29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 185600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 4836 |
| 3 | 20230530 | 185500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20230530 | 185400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20230530 | 185300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20230530 | 185200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20230530 | 185100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20230530 | 185000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20230530 | 184900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20230530 | 184800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20230530 | 184700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20230530 | 184600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20230530 | 184500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20230530 | 184400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20230530 | 184300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20230530 | 184200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20230530 | 184100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20230530 | 184000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20230530 | 183900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20230530 | 183800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20230530 | 183700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20230530 | 183600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20230530 | 183500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20230530 | 183400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20230530 | 183300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20230530 | 183200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20230530 | 183100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20230530 | 183000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20230530 | 182900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20230530 | 182800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20230530 | 182700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20230530 | 182600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 4836 |
| 33 | 20230530 | 182500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20230530 | 182400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20230530 | 182300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20230530 | 182200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20230530 | 182100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20230530 | 182000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20230530 | 181900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20230530 | 181800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20230530 | 181700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20230530 | 181600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20230530 | 181500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20230530 | 181400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20230530 | 181300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20230530 | 181200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20230530 | 181100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20230530 | 181000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20230530 | 180900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20230530 | 180800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20230530 | 180700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20230530 | 180600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20230530 | 180500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20230530 | 180400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20230530 | 180300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20230530 | 180200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20230530 | 180100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20230530 | 180000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20230530 | 175900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20230530 | 175800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20230530 | 175700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20230530 | 175600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 4836 |
| 63 | 20230530 | 175500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20230530 | 175400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20230530 | 175300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20230530 | 175200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20230530 | 175100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20230530 | 175000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20230530 | 174900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20230530 | 174800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20230530 | 174700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20230530 | 174600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20230530 | 174500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20230530 | 174400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20230530 | 174300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20230530 | 174200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20230530 | 174100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20230530 | 174000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20230530 | 173900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20230530 | 173800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20230530 | 173700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20230530 | 173600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20230530 | 173500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20230530 | 173400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20230530 | 173300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20230530 | 173200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20230530 | 173100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20230530 | 173000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20230530 | 172900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20230530 | 172800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20230530 | 172700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20230530 | 172600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 4836 |
| 93 | 20230530 | 172500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20230530 | 172400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20230530 | 172300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20230530 | 172200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20230530 | 172100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20230530 | 172000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20230530 | 171900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20230530 | 171800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20230530 | 171700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20230530 | 171600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20230530 | 171500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20230530 | 171400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20230530 | 171300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20230530 | 171200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20230530 | 171100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20230530 | 171000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20230530 | 170900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20230530 | 170800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20230530 | 170700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20230530 | 170600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20230530 | 170500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20230530 | 170400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20230530 | 170300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20230530 | 170200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20230530 | 170100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20230530 | 170000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20230530 | 165900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20230530 | 165800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20230530 | 165700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20230530 | 165600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 4836 |
| 123 | 20230530 | 165500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20230530 | 165400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20230530 | 165300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20230530 | 165200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20230530 | 165100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20230530 | 165000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20230530 | 164900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20230530 | 164800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20230530 | 164700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20230530 | 164600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20230530 | 164500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20230530 | 164400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20230530 | 164300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20230530 | 164200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20230530 | 164100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20230530 | 164000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20230530 | 163900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20230530 | 163800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20230530 | 163700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20230530 | 163600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20230530 | 163500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20230530 | 163400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20230530 | 163300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20230530 | 163200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20230530 | 163100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20230530 | 163000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20230530 | 162900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20230530 | 162800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20230530 | 162700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20230530 | 162600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 4836 |
| 153 | 20230530 | 162500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20230530 | 162400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20230530 | 162300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20230530 | 162200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20230530 | 162100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20230530 | 162000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20230530 | 161900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20230530 | 161800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20230530 | 161700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20230530 | 161600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20230530 | 161500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20230530 | 161400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20230530 | 161300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20230530 | 161200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20230530 | 161100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20230530 | 161000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20230530 | 160900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20230530 | 160800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20230530 | 160700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20230530 | 160600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20230530 | 160500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20230530 | 160400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20230530 | 160300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20230530 | 160200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20230530 | 160100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20230530 | 160000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20230530 | 155900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20230530 | 155800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20230530 | 155700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20230530 | 155600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 4836 |
| 183 | 20230530 | 155500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20230530 | 155400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20230530 | 155300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20230530 | 155200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20230530 | 155100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20230530 | 155000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20230530 | 154900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20230530 | 154800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20230530 | 154700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20230530 | 154600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20230530 | 154500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20230530 | 154400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20230530 | 154300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20230530 | 154200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20230530 | 154100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20230530 | 154000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20230530 | 153900 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20230530 | 153800 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20230530 | 153700 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20230530 | 153600 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20230530 | 153500 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20230530 | 153400 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20230530 | 153300 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20230530 | 153200 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20230530 | 153100 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20230530 | 153000 | 2262044225 | 2710 | 2710 | 2710 | 2710 | 4836 |
| 209 | 20230530 | 152900 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20230530 | 152800 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20230530 | 152700 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20230530 | 152600 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 213 | 20230530 | 152500 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20230530 | 152400 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20230530 | 152300 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20230530 | 152200 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20230530 | 152100 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20230530 | 152000 | 2248938665 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20230530 | 151900 | 2248938665 | 2710 | 2710 | 2710 | 2705 | 1885 |
| 220 | 20230530 | 151800 | 2243835315 | 2705 | 2705 | 2705 | 2700 | 1135 |
| 221 | 20230530 | 151700 | 2240765875 | 2700 | 2700 | 2705 | 2700 | 2662 |
| 222 | 20230530 | 151600 | 2233575975 | 2700 | 2700 | 2700 | 2700 | 526 |
| 223 | 20230530 | 151500 | 2232155775 | 2700 | 2695 | 2700 | 2695 | 961 |
| 224 | 20230530 | 151400 | 2229563575 | 2700 | 2695 | 2700 | 2695 | 953 |
| 225 | 20230530 | 151300 | 2226992715 | 2695 | 2695 | 2700 | 2695 | 3122 |
| 226 | 20230530 | 151200 | 2218564910 | 2695 | 2700 | 2700 | 2695 | 761 |
| 227 | 20230530 | 151100 | 2216513965 | 2700 | 2695 | 2700 | 2695 | 306 |
| 228 | 20230530 | 151000 | 2215689280 | 2690 | 2695 | 2695 | 2690 | 7551 |
| 229 | 20230530 | 150900 | 2195344595 | 2695 | 2695 | 2700 | 2695 | 99 |
| 230 | 20230530 | 150800 | 2195077665 | 2700 | 2700 | 2700 | 2700 | 45 |
| 231 | 20230530 | 150700 | 2194956165 | 2700 | 2700 | 2700 | 2700 | 21 |
| 232 | 20230530 | 150600 | 2194899465 | 2700 | 2700 | 2700 | 2695 | 1774 |
| 233 | 20230530 | 150500 | 2190117145 | 2700 | 2700 | 2700 | 2700 | 741 |
| 234 | 20230530 | 150400 | 2188116445 | 2700 | 2700 | 2700 | 2700 | 205 |
| 235 | 20230530 | 150300 | 2187562945 | 2705 | 2695 | 2705 | 2695 | 373 |
| 236 | 20230530 | 150200 | 2186555845 | 2700 | 2700 | 2705 | 2700 | 142 |
| 237 | 20230530 | 150100 | 2186171945 | 2700 | 2710 | 2710 | 2700 | 504 |
| 238 | 20230530 | 150000 | 2184811130 | 2710 | 2700 | 2710 | 2695 | 723 |
| 239 | 20230530 | 145900 | 2182858495 | 2700 | 2710 | 2710 | 2695 | 3017 |
| 240 | 20230530 | 145800 | 2174723595 | 2700 | 2700 | 2710 | 2700 | 6578 |
| 241 | 20230530 | 145700 | 2156962945 | 2710 | 2710 | 2710 | 2700 | 6589 |
| 242 | 20230530 | 145600 | 2139140555 | 2710 | 2715 | 2715 | 2710 | 2061 |
| 243 | 20230530 | 145500 | 2133555070 | 2715 | 2715 | 2715 | 2715 | 603 |
| 244 | 20230530 | 145400 | 2131917925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 245 | 20230530 | 145300 | 2131917925 | 2710 | 2710 | 2710 | 2710 | 200 |
| 246 | 20230530 | 145200 | 2131375925 | 2710 | 2710 | 2710 | 2710 | 319 |
| 247 | 20230530 | 145100 | 2130511435 | 2710 | 2710 | 2710 | 2710 | 460 |
| 248 | 20230530 | 145000 | 2129264835 | 2720 | 2720 | 2720 | 2720 | 10 |
| 249 | 20230530 | 144900 | 2129237635 | 2720 | 2720 | 2720 | 2720 | 20 |
| 250 | 20230530 | 144800 | 2129183235 | 2720 | 2720 | 2720 | 2720 | 8 |
| 251 | 20230530 | 144700 | 2129161475 | 2715 | 2720 | 2720 | 2715 | 7225 |
| 252 | 20230530 | 144600 | 2109545580 | 2720 | 2715 | 2720 | 2715 | 2468 |
| 253 | 20230530 | 144500 | 2102844410 | 2710 | 2715 | 2715 | 2710 | 102 |
| 254 | 20230530 | 144400 | 2102567980 | 2715 | 2710 | 2715 | 2710 | 147 |
| 255 | 20230530 | 144300 | 2102169605 | 2710 | 2710 | 2710 | 2710 | 1028 |
| 256 | 20230530 | 144200 | 2099383725 | 2710 | 2710 | 2710 | 2710 | 6 |
| 257 | 20230530 | 144100 | 2099367465 | 2715 | 2710 | 2715 | 2710 | 415 |
| 258 | 20230530 | 144000 | 2098242715 | 2705 | 2715 | 2715 | 2705 | 178 |
| 259 | 20230530 | 143900 | 2097759455 | 2715 | 2710 | 2720 | 2705 | 3692 |
| 260 | 20230530 | 143800 | 2087735620 | 2710 | 2710 | 2710 | 2710 | 683 |
| 261 | 20230530 | 143700 | 2085884690 | 2710 | 2710 | 2710 | 2710 | 26 |
| 262 | 20230530 | 143600 | 2085814230 | 2710 | 2705 | 2710 | 2705 | 1546 |
| 263 | 20230530 | 143500 | 2081625070 | 2705 | 2705 | 2705 | 2705 | 4868 |
| 264 | 20230530 | 143400 | 2068457130 | 2700 | 2695 | 2700 | 2695 | 1115 |
| 265 | 20230530 | 143300 | 2065451630 | 2700 | 2700 | 2700 | 2700 | 1805 |
| 266 | 20230530 | 143200 | 2060578130 | 2695 | 2700 | 2700 | 2695 | 116 |
| 267 | 20230530 | 143100 | 2060265435 | 2700 | 2700 | 2700 | 2700 | 1014 |
| 268 | 20230530 | 143000 | 2057527635 | 2700 | 2700 | 2700 | 2695 | 291 |
| 269 | 20230530 | 142900 | 2056743360 | 2700 | 2700 | 2700 | 2700 | 4 |
| 270 | 20230530 | 142800 | 2056732560 | 2700 | 2700 | 2700 | 2700 | 129 |
| 271 | 20230530 | 142700 | 2056384260 | 2700 | 2700 | 2700 | 2700 | 323 |
| 272 | 20230530 | 142600 | 2055512160 | 2700 | 2700 | 2700 | 2700 | 23 |
| 273 | 20230530 | 142500 | 2055450060 | 2700 | 2700 | 2700 | 2700 | 30 |
| 274 | 20230530 | 142400 | 2055369060 | 2700 | 2700 | 2700 | 2700 | 5 |
| 275 | 20230530 | 142300 | 2055355560 | 2700 | 2695 | 2700 | 2695 | 91 |
| 276 | 20230530 | 142200 | 2055110310 | 2695 | 2695 | 2695 | 2695 | 445 |
| 277 | 20230530 | 142100 | 2053911035 | 2695 | 2695 | 2695 | 2695 | 843 |
| 278 | 20230530 | 142000 | 2051639150 | 2690 | 2690 | 2690 | 2690 | 0 |
| 279 | 20230530 | 141900 | 2051639150 | 2690 | 2690 | 2690 | 2690 | 50 |
| 280 | 20230530 | 141800 | 2051504650 | 2690 | 2690 | 2695 | 2690 | 3251 |
| 281 | 20230530 | 141700 | 2042759160 | 2695 | 2695 | 2695 | 2690 | 1768 |
| 282 | 20230530 | 141600 | 2037996335 | 2695 | 2695 | 2695 | 2695 | 1199 |
| 283 | 20230530 | 141500 | 2034765030 | 2695 | 2700 | 2700 | 2695 | 3553 |
| 284 | 20230530 | 141400 | 2025186930 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 285 | 20230530 | 141300 | 2022486930 | 2700 | 2700 | 2700 | 2700 | 50 |
| 286 | 20230530 | 141200 | 2022351930 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 287 | 20230530 | 141100 | 2019651930 | 2700 | 2705 | 2705 | 2700 | 1793 |
| 288 | 20230530 | 141000 | 2014801880 | 2705 | 2705 | 2705 | 2705 | 15 |
| 289 | 20230530 | 140900 | 2014761305 | 2700 | 2700 | 2700 | 2700 | 55 |
| 290 | 20230530 | 140800 | 2014612805 | 2705 | 2705 | 2705 | 2705 | 20 |
| 291 | 20230530 | 140700 | 2014558705 | 2705 | 2705 | 2705 | 2695 | 167 |
| 292 | 20230530 | 140600 | 2014106980 | 2695 | 2700 | 2700 | 2695 | 6021 |
| 293 | 20230530 | 140500 | 1997855280 | 2700 | 2700 | 2705 | 2700 | 18 |
| 294 | 20230530 | 140400 | 1997806655 | 2700 | 2700 | 2700 | 2700 | 5025 |
| 295 | 20230530 | 140300 | 1984239155 | 2695 | 2700 | 2700 | 2695 | 1052 |
| 296 | 20230530 | 140200 | 1981404010 | 2700 | 2700 | 2700 | 2700 | 0 |
| 297 | 20230530 | 140100 | 1981404010 | 2700 | 2700 | 2700 | 2700 | 1174 |
| 298 | 20230530 | 140000 | 1978234210 | 2695 | 2700 | 2700 | 2695 | 2001 |
| 299 | 20230530 | 135900 | 1972839555 | 2700 | 2705 | 2705 | 2700 | 104 |
| 300 | 20230530 | 135800 | 1972558255 | 2705 | 2705 | 2705 | 2705 | 176 |
| 301 | 20230530 | 135700 | 1972082175 | 2705 | 2700 | 2705 | 2700 | 4850 |
| 302 | 20230530 | 135600 | 1958987170 | 2695 | 2695 | 2695 | 2695 | 0 |
| 303 | 20230530 | 135500 | 1958987170 | 2695 | 2695 | 2695 | 2695 | 0 |
| 304 | 20230530 | 135400 | 1958987170 | 2695 | 2695 | 2695 | 2695 | 850 |
| 305 | 20230530 | 135300 | 1956696420 | 2695 | 2695 | 2695 | 2695 | 1 |
| 306 | 20230530 | 135200 | 1956693725 | 2695 | 2690 | 2695 | 2690 | 225 |
| 307 | 20230530 | 135100 | 1956087885 | 2695 | 2695 | 2695 | 2695 | 1147 |
| 308 | 20230530 | 135000 | 1952996720 | 2695 | 2690 | 2695 | 2690 | 1704 |
| 309 | 20230530 | 134900 | 1948407940 | 2695 | 2695 | 2695 | 2695 | 18 |
| 310 | 20230530 | 134800 | 1948359430 | 2695 | 2700 | 2700 | 2695 | 6006 |
| 311 | 20230530 | 134700 | 1932163245 | 2700 | 2695 | 2700 | 2695 | 894 |
| 312 | 20230530 | 134600 | 1929753495 | 2695 | 2700 | 2700 | 2695 | 12 |
| 313 | 20230530 | 134500 | 1929721130 | 2700 | 2700 | 2700 | 2695 | 2101 |
| 314 | 20230530 | 134400 | 1924058430 | 2700 | 2695 | 2700 | 2695 | 248 |
| 315 | 20230530 | 134300 | 1923390065 | 2700 | 2700 | 2700 | 2700 | 3 |
| 316 | 20230530 | 134200 | 1923381965 | 2690 | 2695 | 2700 | 2690 | 945 |
| 317 | 20230530 | 134100 | 1920838890 | 2695 | 2695 | 2695 | 2695 | 638 |
| 318 | 20230530 | 134000 | 1919119480 | 2695 | 2695 | 2695 | 2695 | 251 |
| 319 | 20230530 | 133900 | 1918443035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 320 | 20230530 | 133800 | 1918443035 | 2695 | 2695 | 2695 | 2695 | 133 |
| 321 | 20230530 | 133700 | 1918084600 | 2695 | 2695 | 2695 | 2695 | 857 |
| 322 | 20230530 | 133600 | 1915774985 | 2695 | 2695 | 2695 | 2695 | 0 |
| 323 | 20230530 | 133500 | 1915774985 | 2695 | 2695 | 2695 | 2690 | 119 |
| 324 | 20230530 | 133400 | 1915454820 | 2695 | 2695 | 2695 | 2695 | 10 |
| 325 | 20230530 | 133300 | 1915427870 | 2695 | 2695 | 2695 | 2695 | 1157 |
| 326 | 20230530 | 133200 | 1912309755 | 2695 | 2700 | 2700 | 2695 | 501 |
| 327 | 20230530 | 133100 | 1910959555 | 2700 | 2695 | 2700 | 2695 | 1100 |
| 328 | 20230530 | 133000 | 1907994555 | 2700 | 2700 | 2700 | 2695 | 1500 |
| 329 | 20230530 | 132900 | 1903945055 | 2700 | 2700 | 2700 | 2700 | 5 |
| 330 | 20230530 | 132800 | 1903931555 | 2700 | 2695 | 2700 | 2695 | 41 |
| 331 | 20230530 | 132700 | 1903821005 | 2695 | 2695 | 2695 | 2695 | 0 |
| 332 | 20230530 | 132600 | 1903821005 | 2695 | 2695 | 2695 | 2695 | 91 |
| 333 | 20230530 | 132500 | 1903575760 | 2695 | 2695 | 2695 | 2695 | 1070 |
| 334 | 20230530 | 132400 | 1900692110 | 2700 | 2700 | 2700 | 2700 | 295 |
| 335 | 20230530 | 132300 | 1899895610 | 2700 | 2700 | 2700 | 2700 | 368 |
| 336 | 20230530 | 132200 | 1898902010 | 2700 | 2700 | 2700 | 2700 | 39 |
| 337 | 20230530 | 132100 | 1898796710 | 2700 | 2700 | 2700 | 2700 | 1 |
| 338 | 20230530 | 132000 | 1898794010 | 2700 | 2700 | 2700 | 2700 | 111 |
| 339 | 20230530 | 131900 | 1898494310 | 2700 | 2700 | 2700 | 2700 | 564 |
| 340 | 20230530 | 131800 | 1896971510 | 2700 | 2695 | 2700 | 2695 | 520 |
| 341 | 20230530 | 131700 | 1895567610 | 2695 | 2695 | 2695 | 2695 | 300 |
| 342 | 20230530 | 131600 | 1894759110 | 2695 | 2695 | 2695 | 2695 | 17 |
| 343 | 20230530 | 131500 | 1894713295 | 2695 | 2700 | 2700 | 2695 | 3508 |
| 344 | 20230530 | 131400 | 1885259170 | 2695 | 2695 | 2695 | 2695 | 760 |
| 345 | 20230530 | 131300 | 1883210970 | 2700 | 2700 | 2700 | 2700 | 180 |
| 346 | 20230530 | 131200 | 1882724970 | 2700 | 2700 | 2700 | 2700 | 302 |
| 347 | 20230530 | 131100 | 1881909570 | 2700 | 2700 | 2700 | 2700 | 1 |
| 348 | 20230530 | 131000 | 1881906870 | 2690 | 2695 | 2695 | 2690 | 809 |
| 349 | 20230530 | 130900 | 1879730020 | 2700 | 2700 | 2700 | 2700 | 1 |
| 350 | 20230530 | 130800 | 1879727320 | 2695 | 2700 | 2700 | 2695 | 5598 |
| 351 | 20230530 | 130700 | 1864640655 | 2700 | 2700 | 2700 | 2700 | 3831 |
| 352 | 20230530 | 130600 | 1854296955 | 2705 | 2705 | 2705 | 2705 | 3 |
| 353 | 20230530 | 130500 | 1854288840 | 2705 | 2705 | 2705 | 2705 | 35 |
| 354 | 20230530 | 130400 | 1854194165 | 2705 | 2705 | 2705 | 2705 | 1 |
| 355 | 20230530 | 130300 | 1854191460 | 2700 | 2705 | 2705 | 2700 | 164 |
| 356 | 20230530 | 130200 | 1853748235 | 2705 | 2700 | 2705 | 2700 | 29 |
| 357 | 20230530 | 130100 | 1853669930 | 2705 | 2705 | 2705 | 2705 | 150 |
| 358 | 20230530 | 130000 | 1853264180 | 2705 | 2705 | 2705 | 2705 | 0 |
| 359 | 20230530 | 125900 | 1853264180 | 2705 | 2705 | 2705 | 2705 | 100 |
| 360 | 20230530 | 125800 | 1852993680 | 2705 | 2705 | 2705 | 2705 | 2 |
| 361 | 20230530 | 125700 | 1852988270 | 2700 | 2700 | 2700 | 2700 | 501 |
| 362 | 20230530 | 125600 | 1851635570 | 2705 | 2705 | 2705 | 2700 | 1936 |
| 363 | 20230530 | 125500 | 1846400825 | 2705 | 2705 | 2705 | 2705 | 190 |
| 364 | 20230530 | 125400 | 1845886875 | 2705 | 2705 | 2705 | 2705 | 0 |
| 365 | 20230530 | 125300 | 1845886875 | 2705 | 2705 | 2705 | 2705 | 19 |
| 366 | 20230530 | 125200 | 1845835480 | 2710 | 2710 | 2710 | 2710 | 502 |
| 367 | 20230530 | 125100 | 1844475060 | 2710 | 2700 | 2710 | 2700 | 337 |
| 368 | 20230530 | 125000 | 1843565095 | 2700 | 2700 | 2700 | 2700 | 43 |
| 369 | 20230530 | 124900 | 1843448995 | 2705 | 2705 | 2705 | 2705 | 25 |
| 370 | 20230530 | 124800 | 1843381370 | 2695 | 2695 | 2695 | 2695 | 0 |
| 371 | 20230530 | 124700 | 1843381370 | 2695 | 2700 | 2700 | 2695 | 365 |
| 372 | 20230530 | 124600 | 1842396145 | 2695 | 2700 | 2700 | 2695 | 2211 |
| 373 | 20230530 | 124500 | 1836432375 | 2700 | 2705 | 2705 | 2700 | 51 |
| 374 | 20230530 | 124400 | 1836294425 | 2705 | 2705 | 2705 | 2700 | 684 |
| 375 | 20230530 | 124300 | 1834444415 | 2705 | 2695 | 2705 | 2695 | 2262 |
| 376 | 20230530 | 124200 | 1828341885 | 2700 | 2700 | 2700 | 2695 | 7 |
| 377 | 20230530 | 124100 | 1828322990 | 2700 | 2695 | 2700 | 2695 | 1092 |
| 378 | 20230530 | 124000 | 1825378535 | 2695 | 2700 | 2700 | 2690 | 273 |
| 379 | 20230530 | 123900 | 1824644090 | 2690 | 2690 | 2690 | 2690 | 218 |
| 380 | 20230530 | 123800 | 1824057670 | 2690 | 2695 | 2695 | 2690 | 57 |
| 381 | 20230530 | 123700 | 1823904320 | 2690 | 2700 | 2700 | 2690 | 2001 |
| 382 | 20230530 | 123600 | 1818521620 | 2685 | 2690 | 2690 | 2685 | 130 |
| 383 | 20230530 | 123500 | 1818172375 | 2700 | 2700 | 2700 | 2700 | 100 |
| 384 | 20230530 | 123400 | 1817902375 | 2700 | 2685 | 2700 | 2685 | 149 |
| 385 | 20230530 | 123300 | 1817502280 | 2685 | 2695 | 2695 | 2685 | 1319 |
| 386 | 20230530 | 123200 | 1813949100 | 2700 | 2700 | 2700 | 2700 | 0 |
| 387 | 20230530 | 123100 | 1813949100 | 2700 | 2700 | 2700 | 2700 | 5 |
| 388 | 20230530 | 123000 | 1813935600 | 2700 | 2695 | 2700 | 2695 | 21 |
| 389 | 20230530 | 122900 | 1813878950 | 2700 | 2700 | 2700 | 2700 | 1 |
| 390 | 20230530 | 122800 | 1813876250 | 2700 | 2695 | 2700 | 2695 | 118 |
| 391 | 20230530 | 122700 | 1813558150 | 2695 | 2695 | 2695 | 2695 | 154 |
| 392 | 20230530 | 122600 | 1813143120 | 2685 | 2685 | 2685 | 2685 | 0 |
| 393 | 20230530 | 122500 | 1813143120 | 2685 | 2695 | 2695 | 2685 | 2909 |
| 394 | 20230530 | 122400 | 1805331080 | 2695 | 2695 | 2695 | 2690 | 603 |
| 395 | 20230530 | 122300 | 1803706035 | 2700 | 2700 | 2700 | 2700 | 20 |
| 396 | 20230530 | 122200 | 1803652035 | 2700 | 2700 | 2700 | 2695 | 562 |
| 397 | 20230530 | 122100 | 1802134885 | 2700 | 2700 | 2700 | 2685 | 4877 |
| 398 | 20230530 | 122000 | 1789015580 | 2700 | 2705 | 2705 | 2700 | 3248 |
| 399 | 20230530 | 121900 | 1780233305 | 2705 | 2705 | 2705 | 2705 | 786 |
| 400 | 20230530 | 121800 | 1778107175 | 2710 | 2710 | 2710 | 2710 | 0 |
| 401 | 20230530 | 121700 | 1778107175 | 2710 | 2710 | 2710 | 2710 | 1256 |
| 402 | 20230530 | 121600 | 1774703415 | 2710 | 2710 | 2715 | 2710 | 321 |
| 403 | 20230530 | 121500 | 1773833500 | 2715 | 2715 | 2715 | 2715 | 0 |
| 404 | 20230530 | 121400 | 1773833500 | 2715 | 2705 | 2715 | 2705 | 6405 |
| 405 | 20230530 | 121300 | 1756485610 | 2705 | 2700 | 2705 | 2700 | 401 |
| 406 | 20230530 | 121200 | 1755402905 | 2705 | 2700 | 2705 | 2700 | 3002 |
| 407 | 20230530 | 121100 | 1747287495 | 2705 | 2700 | 2705 | 2700 | 1366 |
| 408 | 20230530 | 121000 | 1743597930 | 2700 | 2700 | 2700 | 2685 | 2686 |
| 409 | 20230530 | 120900 | 1736371550 | 2690 | 2700 | 2700 | 2690 | 410 |
| 410 | 20230530 | 120800 | 1735268550 | 2700 | 2700 | 2700 | 2700 | 101 |
| 411 | 20230530 | 120700 | 1734995850 | 2690 | 2700 | 2700 | 2690 | 668 |
| 412 | 20230530 | 120600 | 1733197100 | 2700 | 2700 | 2700 | 2700 | 100 |
| 413 | 20230530 | 120500 | 1732927100 | 2700 | 2700 | 2700 | 2700 | 13 |
| 414 | 20230530 | 120400 | 1732892000 | 2705 | 2705 | 2705 | 2690 | 1304 |
| 415 | 20230530 | 120300 | 1729382800 | 2705 | 2705 | 2705 | 2705 | 2 |
| 416 | 20230530 | 120200 | 1729377390 | 2705 | 2700 | 2705 | 2700 | 1436 |
| 417 | 20230530 | 120100 | 1725499460 | 2705 | 2700 | 2705 | 2700 | 413 |
| 418 | 20230530 | 120000 | 1724384330 | 2700 | 2700 | 2700 | 2700 | 1 |
| 419 | 20230530 | 115900 | 1724381630 | 2700 | 2705 | 2705 | 2700 | 603 |
| 420 | 20230530 | 115800 | 1722753030 | 2705 | 2700 | 2705 | 2700 | 810 |
| 421 | 20230530 | 115700 | 1720565980 | 2705 | 2700 | 2705 | 2700 | 500 |
| 422 | 20230530 | 115600 | 1719214725 | 2700 | 2700 | 2700 | 2700 | 51 |
| 423 | 20230530 | 115500 | 1719077025 | 2690 | 2695 | 2695 | 2690 | 1000 |
| 424 | 20230530 | 115400 | 1716382475 | 2695 | 2700 | 2700 | 2695 | 1816 |
| 425 | 20230530 | 115300 | 1711479645 | 2705 | 2705 | 2705 | 2705 | 54 |
| 426 | 20230530 | 115200 | 1711333575 | 2705 | 2700 | 2705 | 2700 | 445 |
| 427 | 20230530 | 115100 | 1710132055 | 2705 | 2705 | 2705 | 2700 | 454 |
| 428 | 20230530 | 115000 | 1708906230 | 2705 | 2705 | 2705 | 2705 | 194 |
| 429 | 20230530 | 114900 | 1708381460 | 2705 | 2705 | 2705 | 2705 | 1 |
| 430 | 20230530 | 114800 | 1708378755 | 2700 | 2700 | 2700 | 2700 | 38 |
| 431 | 20230530 | 114700 | 1708276155 | 2700 | 2695 | 2700 | 2690 | 184 |
| 432 | 20230530 | 114600 | 1707779695 | 2690 | 2690 | 2690 | 2690 | 280 |
| 433 | 20230530 | 114500 | 1707026495 | 2690 | 2690 | 2690 | 2690 | 50 |
| 434 | 20230530 | 114400 | 1706891995 | 2690 | 2690 | 2690 | 2690 | 1260 |
| 435 | 20230530 | 114300 | 1703502595 | 2690 | 2705 | 2705 | 2690 | 3621 |
| 436 | 20230530 | 114200 | 1693754460 | 2705 | 2705 | 2705 | 2705 | 804 |
| 437 | 20230530 | 114100 | 1691579640 | 2705 | 2705 | 2705 | 2705 | 102 |
| 438 | 20230530 | 114000 | 1691303730 | 2705 | 2705 | 2705 | 2705 | 579 |
| 439 | 20230530 | 113900 | 1689737535 | 2705 | 2705 | 2705 | 2705 | 2 |
| 440 | 20230530 | 113800 | 1689732125 | 2705 | 2705 | 2705 | 2705 | 79 |
| 441 | 20230530 | 113700 | 1689518430 | 2705 | 2705 | 2705 | 2700 | 2933 |
| 442 | 20230530 | 113600 | 1681586665 | 2705 | 2705 | 2705 | 2705 | 5 |
| 443 | 20230530 | 113500 | 1681573140 | 2705 | 2705 | 2705 | 2700 | 642 |
| 444 | 20230530 | 113400 | 1679837710 | 2700 | 2700 | 2700 | 2700 | 361 |
| 445 | 20230530 | 113300 | 1678863010 | 2700 | 2700 | 2700 | 2695 | 1580 |
| 446 | 20230530 | 113200 | 1674604175 | 2700 | 2695 | 2700 | 2695 | 2717 |
| 447 | 20230530 | 113100 | 1667270775 | 2700 | 2700 | 2700 | 2700 | 206 |
| 448 | 20230530 | 113000 | 1666714575 | 2700 | 2700 | 2700 | 2700 | 190 |
| 449 | 20230530 | 112900 | 1666201575 | 2700 | 2705 | 2705 | 2700 | 30 |
| 450 | 20230530 | 112800 | 1666120475 | 2695 | 2700 | 2700 | 2695 | 2025 |
| 451 | 20230530 | 112700 | 1660662630 | 2705 | 2705 | 2705 | 2700 | 622 |
| 452 | 20230530 | 112600 | 1658983165 | 2705 | 2700 | 2705 | 2700 | 420 |
| 453 | 20230530 | 112500 | 1657848565 | 2705 | 2700 | 2705 | 2700 | 109 |
| 454 | 20230530 | 112400 | 1657553760 | 2700 | 2700 | 2700 | 2700 | 617 |
| 455 | 20230530 | 112300 | 1655887860 | 2700 | 2695 | 2700 | 2695 | 3161 |
| 456 | 20230530 | 112200 | 1647353255 | 2695 | 2690 | 2695 | 2685 | 529 |
| 457 | 20230530 | 112100 | 1645927880 | 2685 | 2685 | 2685 | 2685 | 0 |
| 458 | 20230530 | 112000 | 1645927880 | 2685 | 2685 | 2685 | 2685 | 3734 |
| 459 | 20230530 | 111900 | 1635902090 | 2685 | 2685 | 2685 | 2680 | 830 |
| 460 | 20230530 | 111800 | 1633675850 | 2685 | 2685 | 2685 | 2680 | 4241 |
| 461 | 20230530 | 111700 | 1622306765 | 2680 | 2685 | 2685 | 2680 | 627 |
| 462 | 20230530 | 111600 | 1620623335 | 2685 | 2685 | 2685 | 2680 | 1978 |
| 463 | 20230530 | 111500 | 1615320035 | 2685 | 2685 | 2685 | 2680 | 611 |
| 464 | 20230530 | 111400 | 1613682000 | 2680 | 2680 | 2685 | 2680 | 925 |
| 465 | 20230530 | 111300 | 1611200910 | 2680 | 2685 | 2685 | 2680 | 6740 |
| 466 | 20230530 | 111200 | 1593136420 | 2685 | 2690 | 2690 | 2680 | 8130 |
| 467 | 20230530 | 111100 | 1571309595 | 2690 | 2690 | 2690 | 2690 | 210 |
| 468 | 20230530 | 111000 | 1570744695 | 2690 | 2690 | 2690 | 2690 | 1166 |
| 469 | 20230530 | 110900 | 1567608155 | 2695 | 2690 | 2695 | 2690 | 2899 |
| 470 | 20230530 | 110800 | 1559809275 | 2695 | 2695 | 2695 | 2695 | 162 |
| 471 | 20230530 | 110700 | 1559372685 | 2695 | 2700 | 2700 | 2690 | 10470 |
| 472 | 20230530 | 110600 | 1531182205 | 2700 | 2700 | 2700 | 2700 | 46 |
| 473 | 20230530 | 110500 | 1531058005 | 2710 | 2700 | 2710 | 2700 | 1588 |
| 474 | 20230530 | 110400 | 1526767645 | 2695 | 2700 | 2700 | 2695 | 5930 |
| 475 | 20230530 | 110300 | 1510783520 | 2700 | 2705 | 2705 | 2700 | 7274 |
| 476 | 20230530 | 110200 | 1491141335 | 2705 | 2705 | 2705 | 2700 | 1015 |
| 477 | 20230530 | 110100 | 1488398435 | 2705 | 2705 | 2705 | 2705 | 801 |
| 478 | 20230530 | 110000 | 1486231730 | 2705 | 2710 | 2710 | 2705 | 151 |
| 479 | 20230530 | 105900 | 1485823020 | 2710 | 2705 | 2710 | 2705 | 858 |
| 480 | 20230530 | 105800 | 1483499290 | 2705 | 2700 | 2705 | 2700 | 230 |
| 481 | 20230530 | 105700 | 1482878240 | 2700 | 2700 | 2700 | 2700 | 572 |
| 482 | 20230530 | 105600 | 1481333840 | 2700 | 2700 | 2700 | 2695 | 316 |
| 483 | 20230530 | 105500 | 1480480765 | 2700 | 2695 | 2700 | 2695 | 877 |
| 484 | 20230530 | 105400 | 1478117230 | 2695 | 2695 | 2695 | 2695 | 741 |
| 485 | 20230530 | 105300 | 1476120235 | 2695 | 2700 | 2700 | 2690 | 2127 |
| 486 | 20230530 | 105200 | 1470392920 | 2700 | 2685 | 2700 | 2685 | 15129 |
| 487 | 20230530 | 105100 | 1429664980 | 2690 | 2685 | 2690 | 2685 | 2258 |
| 488 | 20230530 | 105000 | 1423598580 | 2690 | 2690 | 2690 | 2685 | 2137 |
| 489 | 20230530 | 104900 | 1417851805 | 2690 | 2685 | 2690 | 2685 | 258 |
| 490 | 20230530 | 104800 | 1417159035 | 2685 | 2695 | 2700 | 2685 | 4432 |
| 491 | 20230530 | 104700 | 1405229920 | 2700 | 2695 | 2700 | 2690 | 2101 |
| 492 | 20230530 | 104600 | 1399576510 | 2695 | 2705 | 2705 | 2695 | 3022 |
| 493 | 20230530 | 104500 | 1391420175 | 2700 | 2700 | 2700 | 2700 | 2476 |
| 494 | 20230530 | 104400 | 1384734975 | 2700 | 2695 | 2700 | 2695 | 1543 |
| 495 | 20230530 | 104300 | 1380569735 | 2695 | 2680 | 2705 | 2675 | 9597 |
| 496 | 20230530 | 104200 | 1354854820 | 2680 | 2710 | 2715 | 2675 | 22923 |
| 497 | 20230530 | 104100 | 1293283105 | 2710 | 2715 | 2715 | 2710 | 4911 |
| 498 | 20230530 | 104000 | 1279974265 | 2700 | 2705 | 2705 | 2700 | 1799 |
| 499 | 20230530 | 103900 | 1275115215 | 2720 | 2710 | 2720 | 2710 | 224 |
| 500 | 20230530 | 103800 | 1274508065 | 2720 | 2720 | 2720 | 2720 | 1284 |
| 501 | 20230530 | 103700 | 1271015585 | 2720 | 2690 | 2720 | 2690 | 10421 |
| 502 | 20230530 | 103600 | 1242970105 | 2690 | 2690 | 2690 | 2690 | 587 |
| 503 | 20230530 | 103500 | 1241391075 | 2690 | 2695 | 2695 | 2680 | 7290 |
| 504 | 20230530 | 103400 | 1221820055 | 2690 | 2690 | 2690 | 2685 | 3363 |
| 505 | 20230530 | 103300 | 1212775585 | 2690 | 2720 | 2720 | 2685 | 60096 |
| 506 | 20230530 | 103200 | 1050517225 | 2720 | 2720 | 2720 | 2715 | 1262 |
| 507 | 20230530 | 103100 | 1047085575 | 2720 | 2720 | 2720 | 2720 | 1196 |
| 508 | 20230530 | 103000 | 1043832455 | 2720 | 2725 | 2730 | 2720 | 4069 |
| 509 | 20230530 | 102900 | 1032736910 | 2735 | 2730 | 2735 | 2730 | 153 |
| 510 | 20230530 | 102800 | 1032318980 | 2730 | 2730 | 2735 | 2730 | 287 |
| 511 | 20230530 | 102700 | 1031535445 | 2735 | 2730 | 2735 | 2730 | 506 |
| 512 | 20230530 | 102600 | 1030151700 | 2725 | 2725 | 2725 | 2720 | 253 |
| 513 | 20230530 | 102500 | 1029462300 | 2725 | 2715 | 2725 | 2715 | 4557 |
| 514 | 20230530 | 102400 | 1017067165 | 2720 | 2720 | 2725 | 2715 | 3849 |
| 515 | 20230530 | 102300 | 1006598085 | 2730 | 2735 | 2735 | 2720 | 19834 |
| 516 | 20230530 | 102200 | 952529705 | 2735 | 2735 | 2740 | 2730 | 3738 |
| 517 | 20230530 | 102100 | 942320490 | 2735 | 2735 | 2735 | 2730 | 1161 |
| 518 | 20230530 | 102000 | 939145745 | 2735 | 2735 | 2735 | 2735 | 1025 |
| 519 | 20230530 | 101900 | 936342370 | 2735 | 2735 | 2735 | 2735 | 18 |
| 520 | 20230530 | 101800 | 936293140 | 2735 | 2730 | 2735 | 2730 | 706 |
| 521 | 20230530 | 101700 | 934363755 | 2735 | 2735 | 2735 | 2735 | 300 |
| 522 | 20230530 | 101600 | 933543255 | 2735 | 2740 | 2745 | 2735 | 2185 |
| 523 | 20230530 | 101500 | 927566860 | 2745 | 2740 | 2745 | 2740 | 69 |
| 524 | 20230530 | 101400 | 927377605 | 2745 | 2745 | 2745 | 2745 | 165 |
| 525 | 20230530 | 101300 | 926924680 | 2750 | 2745 | 2750 | 2740 | 401 |
| 526 | 20230530 | 101200 | 925825365 | 2745 | 2745 | 2745 | 2745 | 103 |
| 527 | 20230530 | 101100 | 925542630 | 2750 | 2730 | 2750 | 2730 | 1981 |
| 528 | 20230530 | 101000 | 920134100 | 2730 | 2730 | 2730 | 2730 | 3333 |
| 529 | 20230530 | 100900 | 911035010 | 2730 | 2730 | 2735 | 2730 | 1114 |
| 530 | 20230530 | 100800 | 907993775 | 2730 | 2730 | 2745 | 2730 | 450 |
| 531 | 20230530 | 100700 | 906762765 | 2730 | 2755 | 2755 | 2730 | 15118 |
| 532 | 20230530 | 100600 | 865451010 | 2740 | 2750 | 2755 | 2740 | 2409 |
| 533 | 20230530 | 100500 | 858842535 | 2750 | 2755 | 2755 | 2750 | 245 |
| 534 | 20230530 | 100400 | 858167585 | 2755 | 2755 | 2755 | 2755 | 543 |
| 535 | 20230530 | 100300 | 856671620 | 2755 | 2750 | 2755 | 2750 | 146 |
| 536 | 20230530 | 100200 | 856269570 | 2750 | 2735 | 2750 | 2735 | 1402 |
| 537 | 20230530 | 100100 | 852430575 | 2730 | 2730 | 2730 | 2730 | 286 |
| 538 | 20230530 | 100000 | 851649795 | 2735 | 2735 | 2735 | 2735 | 230 |
| 539 | 20230530 | 095900 | 851020745 | 2730 | 2730 | 2730 | 2730 | 8020 |
| 540 | 20230530 | 095800 | 829126145 | 2735 | 2730 | 2735 | 2730 | 1575 |
| 541 | 20230530 | 095700 | 824826380 | 2730 | 2730 | 2730 | 2725 | 8173 |
| 542 | 20230530 | 095600 | 802514095 | 2730 | 2730 | 2730 | 2725 | 1437 |
| 543 | 20230530 | 095500 | 798592010 | 2730 | 2730 | 2730 | 2725 | 5882 |
| 544 | 20230530 | 095400 | 782556035 | 2725 | 2730 | 2730 | 2725 | 985 |
| 545 | 20230530 | 095300 | 779870485 | 2730 | 2730 | 2730 | 2725 | 3268 |
| 546 | 20230530 | 095200 | 770949345 | 2730 | 2740 | 2740 | 2725 | 6200 |
| 547 | 20230530 | 095100 | 754025245 | 2730 | 2730 | 2740 | 2725 | 32516 |
| 548 | 20230530 | 095000 | 665273040 | 2730 | 2735 | 2735 | 2730 | 10500 |
| 549 | 20230530 | 094900 | 636588930 | 2735 | 2735 | 2740 | 2735 | 5895 |
| 550 | 20230530 | 094800 | 620465255 | 2735 | 2740 | 2740 | 2735 | 7931 |
| 551 | 20230530 | 094700 | 598760110 | 2740 | 2740 | 2740 | 2735 | 701 |
| 552 | 20230530 | 094600 | 596839780 | 2740 | 2750 | 2750 | 2740 | 8132 |
| 553 | 20230530 | 094500 | 574545390 | 2755 | 2750 | 2755 | 2750 | 1036 |
| 554 | 20230530 | 094400 | 571694210 | 2755 | 2760 | 2760 | 2750 | 1303 |
| 555 | 20230530 | 094300 | 568106355 | 2760 | 2745 | 2765 | 2745 | 1119 |
| 556 | 20230530 | 094200 | 565032545 | 2745 | 2750 | 2750 | 2745 | 7536 |
| 557 | 20230530 | 094100 | 544344445 | 2750 | 2760 | 2760 | 2750 | 5241 |
| 558 | 20230530 | 094000 | 529920280 | 2760 | 2760 | 2765 | 2755 | 2198 |
| 559 | 20230530 | 093900 | 523861670 | 2760 | 2765 | 2765 | 2760 | 804 |
| 560 | 20230530 | 093800 | 521640965 | 2765 | 2770 | 2770 | 2765 | 490 |
| 561 | 20230530 | 093700 | 520286005 | 2770 | 2760 | 2770 | 2760 | 190 |
| 562 | 20230530 | 093600 | 519761545 | 2765 | 2760 | 2765 | 2755 | 1618 |
| 563 | 20230530 | 093500 | 515295280 | 2760 | 2760 | 2765 | 2760 | 1224 |
| 564 | 20230530 | 093400 | 511916770 | 2750 | 2760 | 2760 | 2750 | 2680 |
| 565 | 20230530 | 093300 | 504536925 | 2760 | 2745 | 2760 | 2745 | 854 |
| 566 | 20230530 | 093200 | 502188325 | 2745 | 2750 | 2750 | 2735 | 5572 |
| 567 | 20230530 | 093100 | 486909120 | 2735 | 2740 | 2750 | 2735 | 9258 |
| 568 | 20230530 | 093000 | 461549875 | 2735 | 2755 | 2755 | 2735 | 26562 |
| 569 | 20230530 | 092900 | 388586100 | 2760 | 2765 | 2765 | 2760 | 4319 |
| 570 | 20230530 | 092800 | 376663995 | 2765 | 2765 | 2765 | 2760 | 5173 |
| 571 | 20230530 | 092700 | 362380505 | 2770 | 2770 | 2775 | 2760 | 4234 |
| 572 | 20230530 | 092600 | 350684845 | 2760 | 2765 | 2775 | 2760 | 4670 |
| 573 | 20230530 | 092500 | 337778290 | 2765 | 2760 | 2765 | 2760 | 5479 |
| 574 | 20230530 | 092400 | 322656125 | 2760 | 2780 | 2780 | 2760 | 1005 |
| 575 | 20230530 | 092300 | 319879000 | 2780 | 2780 | 2780 | 2755 | 8368 |
| 576 | 20230530 | 092200 | 296760350 | 2780 | 2780 | 2780 | 2775 | 4498 |
| 577 | 20230530 | 092100 | 284277270 | 2780 | 2780 | 2780 | 2780 | 45 |
| 578 | 20230530 | 092000 | 284152170 | 2775 | 2795 | 2795 | 2775 | 1008 |
| 579 | 20230530 | 091900 | 281354670 | 2795 | 2795 | 2800 | 2795 | 674 |
| 580 | 20230530 | 091800 | 279470835 | 2795 | 2790 | 2795 | 2775 | 1973 |
| 581 | 20230530 | 091700 | 273973015 | 2775 | 2775 | 2790 | 2770 | 2866 |
| 582 | 20230530 | 091600 | 266027450 | 2795 | 2775 | 2795 | 2770 | 2805 |
| 583 | 20230530 | 091500 | 258245045 | 2765 | 2775 | 2775 | 2755 | 9782 |
| 584 | 20230530 | 091400 | 231203655 | 2775 | 2790 | 2790 | 2775 | 6192 |
| 585 | 20230530 | 091300 | 213997460 | 2790 | 2800 | 2800 | 2785 | 9638 |
| 586 | 20230530 | 091200 | 187047020 | 2800 | 2815 | 2815 | 2800 | 11971 |
| 587 | 20230530 | 091100 | 153487440 | 2815 | 2820 | 2820 | 2815 | 10871 |
| 588 | 20230530 | 091000 | 122885255 | 2820 | 2850 | 2850 | 2815 | 9693 |
| 589 | 20230530 | 090900 | 95486325 | 2850 | 2850 | 2860 | 2845 | 610 |
| 590 | 20230530 | 090800 | 93748060 | 2835 | 2835 | 2835 | 2830 | 1201 |
| 591 | 20230530 | 090700 | 90344305 | 2830 | 2835 | 2850 | 2830 | 1186 |
| 592 | 20230530 | 090600 | 86982610 | 2850 | 2845 | 2850 | 2830 | 5171 |
| 593 | 20230530 | 090500 | 72298395 | 2845 | 2855 | 2855 | 2845 | 3985 |
| 594 | 20230530 | 090400 | 60945595 | 2855 | 2870 | 2870 | 2850 | 1664 |
| 595 | 20230530 | 090300 | 56194870 | 2850 | 2880 | 2880 | 2850 | 2337 |
| 596 | 20230530 | 090200 | 49534120 | 2880 | 2855 | 2880 | 2855 | 6040 |
| 597 | 20230530 | 090100 | 32169935 | 2880 | 2880 | 2880 | 2855 | 8945 |
| 598 | 20230530 | 090000 | 6420835 | 2885 | 2840 | 2885 | 2840 | 1841 |