 32900 | 20 |
| 243 | 20230530 | 143100 | 4707741350 | 32900 | 32900 | 32900 | 32900 | 31 |
| 244 | 20230530 | 143000 | 4706721450 | 32900 | 32900 | 32900 | 32900 | 5 |
| 245 | 20230530 | 142900 | 4706556950 | 32950 | 32950 | 32950 | 32950 | 1 |
| 246 | 20230530 | 142800 | 4706524000 | 32950 | 32950 | 32950 | 32950 | 32 |
| 247 | 20230530 | 142700 | 4705469600 | 32950 | 32950 | 32950 | 32950 | 1 |
| 248 | 20230530 | 142600 | 4705436650 | 32950 | 32900 | 32950 | 32900 | 530 |
| 249 | 20230530 | 142500 | 4687989650 | 32900 | 32900 | 32950 | 32900 | 756 |
| 250 | 20230530 | 142400 | 4663117100 | 32950 | 32950 | 32950 | 32950 | 20 |
| 251 | 20230530 | 142300 | 4662458100 | 32950 | 32950 | 32950 | 32950 | 114 |
| 252 | 20230530 | 142200 | 4658701800 | 32950 | 32900 | 32950 | 32900 | 39 |
| 253 | 20230530 | 142100 | 4657417850 | 32900 | 32950 | 32950 | 32900 | 204 |
| 254 | 20230530 | 142000 | 4650696250 | 32950 | 32950 | 33000 | 32900 | 694 |
| 255 | 20230530 | 141900 | 4627828950 | 32950 | 32950 | 32950 | 32950 | 85 |
| 256 | 20230530 | 141800 | 4625028200 | 33000 | 32950 | 33000 | 32950 | 420 |
| 257 | 20230530 | 141700 | 4611173200 | 32950 | 32950 | 32950 | 32950 | 399 |
| 258 | 20230530 | 141600 | 4598026150 | 32900 | 32900 | 32900 | 32900 | 1 |
| 259 | 20230530 | 141500 | 4597993250 | 32900 | 32900 | 32900 | 32900 | 161 |
| 260 | 20230530 | 141400 | 4592696350 | 32950 | 32950 | 32950 | 32950 | 86 |
| 261 | 20230530 | 141300 | 4589862650 | 33000 | 33000 | 33000 | 33000 | 1 |
| 262 | 20230530 | 141200 | 4589829650 | 33000 | 33000 | 33000 | 33000 | 22 |
| 263 | 20230530 | 141100 | 4589103650 | 32950 | 32950 | 33000 | 32950 | 417 |
| 264 | 20230530 | 141000 | 4575363450 | 32950 | 32900 | 32950 | 32900 | 630 |
| 265 | 20230530 | 140900 | 4554607900 | 32900 | 32950 | 32950 | 32900 | 42 |
| 266 | 20230530 | 140800 | 4553225050 | 32950 | 32950 | 32950 | 32950 | 16 |
| 267 | 20230530 | 140700 | 4552697850 | 32950 | 32900 | 32950 | 32900 | 493 |
| 268 | 20230530 | 140600 | 4536453800 | 32900 | 32950 | 32950 | 32900 | 158 |
| 269 | 20230530 | 140500 | 4531254450 | 32900 | 32900 | 32900 | 32900 | 36 |
| 270 | 20230530 | 140400 | 4530070050 | 32900 | 32950 | 32950 | 32900 | 398 |
| 271 | 20230530 | 140300 | 4516966800 | 32950 | 32950 | 32950 | 32950 | 80 |
| 272 | 20230530 | 140200 | 4514330800 | 32950 | 32950 | 32950 | 32950 | 106 |
| 273 | 20230530 | 140100 | 4510838100 | 32900 | 32900 | 32950 | 32900 | 152 |
| 274 | 20230530 | 140000 | 4505832950 | 32950 | 32900 | 32950 | 32900 | 529 |
| 275 | 20230530 | 135900 | 4488428800 | 32900 | 32900 | 32900 | 32900 | 76 |
| 276 | 20230530 | 135800 | 4485928400 | 32900 | 32900 | 32900 | 32900 | 179 |
| 277 | 20230530 | 135700 | 4480039300 | 32900 | 32900 | 32900 | 32900 | 1494 |
| 278 | 20230530 | 135600 | 4430886700 | 32900 | 32900 | 32900 | 32900 | 115 |
| 279 | 20230530 | 135500 | 4427103200 | 32900 | 32900 | 33000 | 32900 | 158 |
| 280 | 20230530 | 135400 | 4421903750 | 32950 | 32950 | 32950 | 32950 | 18 |
| 281 | 20230530 | 135300 | 4421310650 | 32950 | 32950 | 32950 | 32950 | 139 |
| 282 | 20230530 | 135200 | 4416730600 | 32950 | 32950 | 32950 | 32950 | 75 |
| 283 | 20230530 | 135100 | 4414259350 | 32950 | 32950 | 32950 | 32950 | 195 |
| 284 | 20230530 | 135000 | 4407834100 | 32950 | 32950 | 33000 | 32950 | 14 |
| 285 | 20230530 | 134900 | 4407372750 | 32950 | 33000 | 33050 | 32950 | 321 |
| 286 | 20230530 | 134800 | 4396780950 | 33000 | 33050 | 33050 | 33000 | 107 |
| 287 | 20230530 | 134700 | 4393249900 | 33050 | 33000 | 33050 | 33000 | 530 |
| 288 | 20230530 | 134600 | 4375754900 | 33050 | 33050 | 33100 | 33050 | 250 |
| 289 | 20230530 | 134500 | 4367492350 | 33050 | 33050 | 33050 | 33050 | 30 |
| 290 | 20230530 | 134400 | 4366500850 | 33050 | 33050 | 33100 | 33050 | 184 |
| 291 | 20230530 | 134300 | 4360419400 | 33050 | 33100 | 33100 | 33050 | 75 |
| 292 | 20230530 | 134200 | 4357940550 | 33050 | 33000 | 33100 | 33000 | 1430 |
| 293 | 20230530 | 134100 | 4310674650 | 33000 | 33000 | 33000 | 32950 | 854 |
| 294 | 20230530 | 134000 | 4282492900 | 33000 | 33000 | 33000 | 33000 | 231 |
| 295 | 20230530 | 133900 | 4274869900 | 33000 | 33000 | 33000 | 33000 | 237 |
| 296 | 20230530 | 133800 | 4267048900 | 33050 | 33000 | 33050 | 33000 | 224 |
| 297 | 20230530 | 133700 | 4259656450 | 33050 | 33000 | 33050 | 33000 | 130 |
| 298 | 20230530 | 133600 | 4255360100 | 33050 | 33050 | 33050 | 33000 | 58 |
| 299 | 20230530 | 133500 | 4253443450 | 33050 | 33100 | 33100 | 33000 | 257 |
| 300 | 20230530 | 133400 | 4244946200 | 33100 | 33100 | 33100 | 33000 | 103 |
| 301 | 20230530 | 133300 | 4241540400 | 33100 | 33000 | 33100 | 33000 | 841 |
| 302 | 20230530 | 133200 | 4213753650 | 33000 | 33000 | 33000 | 32950 | 222 |
| 303 | 20230530 | 133100 | 4206437750 | 33050 | 33050 | 33050 | 33000 | 994 |
| 304 | 20230530 | 133000 | 4173626550 | 33050 | 33050 | 33100 | 33050 | 26 |
| 305 | 20230530 | 132900 | 4172767200 | 33000 | 33050 | 33050 | 33000 | 748 |
| 306 | 20230530 | 132800 | 4148056450 | 33050 | 33100 | 33100 | 33050 | 727 |
| 307 | 20230530 | 132700 | 4124018950 | 33100 | 33100 | 33100 | 33000 | 180 |
| 308 | 20230530 | 132600 | 4118061300 | 33050 | 33050 | 33100 | 33050 | 581 |
| 309 | 20230530 | 132500 | 4098853750 | 33000 | 33050 | 33050 | 33000 | 94 |
| 310 | 20230530 | 132400 | 4095748000 | 33050 | 33100 | 33100 | 33050 | 11 |
| 311 | 20230530 | 132300 | 4095384000 | 33100 | 33050 | 33100 | 33050 | 288 |
| 312 | 20230530 | 132200 | 4085859250 | 33050 | 33050 | 33050 | 33050 | 364 |
| 313 | 20230530 | 132100 | 4073829050 | 33050 | 33100 | 33100 | 33050 | 161 |
| 314 | 20230530 | 132000 | 4068504650 | 33100 | 32950 | 33100 | 32950 | 844 |
| 315 | 20230530 | 131900 | 4040654650 | 33050 | 33050 | 33100 | 32950 | 281 |
| 316 | 20230530 | 131800 | 4031374450 | 33050 | 33050 | 33050 | 33050 | 190 |
| 317 | 20230530 | 131700 | 4025094950 | 33050 | 33000 | 33100 | 32950 | 229 |
| 318 | 20230530 | 131600 | 4017531300 | 33000 | 33050 | 33050 | 33000 | 459 |
| 319 | 20230530 | 131500 | 4002368400 | 33050 | 33050 | 33050 | 33000 | 412 |
| 320 | 20230530 | 131400 | 3988752050 | 33000 | 33000 | 33100 | 33000 | 426 |
| 321 | 20230530 | 131300 | 3974676050 | 33000 | 33100 | 33150 | 33000 | 863 |
| 322 | 20230530 | 131200 | 3946139500 | 33150 | 33150 | 33150 | 33100 | 1250 |
| 323 | 20230530 | 131100 | 3904719900 | 33150 | 32950 | 33200 | 32950 | 10134 |
| 324 | 20230530 | 131000 | 3569920300 | 32900 | 32950 | 32950 | 32900 | 651 |
| 325 | 20230530 | 130900 | 3548481450 | 32950 | 32850 | 32950 | 32800 | 4913 |
| 326 | 20230530 | 130800 | 3386962600 | 32850 | 32700 | 32850 | 32700 | 6960 |
| 327 | 20230530 | 130700 | 3158893700 | 32650 | 32650 | 32650 | 32650 | 101 |
| 328 | 20230530 | 130600 | 3155596050 | 32650 | 32650 | 32650 | 32650 | 8 |
| 329 | 20230530 | 130500 | 3155334850 | 32600 | 32700 | 32700 | 32600 | 20 |
| 330 | 20230530 | 130400 | 3154681050 | 32700 | 32700 | 32700 | 32700 | 15 |
| 331 | 20230530 | 130300 | 3154190550 | 32700 | 32700 | 32750 | 32700 | 184 |
| 332 | 20230530 | 130200 | 3148168400 | 32750 | 32750 | 32750 | 32750 | 18 |
| 333 | 20230530 | 130100 | 3147578900 | 32750 | 32700 | 32750 | 32700 | 2237 |
| 334 | 20230530 | 130000 | 3074412500 | 32700 | 32700 | 32700 | 32650 | 1762 |
| 335 | 20230530 | 125900 | 3016795200 | 32700 | 32650 | 32700 | 32650 | 4 |
| 336 | 20230530 | 125800 | 3016664450 | 32700 | 32700 | 32700 | 32700 | 6 |
| 337 | 20230530 | 125700 | 3016468250 | 32700 | 32600 | 32700 | 32600 | 1857 |
| 338 | 20230530 | 125600 | 2955867450 | 32600 | 32600 | 32650 | 32600 | 414 |
| 339 | 20230530 | 125500 | 2942370950 | 32600 | 32600 | 32600 | 32600 | 32 |
| 340 | 20230530 | 125400 | 2941327750 | 32600 | 32600 | 32600 | 32600 | 20 |
| 341 | 20230530 | 125300 | 2940675750 | 32600 | 32700 | 32700 | 32600 | 75 |
| 342 | 20230530 | 125200 | 2938230650 | 32700 | 32600 | 32700 | 32600 | 517 |
| 343 | 20230530 | 125100 | 2921360250 | 32600 | 32700 | 32700 | 32600 | 60 |
| 344 | 20230530 | 125000 | 2919401750 | 32700 | 32700 | 32700 | 32700 | 5 |
| 345 | 20230530 | 124900 | 2919238250 | 32700 | 32650 | 32700 | 32650 | 150 |
| 346 | 20230530 | 124800 | 2914338250 | 32600 | 32700 | 32700 | 32600 | 40 |
| 347 | 20230530 | 124700 | 2913032250 | 32650 | 32650 | 32650 | 32650 | 130 |
| 348 | 20230530 | 124600 | 2908787750 | 32650 | 32650 | 32700 | 32650 | 184 |
| 349 | 20230530 | 124500 | 2902773200 | 32700 | 32650 | 32700 | 32650 | 18 |
| 350 | 20230530 | 124400 | 2902185450 | 32700 | 32700 | 32700 | 32700 | 170 |
| 351 | 20230530 | 124300 | 2896626450 | 32600 | 32600 | 32600 | 32600 | 334 |
| 352 | 20230530 | 124200 | 2885738050 | 32600 | 32600 | 32650 | 32600 | 1800 |
| 353 | 20230530 | 124100 | 2827025250 | 32650 | 32650 | 32650 | 32650 | 101 |
| 354 | 20230530 | 124000 | 2823727600 | 32650 | 32650 | 32650 | 32650 | 31 |
| 355 | 20230530 | 123900 | 2822715450 | 32600 | 32600 | 32600 | 32600 | 121 |
| 356 | 20230530 | 123800 | 2818770850 | 32600 | 32600 | 32600 | 32600 | 37 |
| 357 | 20230530 | 123700 | 2817564650 | 32600 | 32600 | 32600 | 32600 | 69 |
| 358 | 20230530 | 123600 | 2815315250 | 32600 | 32600 | 32600 | 32600 | 692 |
| 359 | 20230530 | 123500 | 2792756050 | 32600 | 32600 | 32600 | 32600 | 1 |
| 360 | 20230530 | 123400 | 2792723450 | 32600 | 32650 | 32650 | 32600 | 75 |
| 361 | 20230530 | 123300 | 2790277200 | 32650 | 32650 | 32650 | 32650 | 2 |
| 362 | 20230530 | 123200 | 2790211900 | 32600 | 32700 | 32700 | 32600 | 71 |
| 363 | 20230530 | 123100 | 2787897200 | 32650 | 32650 | 32650 | 32650 | 78 |
| 364 | 20230530 | 123000 | 2785350500 | 32650 | 32650 | 32650 | 32600 | 33 |
| 365 | 20230530 | 122900 | 2784273100 | 32650 | 32650 | 32650 | 32650 | 167 |
| 366 | 20230530 | 122800 | 2778820550 | 32650 | 32650 | 32650 | 32650 | 122 |
| 367 | 20230530 | 122700 | 2774837250 | 32650 | 32700 | 32700 | 32650 | 106 |
| 368 | 20230530 | 122600 | 2771376050 | 32700 | 32700 | 32700 | 32700 | 12 |
| 369 | 20230530 | 122500 | 2770983650 | 32650 | 32650 | 32650 | 32650 | 106 |
| 370 | 20230530 | 122400 | 2767522750 | 32600 | 32600 | 32600 | 32600 | 1 |
| 371 | 20230530 | 122300 | 2767490150 | 32700 | 32650 | 32700 | 32650 | 300 |
| 372 | 20230530 | 122200 | 2757694300 | 32650 | 32500 | 32650 | 32500 | 365 |
| 373 | 20230530 | 122100 | 2745793700 | 32600 | 32600 | 32600 | 32600 | 31 |
| 374 | 20230530 | 122000 | 2744783100 | 32600 | 32600 | 32600 | 32600 | 4 |
| 375 | 20230530 | 121900 | 2744652700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 376 | 20230530 | 121800 | 2744652700 | 32500 | 32600 | 32600 | 32500 | 461 |
| 377 | 20230530 | 121700 | 2729649450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 378 | 20230530 | 121600 | 2729649450 | 32650 | 32650 | 32650 | 32650 | 1 |
| 379 | 20230530 | 121500 | 2729616800 | 32550 | 32600 | 32600 | 32550 | 585 |
| 380 | 20230530 | 121400 | 2710550400 | 32550 | 32600 | 32600 | 32550 | 137 |
| 381 | 20230530 | 121300 | 2706089200 | 32650 | 32650 | 32650 | 32650 | 237 |
| 382 | 20230530 | 121200 | 2698351150 | 32650 | 32650 | 32650 | 32650 | 160 |
| 383 | 20230530 | 121100 | 2693127150 | 32650 | 32650 | 32650 | 32650 | 1 |
| 384 | 20230530 | 121000 | 2693094500 | 32600 | 32600 | 32600 | 32600 | 116 |
| 385 | 20230530 | 120900 | 2689312900 | 32600 | 32600 | 32600 | 32600 | 100 |
| 386 | 20230530 | 120800 | 2686052900 | 32550 | 32550 | 32550 | 32550 | 51 |
| 387 | 20230530 | 120700 | 2684392850 | 32550 | 32600 | 32600 | 32550 | 27 |
| 388 | 20230530 | 120600 | 2683512900 | 32600 | 32600 | 32600 | 32600 | 115 |
| 389 | 20230530 | 120500 | 2679763900 | 32600 | 32600 | 32600 | 32600 | 112 |
| 390 | 20230530 | 120400 | 2676112700 | 32550 | 32550 | 32550 | 32550 | 20 |
| 391 | 20230530 | 120300 | 2675461700 | 32600 | 32600 | 32600 | 32600 | 150 |
| 392 | 20230530 | 120200 | 2670571700 | 32600 | 32600 | 32600 | 32600 | 2 |
| 393 | 20230530 | 120100 | 2670506500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 394 | 20230530 | 120000 | 2670506500 | 32600 | 32550 | 32600 | 32550 | 11 |
| 395 | 20230530 | 115900 | 2670148400 | 32550 | 32600 | 32600 | 32550 | 110 |
| 396 | 20230530 | 115800 | 2666566900 | 32600 | 32600 | 32600 | 32600 | 161 |
| 397 | 20230530 | 115700 | 2661318300 | 32600 | 32600 | 32600 | 32600 | 43 |
| 398 | 20230530 | 115600 | 2659916500 | 32600 | 32600 | 32600 | 32600 | 15 |
| 399 | 20230530 | 115500 | 2659427500 | 32600 | 32600 | 32600 | 32600 | 23 |
| 400 | 20230530 | 115400 | 2658677700 | 32600 | 32600 | 32600 | 32600 | 38 |
| 401 | 20230530 | 115300 | 2657438900 | 32600 | 32600 | 32600 | 32600 | 49 |
| 402 | 20230530 | 115200 | 2655841500 | 32650 | 32650 | 32650 | 32650 | 2 |
| 403 | 20230530 | 115100 | 2655776200 | 32650 | 32650 | 32650 | 32650 | 323 |
| 404 | 20230530 | 115000 | 2645230250 | 32650 | 32700 | 32700 | 32650 | 120 |
| 405 | 20230530 | 114900 | 2641311750 | 32700 | 32700 | 32700 | 32700 | 14 |
| 406 | 20230530 | 114800 | 2640853950 | 32700 | 32650 | 32700 | 32650 | 718 |
| 407 | 20230530 | 114700 | 2617409600 | 32650 | 32650 | 32650 | 32650 | 537 |
| 408 | 20230530 | 114600 | 2599876550 | 32650 | 32650 | 32650 | 32650 | 14 |
| 409 | 20230530 | 114500 | 2599419450 | 32650 | 32700 | 32700 | 32650 | 229 |
| 410 | 20230530 | 114400 | 2591942350 | 32650 | 32700 | 32700 | 32650 | 155 |
| 411 | 20230530 | 114300 | 2586880200 | 32700 | 32600 | 32700 | 32600 | 2044 |
| 412 | 20230530 | 114200 | 2520150800 | 32600 | 32600 | 32600 | 32600 | 209 |
| 413 | 20230530 | 114100 | 2513337400 | 32650 | 32650 | 32650 | 32650 | 11 |
| 414 | 20230530 | 114000 | 2512978250 | 32650 | 32650 | 32650 | 32650 | 303 |
| 415 | 20230530 | 113900 | 2503085300 | 32650 | 32550 | 32650 | 32550 | 1655 |
| 416 | 20230530 | 113800 | 2449128650 | 32550 | 32550 | 32600 | 32550 | 1225 |
| 417 | 20230530 | 113700 | 2409248400 | 32550 | 32500 | 32550 | 32500 | 759 |
| 418 | 20230530 | 113600 | 2384580850 | 32500 | 32450 | 32500 | 32450 | 184 |
| 419 | 20230530 | 113500 | 2378608750 | 32450 | 32450 | 32450 | 32450 | 102 |
| 420 | 20230530 | 113400 | 2375298850 | 32450 | 32450 | 32450 | 32450 | 21 |
| 421 | 20230530 | 113300 | 2374617400 | 32450 | 32450 | 32450 | 32450 | 1 |
| 422 | 20230530 | 113200 | 2374584950 | 32400 | 32400 | 32400 | 32400 | 1 |
| 423 | 20230530 | 113100 | 2374552550 | 32400 | 32400 | 32400 | 32400 | 20 |
| 424 | 20230530 | 113000 | 2373904550 | 32450 | 32450 | 32450 | 32450 | 1 |
| 425 | 20230530 | 112900 | 2373872100 | 32400 | 32450 | 32450 | 32400 | 5 |
| 426 | 20230530 | 112800 | 2373709950 | 32400 | 32400 | 32400 | 32400 | 18 |
| 427 | 20230530 | 112700 | 2373126750 | 32450 | 32450 | 32450 | 32450 | 1 |
| 428 | 20230530 | 112600 | 2373094300 | 32400 | 32400 | 32400 | 32400 | 19 |
| 429 | 20230530 | 112500 | 2372478700 | 32450 | 32400 | 32450 | 32400 | 36 |
| 430 | 20230530 | 112400 | 2371312250 | 32400 | 32400 | 32400 | 32400 | 14 |
| 431 | 20230530 | 112300 | 2370858650 | 32450 | 32450 | 32450 | 32450 | 4 |
| 432 | 20230530 | 112200 | 2370728850 | 32450 | 32450 | 32450 | 32450 | 3 |
| 433 | 20230530 | 112100 | 2370631500 | 32450 | 32450 | 32450 | 32450 | 200 |
| 434 | 20230530 | 112000 | 2364141500 | 32500 | 32450 | 32500 | 32450 | 5 |
| 435 | 20230530 | 111900 | 2363979200 | 32450 | 32450 | 32450 | 32450 | 1 |
| 436 | 20230530 | 111800 | 2363946750 | 32450 | 32450 | 32450 | 32450 | 68 |
| 437 | 20230530 | 111700 | 2361740150 | 32450 | 32500 | 32500 | 32450 | 77 |
| 438 | 20230530 | 111600 | 2359241100 | 32500 | 32450 | 32500 | 32400 | 129 |
| 439 | 20230530 | 111500 | 2355055050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 440 | 20230530 | 111400 | 2355055050 | 32450 | 32450 | 32450 | 32450 | 5 |
| 441 | 20230530 | 111300 | 2354892800 | 32400 | 32400 | 32400 | 32400 | 25 |
| 442 | 20230530 | 111200 | 2354082800 | 32400 | 32400 | 32400 | 32400 | 1 |
| 443 | 20230530 | 111100 | 2354050400 | 32450 | 32450 | 32450 | 32450 | 6 |
| 444 | 20230530 | 111000 | 2353855700 | 32450 | 32450 | 32450 | 32450 | 10 |
| 445 | 20230530 | 110900 | 2353531200 | 32450 | 32450 | 32450 | 32450 | 452 |
| 446 | 20230530 | 110800 | 2338863800 | 32450 | 32400 | 32450 | 32400 | 27 |
| 447 | 20230530 | 110700 | 2337988750 | 32400 | 32400 | 32400 | 32400 | 83 |
| 448 | 20230530 | 110600 | 2335299550 | 32400 | 32400 | 32400 | 32400 | 82 |
| 449 | 20230530 | 110500 | 2332642750 | 32400 | 32400 | 32400 | 32350 | 579 |
| 450 | 20230530 | 110400 | 2313883700 | 32400 | 32400 | 32400 | 32400 | 40 |
| 451 | 20230530 | 110300 | 2312587700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 452 | 20230530 | 110200 | 2312587700 | 32400 | 32400 | 32400 | 32400 | 70 |
| 453 | 20230530 | 110100 | 2310319700 | 32350 | 32350 | 32350 | 32350 | 25 |
| 454 | 20230530 | 110000 | 2309510950 | 32350 | 32350 | 32400 | 32350 | 17 |
| 455 | 20230530 | 105900 | 2308960850 | 32350 | 32350 | 32350 | 32350 | 92 |
| 456 | 20230530 | 105800 | 2305984650 | 32350 | 32400 | 32400 | 32350 | 87 |
| 457 | 20230530 | 105700 | 2303168400 | 32400 | 32400 | 32400 | 32400 | 49 |
| 458 | 20230530 | 105600 | 2301580800 | 32400 | 32400 | 32400 | 32400 | 416 |
| 459 | 20230530 | 105500 | 2288102400 | 32400 | 32400 | 32450 | 32400 | 820 |
| 460 | 20230530 | 105400 | 2261534300 | 32400 | 32450 | 32450 | 32400 | 223 |
| 461 | 20230530 | 105300 | 2254308100 | 32450 | 32400 | 32450 | 32400 | 69 |
| 462 | 20230530 | 105200 | 2252072450 | 32450 | 32450 | 32450 | 32400 | 72 |
| 463 | 20230530 | 105100 | 2249738800 | 32400 | 32400 | 32400 | 32400 | 1 |
| 464 | 20230530 | 105000 | 2249706400 | 32400 | 32450 | 32450 | 32400 | 135 |
| 465 | 20230530 | 104900 | 2245331650 | 32450 | 32450 | 32500 | 32400 | 284 |
| 466 | 20230530 | 104800 | 2236115400 | 32450 | 32450 | 32500 | 32450 | 43 |
| 467 | 20230530 | 104700 | 2234720000 | 32450 | 32450 | 32450 | 32450 | 38 |
| 468 | 20230530 | 104600 | 2233486900 | 32500 | 32450 | 32500 | 32450 | 191 |
| 469 | 20230530 | 104500 | 2227288900 | 32450 | 32450 | 32450 | 32450 | 53 |
| 470 | 20230530 | 104400 | 2225569050 | 32450 | 32500 | 32500 | 32450 | 180 |
| 471 | 20230530 | 104300 | 2219719800 | 32500 | 32500 | 32500 | 32500 | 34 |
| 472 | 20230530 | 104200 | 2218614800 | 32450 | 32450 | 32500 | 32450 | 38 |
| 473 | 20230530 | 104100 | 2217381650 | 32450 | 32500 | 32500 | 32450 | 58 |
| 474 | 20230530 | 104000 | 2215499200 | 32500 | 32400 | 32500 | 32400 | 1004 |
| 475 | 20230530 | 103900 | 2182883100 | 32400 | 32400 | 32400 | 32400 | 97 |
| 476 | 20230530 | 103800 | 2179740300 | 32400 | 32400 | 32400 | 32400 | 19 |
| 477 | 20230530 | 103700 | 2179124700 | 32450 | 32450 | 32450 | 32450 | 90 |
| 478 | 20230530 | 103600 | 2176204200 | 32500 | 32500 | 32500 | 32500 | 11 |
| 479 | 20230530 | 103500 | 2175846700 | 32500 | 32400 | 32500 | 32400 | 78 |
| 480 | 20230530 | 103400 | 2173313800 | 32500 | 32450 | 32500 | 32450 | 32 |
| 481 | 20230530 | 103300 | 2172275150 | 32450 | 32450 | 32500 | 32450 | 96 |
| 482 | 20230530 | 103200 | 2169157850 | 32400 | 32450 | 32450 | 32400 | 8 |
| 483 | 20230530 | 103100 | 2168898500 | 32450 | 32450 | 32450 | 32450 | 212 |
| 484 | 20230530 | 103000 | 2162019100 | 32500 | 32500 | 32500 | 32500 | 14 |
| 485 | 20230530 | 102900 | 2161564100 | 32450 | 32450 | 32450 | 32450 | 75 |
| 486 | 20230530 | 102800 | 2159130350 | 32450 | 32400 | 32450 | 32400 | 143 |
| 487 | 20230530 | 102700 | 2154495400 | 32350 | 32350 | 32350 | 32350 | 61 |
| 488 | 20230530 | 102600 | 2152522050 | 32350 | 32500 | 32500 | 32350 | 1505 |
| 489 | 20230530 | 102500 | 2103798600 | 32500 | 32450 | 32500 | 32400 | 362 |
| 490 | 20230530 | 102400 | 2092050250 | 32500 | 32450 | 32500 | 32450 | 115 |
| 491 | 20230530 | 102300 | 2088318400 | 32450 | 32450 | 32450 | 32450 | 414 |
| 492 | 20230530 | 102200 | 2074884100 | 32450 | 32450 | 32450 | 32450 | 14 |
| 493 | 20230530 | 102100 | 2074429800 | 32450 | 32450 | 32450 | 32450 | 26 |
| 494 | 20230530 | 102000 | 2073586100 | 32450 | 32400 | 32500 | 32400 | 109 |
| 495 | 20230530 | 101900 | 2070053650 | 32400 | 32500 | 32500 | 32400 | 15 |
| 496 | 20230530 | 101800 | 2069566950 | 32400 | 32400 | 32400 | 32400 | 61 |
| 497 | 20230530 | 101700 | 2067590550 | 32400 | 32400 | 32500 | 32400 | 619 |
| 498 | 20230530 | 101600 | 2047504700 | 32400 | 32400 | 32400 | 32400 | 335 |
| 499 | 20230530 | 101500 | 2036650700 | 32400 | 32450 | 32450 | 32400 | 75 |
| 500 | 20230530 | 101400 | 2034220200 | 32400 | 32400 | 32400 | 32400 | 23 |
| 501 | 20230530 | 101300 | 2033475000 | 32400 | 32400 | 32400 | 32400 | 306 |
| 502 | 20230530 | 101200 | 2023560600 | 32400 | 32450 | 32450 | 32400 | 19 |
| 503 | 20230530 | 101100 | 2022944600 | 32450 | 32400 | 32450 | 32400 | 201 |
| 504 | 20230530 | 101000 | 2016422200 | 32400 | 32450 | 32450 | 32400 | 330 |
| 505 | 20230530 | 100900 | 2005713950 | 32400 | 32400 | 32400 | 32400 | 1 |
| 506 | 20230530 | 100800 | 2005681550 | 32350 | 32350 | 32450 | 32350 | 489 |
| 507 | 20230530 | 100700 | 1989842000 | 32350 | 32350 | 32400 | 32350 | 25 |
| 508 | 20230530 | 100600 | 1989032750 | 32350 | 32400 | 32400 | 32350 | 292 |
| 509 | 20230530 | 100500 | 1979574000 | 32400 | 32400 | 32400 | 32350 | 347 |
| 510 | 20230530 | 100400 | 1968347450 | 32400 | 32350 | 32400 | 32350 | 266 |
| 511 | 20230530 | 100300 | 1959736050 | 32350 | 32350 | 32350 | 32350 | 215 |
| 512 | 20230530 | 100200 | 1952780800 | 32350 | 32400 | 32400 | 32350 | 47 |
| 513 | 20230530 | 100100 | 1951259500 | 32350 | 32400 | 32400 | 32350 | 10 |
| 514 | 20230530 | 100000 | 1950935600 | 32400 | 32400 | 32400 | 32350 | 152 |
| 515 | 20230530 | 095900 | 1946011800 | 32400 | 32400 | 32400 | 32400 | 378 |
| 516 | 20230530 | 095800 | 1933764600 | 32350 | 32400 | 32400 | 32350 | 618 |
| 517 | 20230530 | 095700 | 1913741900 | 32400 | 32400 | 32400 | 32400 | 34 |
| 518 | 20230530 | 095600 | 1912640300 | 32400 | 32400 | 32400 | 32350 | 9 |
| 519 | 20230530 | 095500 | 1912348950 | 32400 | 32400 | 32400 | 32400 | 66 |
| 520 | 20230530 | 095400 | 1910210550 | 32400 | 32400 | 32400 | 32400 | 70 |
| 521 | 20230530 | 095300 | 1907942550 | 32350 | 32400 | 32400 | 32350 | 206 |
| 522 | 20230530 | 095200 | 1901278250 | 32400 | 32350 | 32400 | 32350 | 348 |
| 523 | 20230530 | 095100 | 1890015450 | 32400 | 32400 | 32400 | 32400 | 166 |
| 524 | 20230530 | 095000 | 1884637050 | 32400 | 32400 | 32400 | 32400 | 100 |
| 525 | 20230530 | 094900 | 1881397050 | 32400 | 32400 | 32400 | 32350 | 83 |
| 526 | 20230530 | 094800 | 1878707950 | 32400 | 32400 | 32400 | 32350 | 332 |
| 527 | 20230530 | 094700 | 1867951550 | 32400 | 32350 | 32400 | 32350 | 202 |
| 528 | 20230530 | 094600 | 1861415050 | 32350 | 32400 | 32400 | 32350 | 44 |
| 529 | 20230530 | 094500 | 1859991450 | 32400 | 32400 | 32450 | 32400 | 667 |
| 530 | 20230530 | 094400 | 1838377050 | 32400 | 32450 | 32450 | 32400 | 29 |
| 531 | 20230530 | 094300 | 1837436650 | 32400 | 32450 | 32450 | 32400 | 39 |
| 532 | 20230530 | 094200 | 1836172450 | 32450 | 32500 | 32500 | 32450 | 186 |
| 533 | 20230530 | 094100 | 1830128100 | 32550 | 32450 | 32550 | 32450 | 651 |
| 534 | 20230530 | 094000 | 1808997000 | 32450 | 32450 | 32450 | 32400 | 216 |
| 535 | 20230530 | 093900 | 1801995850 | 32450 | 32450 | 32450 | 32400 | 256 |
| 536 | 20230530 | 093800 | 1793695200 | 32450 | 32500 | 32500 | 32450 | 520 |
| 537 | 20230530 | 093700 | 1776798550 | 32500 | 32550 | 32550 | 32500 | 71 |
| 538 | 20230530 | 093600 | 1774488000 | 32550 | 32550 | 32550 | 32500 | 293 |
| 539 | 20230530 | 093500 | 1764958500 | 32550 | 32550 | 32600 | 32500 | 323 |
| 540 | 20230530 | 093400 | 1754445450 | 32500 | 32550 | 32550 | 32500 | 237 |
| 541 | 20230530 | 093300 | 1746735850 | 32550 | 32550 | 32550 | 32500 | 32 |
| 542 | 20230530 | 093200 | 1745695000 | 32550 | 32600 | 32600 | 32550 | 91 |
| 543 | 20230530 | 093100 | 1742730800 | 32600 | 32450 | 32600 | 32450 | 726 |
| 544 | 20230530 | 093000 | 1719133250 | 32450 | 32400 | 32450 | 32400 | 1328 |
| 545 | 20230530 | 092900 | 1676093200 | 32400 | 32400 | 32450 | 32400 | 592 |
| 546 | 20230530 | 092800 | 1656907300 | 32400 | 32400 | 32400 | 32400 | 292 |
| 547 | 20230530 | 092700 | 1647446500 | 32400 | 32500 | 32500 | 32400 | 232 |
| 548 | 20230530 | 092600 | 1639917350 | 32500 | 32450 | 32500 | 32450 | 344 |
| 549 | 20230530 | 092500 | 1628754500 | 32450 | 32550 | 32550 | 32450 | 729 |
| 550 | 20230530 | 092400 | 1605060500 | 32600 | 32550 | 32600 | 32550 | 223 |
| 551 | 20230530 | 092300 | 1597800150 | 32600 | 32600 | 32600 | 32550 | 431 |
| 552 | 20230530 | 092200 | 1583755750 | 32600 | 32600 | 32650 | 32600 | 1032 |
| 553 | 20230530 | 092100 | 1550111000 | 32600 | 32650 | 32700 | 32600 | 851 |
| 554 | 20230530 | 092000 | 1522336450 | 32700 | 32650 | 32700 | 32600 | 995 |
| 555 | 20230530 | 091900 | 1489853650 | 32650 | 32700 | 32700 | 32650 | 488 |
| 556 | 20230530 | 091800 | 1473911900 | 32650 | 32700 | 32700 | 32650 | 1309 |
| 557 | 20230530 | 091700 | 1431158750 | 32700 | 32700 | 32750 | 32700 | 2536 |
| 558 | 20230530 | 091600 | 1348228000 | 32700 | 32750 | 32750 | 32700 | 1690 |
| 559 | 20230530 | 091500 | 1292881050 | 32750 | 32650 | 32800 | 32650 | 5773 |
| 560 | 20230530 | 091400 | 1103965850 | 32650 | 32550 | 32700 | 32500 | 1807 |
| 561 | 20230530 | 091300 | 1045008350 | 32550 | 32500 | 32550 | 32450 | 1462 |
| 562 | 20230530 | 091200 | 997490850 | 32500 | 32500 | 32500 | 32450 | 342 |
| 563 | 20230530 | 091100 | 986387500 | 32450 | 32450 | 32500 | 32450 | 573 |
| 564 | 20230530 | 091000 | 967787300 | 32450 | 32500 | 32500 | 32450 | 275 |
| 565 | 20230530 | 090900 | 958858300 | 32500 | 32450 | 32500 | 32400 | 1004 |
| 566 | 20230530 | 090800 | 926259800 | 32450 | 32350 | 32450 | 32350 | 799 |
| 567 | 20230530 | 090700 | 900381700 | 32350 | 32350 | 32350 | 32300 | 621 |
| 568 | 20230530 | 090600 | 880313850 | 32350 | 32450 | 32500 | 32350 | 873 |
| 569 | 20230530 | 090500 | 852038900 | 32450 | 32400 | 32450 | 32400 | 2444 |
| 570 | 20230530 | 090400 | 772776250 | 32450 | 32400 | 32450 | 32400 | 640 |
| 571 | 20230530 | 090300 | 752034050 | 32400 | 32450 | 32450 | 32400 | 1909 |
| 572 | 20230530 | 090200 | 690125600 | 32500 | 32750 | 32750 | 32450 | 4282 |
| 573 | 20230530 | 090100 | 550486450 | 32750 | 32750 | 32850 | 32700 | 6165 |
| 574 | 20230530 | 090000 | 348534400 | 32700 | 32700 | 32800 | 32600 | 10656 |