33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 191800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 3 | 20230530 | 191700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230530 | 191600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230530 | 191500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230530 | 191400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230530 | 191300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230530 | 191200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230530 | 191100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230530 | 191000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230530 | 190900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230530 | 190800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230530 | 190700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230530 | 190600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230530 | 190500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230530 | 190400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230530 | 190300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230530 | 190200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230530 | 190100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230530 | 190000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230530 | 185900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230530 | 185800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230530 | 185700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230530 | 185600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230530 | 185500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230530 | 185400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230530 | 185300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230530 | 185200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230530 | 185100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230530 | 185000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230530 | 184900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230530 | 184800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 33 | 20230530 | 184700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230530 | 184600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230530 | 184500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230530 | 184400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230530 | 184300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230530 | 184200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230530 | 184100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230530 | 184000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230530 | 183900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230530 | 183800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230530 | 183700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230530 | 183600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230530 | 183500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230530 | 183400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230530 | 183300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230530 | 183200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230530 | 183100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230530 | 183000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230530 | 182900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230530 | 182800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230530 | 182700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230530 | 182600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230530 | 182500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230530 | 182400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230530 | 182300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230530 | 182200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230530 | 182100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230530 | 182000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230530 | 181900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230530 | 181800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 63 | 20230530 | 181700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230530 | 181600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230530 | 181500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230530 | 181400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230530 | 181300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230530 | 181200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230530 | 181100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230530 | 181000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230530 | 180900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230530 | 180800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230530 | 180700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230530 | 180600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230530 | 180500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230530 | 180400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230530 | 180300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230530 | 180200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230530 | 180100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230530 | 180000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230530 | 175900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230530 | 175800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230530 | 175700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230530 | 175600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230530 | 175500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230530 | 175400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230530 | 175300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230530 | 175200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230530 | 175100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230530 | 175000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230530 | 174900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230530 | 174800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 93 | 20230530 | 174700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230530 | 174600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230530 | 174500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230530 | 174400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230530 | 174300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230530 | 174200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230530 | 174100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230530 | 174000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230530 | 173900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230530 | 173800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230530 | 173700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230530 | 173600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230530 | 173500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230530 | 173400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230530 | 173300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230530 | 173200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230530 | 173100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230530 | 173000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230530 | 172900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230530 | 172800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230530 | 172700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230530 | 172600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230530 | 172500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230530 | 172400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230530 | 172300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230530 | 172200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230530 | 172100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230530 | 172000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230530 | 171900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230530 | 171800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 123 | 20230530 | 171700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230530 | 171600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230530 | 171500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230530 | 171400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230530 | 171300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230530 | 171200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230530 | 171100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230530 | 171000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230530 | 170900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230530 | 170800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230530 | 170700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230530 | 170600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230530 | 170500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230530 | 170400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230530 | 170300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230530 | 170200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230530 | 170100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230530 | 170000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230530 | 165900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230530 | 165800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230530 | 165700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230530 | 165600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230530 | 165500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230530 | 165400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230530 | 165300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230530 | 165200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230530 | 165100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230530 | 165000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230530 | 164900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230530 | 164800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 153 | 20230530 | 164700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230530 | 164600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230530 | 164500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230530 | 164400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230530 | 164300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230530 | 164200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230530 | 164100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230530 | 164000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230530 | 163900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230530 | 163800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230530 | 163700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230530 | 163600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230530 | 163500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230530 | 163400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230530 | 163300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230530 | 163200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230530 | 163100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230530 | 163000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230530 | 162900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230530 | 162800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230530 | 162700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230530 | 162600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230530 | 162500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230530 | 162400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230530 | 162300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230530 | 162200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230530 | 162100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230530 | 162000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230530 | 161900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230530 | 161800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 183 | 20230530 | 161700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20230530 | 161600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20230530 | 161500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20230530 | 161400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20230530 | 161300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20230530 | 161200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20230530 | 161100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20230530 | 161000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20230530 | 160900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20230530 | 160800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20230530 | 160700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20230530 | 160600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20230530 | 160500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20230530 | 160400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20230530 | 160300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20230530 | 160200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20230530 | 160100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20230530 | 160000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20230530 | 155900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20230530 | 155800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20230530 | 155700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20230530 | 155600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20230530 | 155500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20230530 | 155400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20230530 | 155300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20230530 | 155200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20230530 | 155100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20230530 | 155000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20230530 | 154900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20230530 | 154800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 213 | 20230530 | 154700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20230530 | 154600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20230530 | 154500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20230530 | 154400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20230530 | 154300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20230530 | 154200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20230530 | 154100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20230530 | 154000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20230530 | 153900 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20230530 | 153800 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20230530 | 153700 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20230530 | 153600 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20230530 | 153500 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20230530 | 153400 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20230530 | 153300 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20230530 | 153200 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20230530 | 153100 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20230530 | 153000 | 8814012650 | 47700 | 47700 | 47700 | 47700 | 7130 |
| 231 | 20230530 | 152900 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20230530 | 152800 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20230530 | 152700 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20230530 | 152600 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20230530 | 152500 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20230530 | 152400 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20230530 | 152300 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20230530 | 152200 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20230530 | 152100 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20230530 | 152000 | 8473911650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20230530 | 151900 | 8473911650 | 47650 | 47450 | 47700 | 47450 | 1808 |
| 242 | 20230530 | 151800 | 8387899700 | 47500 | 47500 | 47500 | 47450 | 419 |
| 243 | 20230530 | 151700 | 8368005900 | 47500 | 47450 | 47500 | 47450 | 651 |
| 244 | 20230530 | 151600 | 8337112200 | 47500 | 47550 | 47550 | 47450 | 458 |
| 245 | 20230530 | 151500 | 8315355550 | 47500 | 47500 | 47600 | 47500 | 1255 |
| 246 | 20230530 | 151400 | 8255727400 | 47500 | 47500 | 47600 | 47500 | 584 |
| 247 | 20230530 | 151300 | 8227970100 | 47550 | 47500 | 47550 | 47500 | 259 |
| 248 | 20230530 | 151200 | 8215659500 | 47500 | 47550 | 47600 | 47500 | 438 |
| 249 | 20230530 | 151100 | 8194841250 | 47550 | 47600 | 47600 | 47500 | 535 |
| 250 | 20230530 | 151000 | 8169402200 | 47600 | 47500 | 47600 | 47500 | 668 |
| 251 | 20230530 | 150900 | 8137640450 | 47500 | 47500 | 47550 | 47500 | 291 |
| 252 | 20230530 | 150800 | 8123811650 | 47500 | 47500 | 47550 | 47500 | 334 |
| 253 | 20230530 | 150700 | 8107943150 | 47500 | 47550 | 47550 | 47500 | 302 |
| 254 | 20230530 | 150600 | 8093592700 | 47500 | 47500 | 47550 | 47500 | 459 |
| 255 | 20230530 | 150500 | 8071782700 | 47500 | 47600 | 47600 | 47500 | 553 |
| 256 | 20230530 | 150400 | 8045487200 | 47600 | 47500 | 47600 | 47500 | 315 |
| 257 | 20230530 | 150300 | 8030512400 | 47500 | 47500 | 47550 | 47500 | 509 |
| 258 | 20230530 | 150200 | 8006326900 | 47550 | 47550 | 47550 | 47500 | 397 |
| 259 | 20230530 | 150100 | 7987460800 | 47500 | 47550 | 47600 | 47500 | 639 |
| 260 | 20230530 | 150000 | 7957082950 | 47550 | 47600 | 47600 | 47550 | 518 |
| 261 | 20230530 | 145900 | 7932439250 | 47600 | 47550 | 47600 | 47550 | 334 |
| 262 | 20230530 | 145800 | 7916544800 | 47600 | 47600 | 47650 | 47550 | 901 |
| 263 | 20230530 | 145700 | 7873674800 | 47650 | 47550 | 47650 | 47550 | 523 |
| 264 | 20230530 | 145600 | 7848786600 | 47550 | 47600 | 47600 | 47550 | 501 |
| 265 | 20230530 | 145500 | 7824952100 | 47550 | 47650 | 47650 | 47550 | 1351 |
| 266 | 20230530 | 145400 | 7760636300 | 47600 | 47600 | 47650 | 47600 | 438 |
| 267 | 20230530 | 145300 | 7739778150 | 47600 | 47650 | 47650 | 47600 | 609 |
| 268 | 20230530 | 145200 | 7710772700 | 47600 | 47650 | 47650 | 47600 | 612 |
| 269 | 20230530 | 145100 | 7681626750 | 47650 | 47650 | 47650 | 47600 | 559 |
| 270 | 20230530 | 145000 | 7655009250 | 47650 | 47600 | 47650 | 47600 | 448 |
| 271 | 20230530 | 144900 | 7633672850 | 47600 | 47650 | 47650 | 47550 | 472 |
| 272 | 20230530 | 144800 | 7611199650 | 47650 | 47600 | 47650 | 47550 | 1439 |
| 273 | 20230530 | 144700 | 7542651350 | 47600 | 47550 | 47600 | 47550 | 427 |
| 274 | 20230530 | 144600 | 7522339000 | 47550 | 47550 | 47650 | 47500 | 219 |
| 275 | 20230530 | 144500 | 7511927300 | 47600 | 47550 | 47650 | 47500 | 444 |
| 276 | 20230530 | 144400 | 7490794600 | 47600 | 47550 | 47650 | 47550 | 503 |
| 277 | 20230530 | 144300 | 7466860100 | 47600 | 47550 | 47600 | 47500 | 398 |
| 278 | 20230530 | 144200 | 7447931950 | 47550 | 47600 | 47600 | 47500 | 260 |
| 279 | 20230530 | 144100 | 7435567600 | 47600 | 47500 | 47600 | 47500 | 509 |
| 280 | 20230530 | 144000 | 7411371100 | 47550 | 47550 | 47600 | 47550 | 486 |
| 281 | 20230530 | 143900 | 7388251850 | 47550 | 47500 | 47600 | 47500 | 447 |
| 282 | 20230530 | 143800 | 7366995400 | 47500 | 47500 | 47550 | 47500 | 571 |
| 283 | 20230530 | 143700 | 7339862550 | 47500 | 47600 | 47600 | 47500 | 593 |
| 284 | 20230530 | 143600 | 7311681200 | 47600 | 47550 | 47600 | 47550 | 413 |
| 285 | 20230530 | 143500 | 7292029250 | 47600 | 47550 | 47600 | 47550 | 573 |
| 286 | 20230530 | 143400 | 7264761200 | 47550 | 47550 | 47650 | 47550 | 386 |
| 287 | 20230530 | 143300 | 7246397400 | 47550 | 47550 | 47650 | 47550 | 612 |
| 288 | 20230530 | 143200 | 7217282850 | 47600 | 47550 | 47600 | 47550 | 369 |
| 289 | 20230530 | 143100 | 7199719550 | 47550 | 47500 | 47600 | 47500 | 321 |
| 290 | 20230530 | 143000 | 7184455150 | 47550 | 47550 | 47600 | 47500 | 529 |
| 291 | 20230530 | 142900 | 7159305500 | 47550 | 47550 | 47600 | 47550 | 499 |
| 292 | 20230530 | 142800 | 7135566600 | 47550 | 47550 | 47600 | 47500 | 379 |
| 293 | 20230530 | 142700 | 7117546750 | 47550 | 47550 | 47600 | 47500 | 313 |
| 294 | 20230530 | 142600 | 7102663900 | 47500 | 47500 | 47600 | 47500 | 387 |
| 295 | 20230530 | 142500 | 7084264850 | 47500 | 47500 | 47550 | 47500 | 430 |
| 296 | 20230530 | 142400 | 7063837650 | 47550 | 47550 | 47600 | 47500 | 565 |
| 297 | 20230530 | 142300 | 7036973250 | 47550 | 47550 | 47550 | 47500 | 400 |
| 298 | 20230530 | 142200 | 7017961600 | 47550 | 47500 | 47600 | 47500 | 463 |
| 299 | 20230530 | 142100 | 6995946850 | 47500 | 47500 | 47550 | 47500 | 446 |
| 300 | 20230530 | 142000 | 6974752650 | 47500 | 47550 | 47650 | 47500 | 301 |
| 301 | 20230530 | 141900 | 6960433700 | 47500 | 47550 | 47650 | 47500 | 393 |
| 302 | 20230530 | 141800 | 6941736100 | 47550 | 47600 | 47650 | 47550 | 740 |
| 303 | 20230530 | 141700 | 6906514900 | 47600 | 47600 | 47650 | 47550 | 500 |
| 304 | 20230530 | 141600 | 6882709350 | 47550 | 47550 | 47650 | 47500 | 616 |
| 305 | 20230530 | 141500 | 6853402900 | 47550 | 47500 | 47550 | 47500 | 367 |
| 306 | 20230530 | 141400 | 6835961650 | 47500 | 47500 | 47550 | 47500 | 274 |
| 307 | 20230530 | 141300 | 6822943850 | 47500 | 47600 | 47600 | 47500 | 323 |
| 308 | 20230530 | 141200 | 6807587550 | 47600 | 47600 | 47650 | 47550 | 451 |
| 309 | 20230530 | 141100 | 6786112400 | 47650 | 47600 | 47650 | 47550 | 448 |
| 310 | 20230530 | 141000 | 6764785700 | 47600 | 47650 | 47650 | 47550 | 464 |
| 311 | 20230530 | 140900 | 6742697650 | 47600 | 47650 | 47650 | 47600 | 459 |
| 312 | 20230530 | 140800 | 6720839400 | 47600 | 47600 | 47650 | 47550 | 186 |
| 313 | 20230530 | 140700 | 6711982450 | 47600 | 47500 | 47600 | 47500 | 479 |
| 314 | 20230530 | 140600 | 6689217850 | 47500 | 47550 | 47550 | 47500 | 331 |
| 315 | 20230530 | 140500 | 6673485000 | 47500 | 47550 | 47550 | 47500 | 446 |
| 316 | 20230530 | 140400 | 6652290050 | 47550 | 47500 | 47550 | 47500 | 364 |
| 317 | 20230530 | 140300 | 6634988600 | 47500 | 47500 | 47550 | 47500 | 327 |
| 318 | 20230530 | 140200 | 6619447050 | 47500 | 47600 | 47600 | 47500 | 487 |
| 319 | 20230530 | 140100 | 6596306400 | 47600 | 47600 | 47600 | 47550 | 678 |
| 320 | 20230530 | 140000 | 6564044450 | 47600 | 47600 | 47650 | 47550 | 685 |
| 321 | 20230530 | 135900 | 6531439650 | 47650 | 47600 | 47650 | 47550 | 333 |
| 322 | 20230530 | 135800 | 6515578500 | 47600 | 47650 | 47650 | 47600 | 336 |
| 323 | 20230530 | 135700 | 6499574300 | 47650 | 47650 | 47650 | 47600 | 428 |
| 324 | 20230530 | 135600 | 6479191800 | 47600 | 47600 | 47650 | 47600 | 272 |
| 325 | 20230530 | 135500 | 6466242850 | 47650 | 47600 | 47700 | 47600 | 769 |
| 326 | 20230530 | 135400 | 6429617350 | 47600 | 47600 | 47650 | 47550 | 430 |
| 327 | 20230530 | 135300 | 6409148900 | 47550 | 47550 | 47600 | 47550 | 322 |
| 328 | 20230530 | 135200 | 6393827750 | 47550 | 47650 | 47700 | 47550 | 771 |
| 329 | 20230530 | 135100 | 6357113650 | 47600 | 47600 | 47650 | 47600 | 222 |
| 330 | 20230530 | 135000 | 6346541200 | 47650 | 47500 | 47650 | 47500 | 250 |
| 331 | 20230530 | 134900 | 6334645350 | 47500 | 47550 | 47600 | 47500 | 597 |
| 332 | 20230530 | 134800 | 6306236400 | 47550 | 47500 | 47600 | 47500 | 468 |
| 333 | 20230530 | 134700 | 6283991150 | 47500 | 47500 | 47500 | 47450 | 219 |
| 334 | 20230530 | 134600 | 6273588700 | 47500 | 47500 | 47500 | 47450 | 422 |
| 335 | 20230530 | 134500 | 6253544650 | 47450 | 47600 | 47600 | 47450 | 1591 |
| 336 | 20230530 | 134400 | 6177894350 | 47600 | 47750 | 47750 | 47600 | 759 |
| 337 | 20230530 | 134300 | 6141722650 | 47700 | 47700 | 47750 | 47700 | 708 |
| 338 | 20230530 | 134200 | 6107950250 | 47750 | 47700 | 47750 | 47650 | 344 |
| 339 | 20230530 | 134100 | 6091540800 | 47700 | 47700 | 47700 | 47700 | 303 |
| 340 | 20230530 | 134000 | 6077087700 | 47700 | 47650 | 47700 | 47650 | 45 |
| 341 | 20230530 | 133900 | 6074943050 | 47650 | 47650 | 47650 | 47600 | 237 |
| 342 | 20230530 | 133800 | 6063650050 | 47650 | 47600 | 47650 | 47600 | 388 |
| 343 | 20230530 | 133700 | 6045169250 | 47600 | 47650 | 47650 | 47600 | 178 |
| 344 | 20230530 | 133600 | 6036687750 | 47600 | 47650 | 47650 | 47600 | 188 |
| 345 | 20230530 | 133500 | 6027730050 | 47650 | 47650 | 47650 | 47600 | 211 |
| 346 | 20230530 | 133400 | 6017675950 | 47600 | 47650 | 47650 | 47600 | 524 |
| 347 | 20230530 | 133300 | 5992722200 | 47600 | 47650 | 47700 | 47600 | 822 |
| 348 | 20230530 | 133200 | 5953565250 | 47700 | 47800 | 47800 | 47650 | 1297 |
| 349 | 20230530 | 133100 | 5891692050 | 47750 | 47750 | 47800 | 47700 | 570 |
| 350 | 20230530 | 133000 | 5864471550 | 47750 | 47700 | 47750 | 47700 | 775 |
| 351 | 20230530 | 132900 | 5827465450 | 47750 | 47750 | 47750 | 47700 | 246 |
| 352 | 20230530 | 132800 | 5815719550 | 47750 | 47750 | 47750 | 47750 | 236 |
| 353 | 20230530 | 132700 | 5804450550 | 47750 | 47700 | 47750 | 47700 | 294 |
| 354 | 20230530 | 132600 | 5790415150 | 47700 | 47700 | 47700 | 47650 | 477 |
| 355 | 20230530 | 132500 | 5767666400 | 47700 | 47700 | 47700 | 47650 | 325 |
| 356 | 20230530 | 132400 | 5752169400 | 47700 | 47700 | 47700 | 47650 | 581 |
| 357 | 20230530 | 132300 | 5724455850 | 47700 | 47700 | 47700 | 47650 | 359 |
| 358 | 20230530 | 132200 | 5707335150 | 47700 | 47700 | 47700 | 47650 | 121 |
| 359 | 20230530 | 132100 | 5701563850 | 47700 | 47650 | 47700 | 47650 | 436 |
| 360 | 20230530 | 132000 | 5680775800 | 47650 | 47650 | 47650 | 47600 | 357 |
| 361 | 20230530 | 131900 | 5663767450 | 47650 | 47650 | 47650 | 47600 | 358 |
| 362 | 20230530 | 131800 | 5646709350 | 47650 | 47600 | 47650 | 47600 | 323 |
| 363 | 20230530 | 131700 | 5631319700 | 47600 | 47600 | 47650 | 47600 | 322 |
| 364 | 20230530 | 131600 | 5615986650 | 47600 | 47550 | 47600 | 47550 | 87 |
| 365 | 20230530 | 131500 | 5611845800 | 47600 | 47600 | 47600 | 47550 | 392 |
| 366 | 20230530 | 131400 | 5593189300 | 47600 | 47600 | 47600 | 47550 | 257 |
| 367 | 20230530 | 131300 | 5580957750 | 47600 | 47550 | 47600 | 47550 | 460 |
| 368 | 20230530 | 131200 | 5559076700 | 47550 | 47550 | 47550 | 47500 | 310 |
| 369 | 20230530 | 131100 | 5544336750 | 47550 | 47550 | 47550 | 47500 | 74 |
| 370 | 20230530 | 131000 | 5540818100 | 47550 | 47500 | 47550 | 47500 | 358 |
| 371 | 20230530 | 130900 | 5523803150 | 47550 | 47550 | 47550 | 47500 | 242 |
| 372 | 20230530 | 130800 | 5512296250 | 47500 | 47550 | 47550 | 47500 | 219 |
| 373 | 20230530 | 130700 | 5501883450 | 47550 | 47550 | 47550 | 47550 | 297 |
| 374 | 20230530 | 130600 | 5487761100 | 47550 | 47550 | 47550 | 47500 | 223 |
| 375 | 20230530 | 130500 | 5477158050 | 47550 | 47500 | 47550 | 47500 | 27 |
| 376 | 20230530 | 130400 | 5475874250 | 47500 | 47500 | 47550 | 47450 | 752 |
| 377 | 20230530 | 130300 | 5440155650 | 47450 | 47500 | 47500 | 47450 | 196 |
| 378 | 20230530 | 130200 | 5430845900 | 47500 | 47450 | 47500 | 47450 | 199 |
| 379 | 20230530 | 130100 | 5421402400 | 47450 | 47450 | 47500 | 47450 | 544 |
| 380 | 20230530 | 130000 | 5395582050 | 47450 | 47450 | 47500 | 47450 | 196 |
| 381 | 20230530 | 125900 | 5386274250 | 47450 | 47400 | 47450 | 47400 | 298 |
| 382 | 20230530 | 125800 | 5372135450 | 47450 | 47400 | 47450 | 47400 | 24 |
| 383 | 20230530 | 125700 | 5370997050 | 47450 | 47400 | 47450 | 47400 | 25 |
| 384 | 20230530 | 125600 | 5369811100 | 47400 | 47550 | 47550 | 47400 | 1457 |
| 385 | 20230530 | 125500 | 5300575750 | 47550 | 47500 | 47550 | 47500 | 389 |
| 386 | 20230530 | 125400 | 5282079450 | 47550 | 47550 | 47550 | 47550 | 73 |
| 387 | 20230530 | 125300 | 5278608300 | 47550 | 47550 | 47550 | 47500 | 99 |
| 388 | 20230530 | 125200 | 5273902500 | 47500 | 47550 | 47550 | 47500 | 5 |
| 389 | 20230530 | 125100 | 5273664950 | 47550 | 47500 | 47550 | 47500 | 24 |
| 390 | 20230530 | 125000 | 5272524250 | 47500 | 47550 | 47550 | 47500 | 26 |
| 391 | 20230530 | 124900 | 5271288250 | 47550 | 47550 | 47550 | 47500 | 634 |
| 392 | 20230530 | 124800 | 5241155650 | 47550 | 47550 | 47550 | 47500 | 326 |
| 393 | 20230530 | 124700 | 5225664100 | 47550 | 47500 | 47550 | 47450 | 146 |
| 394 | 20230530 | 124600 | 5218728500 | 47450 | 47450 | 47500 | 47450 | 94 |
| 395 | 20230530 | 124500 | 5214264950 | 47450 | 47450 | 47500 | 47450 | 107 |
| 396 | 20230530 | 124400 | 5209182800 | 47500 | 47500 | 47500 | 47500 | 181 |
| 397 | 20230530 | 124300 | 5200585300 | 47450 | 47450 | 47500 | 47450 | 110 |
| 398 | 20230530 | 124200 | 5195364500 | 47450 | 47400 | 47450 | 47400 | 294 |
| 399 | 20230530 | 124100 | 5181415500 | 47450 | 47400 | 47450 | 47400 | 81 |
| 400 | 20230530 | 124000 | 5177572250 | 47400 | 47450 | 47450 | 47400 | 78 |
| 401 | 20230530 | 123900 | 5173872100 | 47400 | 47450 | 47450 | 47400 | 85 |
| 402 | 20230530 | 123800 | 5169839950 | 47450 | 47450 | 47450 | 47400 | 174 |
| 403 | 20230530 | 123700 | 5161584150 | 47450 | 47400 | 47450 | 47400 | 32 |
| 404 | 20230530 | 123600 | 5160066000 | 47400 | 47400 | 47450 | 47400 | 46 |
| 405 | 20230530 | 123500 | 5157884800 | 47400 | 47450 | 47450 | 47400 | 675 |
| 406 | 20230530 | 123400 | 5125886650 | 47450 | 47450 | 47450 | 47400 | 36 |
| 407 | 20230530 | 123300 | 5124179250 | 47450 | 47450 | 47450 | 47400 | 19 |
| 408 | 20230530 | 123200 | 5123277750 | 47450 | 47450 | 47450 | 47400 | 83 |
| 409 | 20230530 | 123100 | 5119341850 | 47400 | 47450 | 47450 | 47400 | 31 |
| 410 | 20230530 | 123000 | 5117871150 | 47450 | 47500 | 47500 | 47400 | 810 |
| 411 | 20230530 | 122900 | 5079435500 | 47450 | 47500 | 47500 | 47450 | 109 |
| 412 | 20230530 | 122800 | 5074259250 | 47450 | 47500 | 47500 | 47450 | 107 |
| 413 | 20230530 | 122700 | 5069177300 | 47500 | 47450 | 47500 | 47450 | 48 |
| 414 | 20230530 | 122600 | 5066897400 | 47450 | 47500 | 47500 | 47450 | 60 |
| 415 | 20230530 | 122500 | 5064047950 | 47450 | 47450 | 47500 | 47450 | 122 |
| 416 | 20230530 | 122400 | 5058257450 | 47500 | 47450 | 47500 | 47400 | 163 |
| 417 | 20230530 | 122300 | 5050522700 | 47400 | 47450 | 47450 | 47400 | 120 |
| 418 | 20230530 | 122200 | 5044829150 | 47450 | 47450 | 47450 | 47400 | 102 |
| 419 | 20230530 | 122100 | 5039990250 | 47450 | 47450 | 47450 | 47400 | 321 |
| 420 | 20230530 | 122000 | 5024759350 | 47450 | 47450 | 47450 | 47400 | 73 |
| 421 | 20230530 | 121900 | 5021295750 | 47450 | 47400 | 47450 | 47400 | 112 |
| 422 | 20230530 | 121800 | 5015982600 | 47450 | 47450 | 47450 | 47400 | 143 |
| 423 | 20230530 | 121700 | 5009200750 | 47400 | 47450 | 47450 | 47400 | 129 |
| 424 | 20230530 | 121600 | 5003085400 | 47400 | 47400 | 47400 | 47400 | 1 |
| 425 | 20230530 | 121500 | 5003038000 | 47450 | 47400 | 47450 | 47400 | 48 |
| 426 | 20230530 | 121400 | 5000762100 | 47450 | 47450 | 47450 | 47450 | 542 |
| 427 | 20230530 | 121300 | 4975044200 | 47450 | 47500 | 47500 | 47450 | 21 |
| 428 | 20230530 | 121200 | 4974047050 | 47450 | 47450 | 47450 | 47450 | 23 |
| 429 | 20230530 | 121100 | 4972955700 | 47500 | 47550 | 47550 | 47500 | 607 |
| 430 | 20230530 | 121000 | 4944122450 | 47500 | 47600 | 47600 | 47500 | 544 |
| 431 | 20230530 | 120900 | 4918255200 | 47550 | 47600 | 47600 | 47550 | 22 |
| 432 | 20230530 | 120800 | 4917208500 | 47600 | 47600 | 47650 | 47550 | 841 |
| 433 | 20230530 | 120700 | 4877164600 | 47650 | 47700 | 47700 | 47650 | 428 |
| 434 | 20230530 | 120600 | 4856758200 | 47700 | 47650 | 47700 | 47600 | 108 |
| 435 | 20230530 | 120500 | 4851609350 | 47650 | 47650 | 47650 | 47600 | 163 |
| 436 | 20230530 | 120400 | 4843843450 | 47650 | 47600 | 47650 | 47550 | 227 |
| 437 | 20230530 | 120300 | 4833038050 | 47600 | 47600 | 47600 | 47550 | 173 |
| 438 | 20230530 | 120200 | 4824808250 | 47600 | 47550 | 47600 | 47550 | 87 |
| 439 | 20230530 | 120100 | 4820668350 | 47600 | 47600 | 47600 | 47550 | 77 |
| 440 | 20230530 | 120000 | 4817003350 | 47600 | 47550 | 47600 | 47500 | 178 |
| 441 | 20230530 | 115900 | 4808538750 | 47550 | 47500 | 47550 | 47500 | 135 |
| 442 | 20230530 | 115800 | 4802119650 | 47550 | 47500 | 47550 | 47500 | 124 |
| 443 | 20230530 | 115700 | 4796225150 | 47550 | 47550 | 47550 | 47500 | 109 |
| 444 | 20230530 | 115600 | 4791042750 | 47550 | 47550 | 47550 | 47500 | 114 |
| 445 | 20230530 | 115500 | 4785622350 | 47500 | 47500 | 47550 | 47500 | 42 |
| 446 | 20230530 | 115400 | 4783626650 | 47500 | 47500 | 47500 | 47500 | 7 |
| 447 | 20230530 | 115300 | 4783294150 | 47500 | 47500 | 47500 | 47500 | 163 |
| 448 | 20230530 | 115200 | 4775551650 | 47450 | 47450 | 47450 | 47400 | 470 |
| 449 | 20230530 | 115100 | 4753250200 | 47400 | 47400 | 47450 | 47400 | 74 |
| 450 | 20230530 | 115000 | 4749740200 | 47450 | 47450 | 47450 | 47400 | 805 |
| 451 | 20230530 | 114900 | 4711556350 | 47450 | 47450 | 47500 | 47450 | 164 |
| 452 | 20230530 | 114800 | 4703773850 | 47450 | 47500 | 47550 | 47450 | 832 |
| 453 | 20230530 | 114700 | 4664258800 | 47500 | 47500 | 47550 | 47500 | 734 |
| 454 | 20230530 | 114600 | 4629392050 | 47500 | 47500 | 47550 | 47500 | 24 |
| 455 | 20230530 | 114500 | 4628251300 | 47550 | 47600 | 47650 | 47500 | 1456 |
| 456 | 20230530 | 114400 | 4558983950 | 47600 | 47650 | 47650 | 47600 | 100 |
| 457 | 20230530 | 114300 | 4554220800 | 47650 | 47650 | 47650 | 47600 | 93 |
| 458 | 20230530 | 114200 | 4549789750 | 47650 | 47650 | 47650 | 47650 | 52 |
| 459 | 20230530 | 114100 | 4547311950 | 47600 | 47650 | 47650 | 47600 | 94 |
| 460 | 20230530 | 114000 | 4542836100 | 47650 | 47650 | 47650 | 47650 | 90 |
| 461 | 20230530 | 113900 | 4538547600 | 47650 | 47550 | 47650 | 47550 | 385 |
| 462 | 20230530 | 113800 | 4520217850 | 47600 | 47600 | 47600 | 47550 | 392 |
| 463 | 20230530 | 113700 | 4501559850 | 47600 | 47600 | 47600 | 47550 | 98 |
| 464 | 20230530 | 113600 | 4496895400 | 47550 | 47600 | 47600 | 47550 | 102 |
| 465 | 20230530 | 113500 | 4492041600 | 47550 | 47600 | 47600 | 47550 | 84 |
| 466 | 20230530 | 113400 | 4488043700 | 47600 | 47550 | 47600 | 47550 | 130 |
| 467 | 20230530 | 113300 | 4481856950 | 47550 | 47550 | 47550 | 47550 | 122 |
| 468 | 20230530 | 113200 | 4476055850 | 47600 | 47550 | 47600 | 47550 | 183 |
| 469 | 20230530 | 113100 | 4467351350 | 47600 | 47550 | 47600 | 47550 | 105 |
| 470 | 20230530 | 113000 | 4462354850 | 47550 | 47600 | 47600 | 47550 | 35 |
| 471 | 20230530 | 112900 | 4460689850 | 47600 | 47600 | 47600 | 47600 | 3 |
| 472 | 20230530 | 112800 | 4460547050 | 47600 | 47600 | 47600 | 47550 | 135 |
| 473 | 20230530 | 112700 | 4454126100 | 47600 | 47600 | 47650 | 47600 | 608 |
| 474 | 20230530 | 112600 | 4425184600 | 47600 | 47650 | 47650 | 47600 | 20 |
| 475 | 20230530 | 112500 | 4424231900 | 47600 | 47650 | 47650 | 47600 | 2 |
| 476 | 20230530 | 112400 | 4424136650 | 47650 | 47600 | 47650 | 47550 | 500 |
| 477 | 20230530 | 112300 | 4400336150 | 47600 | 47550 | 47600 | 47500 | 198 |
| 478 | 20230530 | 112200 | 4390915200 | 47550 | 47600 | 47600 | 47550 | 732 |
| 479 | 20230530 | 112100 | 4356083900 | 47600 | 47600 | 47600 | 47600 | 33 |
| 480 | 20230530 | 112000 | 4354513100 | 47650 | 47650 | 47650 | 47650 | 479 |
| 481 | 20230530 | 111900 | 4331688750 | 47650 | 47600 | 47650 | 47600 | 1029 |
| 482 | 20230530 | 111800 | 4282657100 | 47600 | 47750 | 47750 | 47600 | 822 |
| 483 | 20230530 | 111700 | 4243462800 | 47700 | 47700 | 47750 | 47700 | 98 |
| 484 | 20230530 | 111600 | 4238784900 | 47750 | 47750 | 47750 | 47700 | 95 |
| 485 | 20230530 | 111500 | 4234249100 | 47750 | 47750 | 47750 | 47700 | 91 |
| 486 | 20230530 | 111400 | 4229904750 | 47750 | 47750 | 47750 | 47700 | 128 |
| 487 | 20230530 | 111300 | 4223793750 | 47750 | 47750 | 47750 | 47700 | 180 |
| 488 | 20230530 | 111200 | 4215202750 | 47700 | 47750 | 47750 | 47700 | 97 |
| 489 | 20230530 | 111100 | 4210575350 | 47700 | 47750 | 47750 | 47700 | 296 |
| 490 | 20230530 | 111000 | 4196453300 | 47700 | 47750 | 47750 | 47700 | 123 |
| 491 | 20230530 | 110900 | 4190581700 | 47750 | 47700 | 47750 | 47700 | 81 |
| 492 | 20230530 | 110800 | 4186715000 | 47700 | 47700 | 47700 | 47700 | 86 |
| 493 | 20230530 | 110700 | 4182612800 | 47700 | 47750 | 47750 | 47700 | 375 |
| 494 | 20230530 | 110600 | 4164723150 | 47750 | 47700 | 47750 | 47650 | 492 |
| 495 | 20230530 | 110500 | 4141253300 | 47700 | 47700 | 47700 | 47650 | 107 |
| 496 | 20230530 | 110400 | 4136150450 | 47650 | 47650 | 47700 | 47650 | 86 |
| 497 | 20230530 | 110300 | 4132049850 | 47650 | 47650 | 47650 | 47650 | 56 |
| 498 | 20230530 | 110200 | 4129381450 | 47650 | 47550 | 47700 | 47550 | 1095 |
| 499 | 20230530 | 110100 | 4077248450 | 47550 | 47550 | 47600 | 47550 | 547 |
| 500 | 20230530 | 110000 | 4051238000 | 47550 | 47500 | 47600 | 47500 | 971 |
| 501 | 20230530 | 105900 | 4005069450 | 47550 | 47650 | 47650 | 47550 | 526 |
| 502 | 20230530 | 105800 | 3980040500 | 47700 | 47650 | 47700 | 47650 | 175 |
| 503 | 20230530 | 105700 | 3971696800 | 47650 | 47750 | 47750 | 47600 | 1787 |
| 504 | 20230530 | 105600 | 3886425250 | 47750 | 47750 | 47800 | 47750 | 158 |
| 505 | 20230530 | 105500 | 3878880050 | 47800 | 47750 | 47800 | 47750 | 295 |
| 506 | 20230530 | 105400 | 3864788200 | 47800 | 47600 | 47800 | 47600 | 848 |
| 507 | 20230530 | 105300 | 3824309050 | 47650 | 47800 | 47800 | 47650 | 557 |
| 508 | 20230530 | 105200 | 3797749450 | 47800 | 47850 | 47850 | 47700 | 1022 |
| 509 | 20230530 | 105100 | 3748898650 | 47850 | 47800 | 47850 | 47800 | 907 |
| 510 | 20230530 | 105000 | 3705538250 | 47800 | 47700 | 47800 | 47700 | 1756 |
| 511 | 20230530 | 104900 | 3621740950 | 47700 | 47600 | 47700 | 47600 | 241 |
| 512 | 20230530 | 104800 | 3610260250 | 47650 | 47650 | 47650 | 47600 | 435 |
| 513 | 20230530 | 104700 | 3589536650 | 47650 | 47650 | 47700 | 47600 | 533 |
| 514 | 20230530 | 104600 | 3564137050 | 47650 | 47600 | 47650 | 47600 | 561 |
| 515 | 20230530 | 104500 | 3537411050 | 47600 | 47600 | 47600 | 47600 | 48 |
| 516 | 20230530 | 104400 | 3535126250 | 47600 | 47600 | 47650 | 47600 | 493 |
| 517 | 20230530 | 104300 | 3511658450 | 47650 | 47600 | 47650 | 47600 | 275 |
| 518 | 20230530 | 104200 | 3498564600 | 47600 | 47600 | 47650 | 47600 | 112 |
| 519 | 20230530 | 104100 | 3493232800 | 47600 | 47600 | 47650 | 47550 | 312 |
| 520 | 20230530 | 104000 | 3478381800 | 47600 | 47650 | 47650 | 47550 | 111 |
| 521 | 20230530 | 103900 | 3473099750 | 47650 | 47550 | 47650 | 47500 | 844 |
| 522 | 20230530 | 103800 | 3432972200 | 47550 | 47550 | 47550 | 47500 | 439 |
| 523 | 20230530 | 103700 | 3412118150 | 47550 | 47500 | 47650 | 47500 | 1445 |
| 524 | 20230530 | 103600 | 3343415700 | 47500 | 47350 | 47500 | 47350 | 1762 |
| 525 | 20230530 | 103500 | 3259863450 | 47350 | 47350 | 47400 | 47350 | 116 |
| 526 | 20230530 | 103400 | 3254369800 | 47350 | 47400 | 47400 | 47350 | 494 |
| 527 | 20230530 | 103300 | 3230975950 | 47350 | 47300 | 47400 | 47300 | 821 |
| 528 | 20230530 | 103200 | 3192086050 | 47350 | 47250 | 47350 | 47250 | 610 |
| 529 | 20230530 | 103100 | 3163236500 | 47250 | 47250 | 47250 | 47200 | 132 |
| 530 | 20230530 | 103000 | 3157001400 | 47250 | 47200 | 47250 | 47200 | 136 |
| 531 | 20230530 | 102900 | 3150578800 | 47250 | 47200 | 47250 | 47200 | 97 |
| 532 | 20230530 | 102800 | 3145997400 | 47200 | 47200 | 47200 | 47200 | 147 |
| 533 | 20230530 | 102700 | 3139059000 | 47200 | 47250 | 47250 | 47200 | 229 |
| 534 | 20230530 | 102600 | 3128243800 | 47200 | 47350 | 47350 | 47200 | 1091 |
| 535 | 20230530 | 102500 | 3076645400 | 47350 | 47350 | 47350 | 47300 | 310 |
| 536 | 20230530 | 102400 | 3061971300 | 47350 | 47300 | 47350 | 47300 | 230 |
| 537 | 20230530 | 102300 | 3051091950 | 47300 | 47200 | 47350 | 47200 | 3397 |
| 538 | 20230530 | 102200 | 2890660800 | 47200 | 47100 | 47200 | 47100 | 600 |
| 539 | 20230530 | 102100 | 2862363700 | 47150 | 47150 | 47150 | 47100 | 50 |
| 540 | 20230530 | 102000 | 2860007750 | 47150 | 47150 | 47200 | 47100 | 1017 |
| 541 | 20230530 | 101900 | 2812056350 | 47150 | 47150 | 47150 | 47150 | 390 |
| 542 | 20230530 | 101800 | 2793667850 | 47150 | 47150 | 47150 | 47100 | 1024 |
| 543 | 20230530 | 101700 | 2745388400 | 47150 | 47100 | 47150 | 47100 | 219 |
| 544 | 20230530 | 101600 | 2735068000 | 47100 | 47150 | 47150 | 47100 | 217 |
| 545 | 20230530 | 101500 | 2724843100 | 47150 | 47100 | 47150 | 47050 | 1345 |
| 546 | 20230530 | 101400 | 2661495450 | 47100 | 47100 | 47100 | 47050 | 291 |
| 547 | 20230530 | 101300 | 2647801100 | 47100 | 47050 | 47100 | 47050 | 71 |
| 548 | 20230530 | 101200 | 2644458550 | 47050 | 47050 | 47100 | 47050 | 484 |
| 549 | 20230530 | 101100 | 2621686300 | 47050 | 47050 | 47050 | 47000 | 164 |
| 550 | 20230530 | 101000 | 2613976650 | 47050 | 47000 | 47050 | 47000 | 311 |
| 551 | 20230530 | 100900 | 2599345700 | 47050 | 47000 | 47050 | 47000 | 378 |
| 552 | 20230530 | 100800 | 2581567750 | 47000 | 47050 | 47050 | 47000 | 808 |
| 553 | 20230530 | 100700 | 2543556900 | 47050 | 47000 | 47100 | 47000 | 365 |
| 554 | 20230530 | 100600 | 2526381200 | 47050 | 46950 | 47050 | 46950 | 540 |
| 555 | 20230530 | 100500 | 2501002600 | 46950 | 47000 | 47000 | 46950 | 137 |
| 556 | 20230530 | 100400 | 2494566150 | 47000 | 46950 | 47000 | 46950 | 232 |
| 557 | 20230530 | 100300 | 2483669000 | 46950 | 46950 | 46950 | 46900 | 123 |
| 558 | 20230530 | 100200 | 2477895900 | 46900 | 46900 | 46950 | 46900 | 163 |
| 559 | 20230530 | 100100 | 2470249100 | 47000 | 46950 | 47000 | 46900 | 190 |
| 560 | 20230530 | 100000 | 2461333050 | 46900 | 46900 | 46950 | 46900 | 136 |
| 561 | 20230530 | 095900 | 2454954550 | 46950 | 46950 | 46950 | 46900 | 264 |
| 562 | 20230530 | 095800 | 2442562200 | 46950 | 46900 | 46950 | 46900 | 487 |
| 563 | 20230530 | 095700 | 2419701000 | 46900 | 46950 | 46950 | 46900 | 108 |
| 564 | 20230530 | 095600 | 2414634450 | 46900 | 46900 | 46950 | 46900 | 118 |
| 565 | 20230530 | 095500 | 2409100200 | 46900 | 46850 | 46950 | 46850 | 416 |
| 566 | 20230530 | 095400 | 2389589800 | 46850 | 46850 | 46900 | 46850 | 80 |
| 567 | 20230530 | 095300 | 2385839450 | 46900 | 46900 | 46900 | 46850 | 134 |
| 568 | 20230530 | 095200 | 2379557900 | 46900 | 46900 | 46900 | 46850 | 68 |
| 569 | 20230530 | 095100 | 2376371450 | 46900 | 46850 | 46900 | 46850 | 170 |
| 570 | 20230530 | 095000 | 2368401050 | 46900 | 46900 | 46900 | 46850 | 568 |
| 571 | 20230530 | 094900 | 2341786950 | 46900 | 46850 | 46900 | 46850 | 65 |
| 572 | 20230530 | 094800 | 2338741050 | 46850 | 46850 | 46850 | 46800 | 325 |
| 573 | 20230530 | 094700 | 2323517000 | 46850 | 46850 | 46850 | 46800 | 769 |
| 574 | 20230530 | 094600 | 2287490900 | 46850 | 46850 | 46850 | 46800 | 508 |
| 575 | 20230530 | 094500 | 2263707250 | 46850 | 46850 | 46900 | 46850 | 1680 |
| 576 | 20230530 | 094400 | 2184998350 | 46850 | 46950 | 46950 | 46850 | 1902 |
| 577 | 20230530 | 094300 | 2095796450 | 46950 | 47050 | 47050 | 46900 | 5783 |
| 578 | 20230530 | 094200 | 1824205100 | 47050 | 47050 | 47050 | 47050 | 67 |
| 579 | 20230530 | 094100 | 1821052750 | 47100 | 47150 | 47150 | 47050 | 3364 |
| 580 | 20230530 | 094000 | 1662620300 | 47150 | 47150 | 47150 | 47100 | 187 |
| 581 | 20230530 | 093900 | 1653803750 | 47150 | 47150 | 47150 | 47150 | 682 |
| 582 | 20230530 | 093800 | 1621647450 | 47100 | 47150 | 47200 | 47100 | 509 |
| 583 | 20230530 | 093700 | 1597649000 | 47150 | 47100 | 47150 | 47100 | 810 |
| 584 | 20230530 | 093600 | 1559493150 | 47100 | 47100 | 47100 | 47050 | 722 |
| 585 | 20230530 | 093500 | 1525522100 | 47100 | 47100 | 47150 | 47100 | 547 |
| 586 | 20230530 | 093400 | 1499757700 | 47100 | 47150 | 47150 | 47100 | 111 |
| 587 | 20230530 | 093300 | 1494526600 | 47150 | 47150 | 47150 | 47100 | 352 |
| 588 | 20230530 | 093200 | 1477945200 | 47150 | 47150 | 47150 | 47100 | 109 |
| 589 | 20230530 | 093100 | 1472809500 | 47150 | 47050 | 47150 | 47050 | 748 |
| 590 | 20230530 | 093000 | 1437598600 | 47050 | 47000 | 47050 | 47000 | 369 |
| 591 | 20230530 | 092900 | 1420252500 | 47000 | 47050 | 47050 | 47000 | 1161 |
| 592 | 20230530 | 092800 | 1365672750 | 47100 | 47100 | 47100 | 47050 | 168 |
| 593 | 20230530 | 092700 | 1357761900 | 47100 | 47200 | 47200 | 47100 | 193 |
| 594 | 20230530 | 092600 | 1348664700 | 47200 | 47300 | 47300 | 47150 | 998 |
| 595 | 20230530 | 092500 | 1301569500 | 47300 | 47150 | 47300 | 47150 | 111 |
| 596 | 20230530 | 092400 | 1296325650 | 47200 | 47050 | 47200 | 47050 | 1322 |
| 597 | 20230530 | 092300 | 1234094600 | 47050 | 47050 | 47050 | 47000 | 1094 |
| 598 | 20230530 | 092200 | 1182626000 | 47100 | 47100 | 47100 | 47050 | 130 |
| 599 | 20230530 | 092100 | 1176504300 | 47100 | 47100 | 47100 | 47050 | 91 |
| 600 | 20230530 | 092000 | 1172219200 | 47100 | 47150 | 47150 | 47100 | 865 |
| 601 | 20230530 | 091900 | 1131473600 | 47150 | 47250 | 47250 | 47150 | 842 |
| 602 | 20230530 | 091800 | 1091736150 | 47250 | 47250 | 47300 | 47200 | 526 |
| 603 | 20230530 | 091700 | 1066874100 | 47250 | 47350 | 47350 | 47250 | 311 |
| 604 | 20230530 | 091600 | 1052160250 | 47300 | 47150 | 47300 | 47150 | 840 |
| 605 | 20230530 | 091500 | 1012495550 | 47150 | 47050 | 47150 | 47050 | 256 |
| 606 | 20230530 | 091400 | 1000432850 | 47100 | 47050 | 47100 | 47050 | 111 |
| 607 | 20230530 | 091300 | 995209550 | 47050 | 47000 | 47050 | 46950 | 1105 |
| 608 | 20230530 | 091200 | 943269400 | 47000 | 47000 | 47000 | 46950 | 377 |
| 609 | 20230530 | 091100 | 925550950 | 47000 | 47050 | 47050 | 46950 | 1786 |
| 610 | 20230530 | 091000 | 841626250 | 47050 | 47000 | 47050 | 47000 | 565 |
| 611 | 20230530 | 090900 | 815051250 | 47000 | 47000 | 47050 | 46900 | 1890 |
| 612 | 20230530 | 090800 | 726274850 | 47000 | 47200 | 47200 | 46950 | 4516 |
| 613 | 20230530 | 090700 | 513769000 | 47200 | 47250 | 47300 | 47200 | 1389 |
| 614 | 20230530 | 090600 | 448151950 | 47250 | 47450 | 47450 | 47250 | 1804 |
| 615 | 20230530 | 090500 | 362751500 | 47400 | 47400 | 47450 | 47350 | 1741 |
| 616 | 20230530 | 090400 | 280227500 | 47400 | 47400 | 47450 | 47400 | 279 |
| 617 | 20230530 | 090300 | 266997550 | 47400 | 47400 | 47450 | 47350 | 488 |
| 618 | 20230530 | 090200 | 243863150 | 47400 | 47550 | 47550 | 47400 | 1269 |
| 619 | 20230530 | 090100 | 183603250 | 47500 | 47600 | 47600 | 47500 | 1328 |
| 620 | 20230530 | 090000 | 120447000 | 47600 | 48050 | 48050 | 47550 | 2512 |