31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 192800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 3 | 20230530 | 192700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20230530 | 192600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20230530 | 192500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20230530 | 192400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20230530 | 192300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20230530 | 192200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20230530 | 192100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20230530 | 192000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20230530 | 191900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20230530 | 191800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20230530 | 191700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20230530 | 191600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20230530 | 191500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20230530 | 191400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20230530 | 191300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20230530 | 191200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20230530 | 191100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20230530 | 191000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20230530 | 190900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20230530 | 190800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20230530 | 190700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20230530 | 190600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20230530 | 190500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20230530 | 190400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20230530 | 190300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20230530 | 190200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20230530 | 190100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20230530 | 190000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20230530 | 185900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20230530 | 185800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 33 | 20230530 | 185700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20230530 | 185600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20230530 | 185500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20230530 | 185400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20230530 | 185300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20230530 | 185200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20230530 | 185100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20230530 | 185000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20230530 | 184900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20230530 | 184800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20230530 | 184700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20230530 | 184600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20230530 | 184500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20230530 | 184400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20230530 | 184300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20230530 | 184200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20230530 | 184100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20230530 | 184000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20230530 | 183900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20230530 | 183800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20230530 | 183700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20230530 | 183600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20230530 | 183500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20230530 | 183400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20230530 | 183300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20230530 | 183200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20230530 | 183100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20230530 | 183000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20230530 | 182900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20230530 | 182800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 63 | 20230530 | 182700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20230530 | 182600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20230530 | 182500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20230530 | 182400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20230530 | 182300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20230530 | 182200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20230530 | 182100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20230530 | 182000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20230530 | 181900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20230530 | 181800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20230530 | 181700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20230530 | 181600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20230530 | 181500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20230530 | 181400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20230530 | 181300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20230530 | 181200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20230530 | 181100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20230530 | 181000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20230530 | 180900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20230530 | 180800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20230530 | 180700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20230530 | 180600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20230530 | 180500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20230530 | 180400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20230530 | 180300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20230530 | 180200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20230530 | 180100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20230530 | 180000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20230530 | 175900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20230530 | 175800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 93 | 20230530 | 175700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20230530 | 175600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20230530 | 175500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20230530 | 175400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20230530 | 175300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20230530 | 175200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20230530 | 175100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20230530 | 175000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20230530 | 174900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20230530 | 174800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20230530 | 174700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20230530 | 174600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20230530 | 174500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20230530 | 174400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20230530 | 174300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20230530 | 174200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20230530 | 174100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20230530 | 174000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20230530 | 173900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20230530 | 173800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20230530 | 173700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20230530 | 173600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20230530 | 173500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20230530 | 173400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20230530 | 173300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20230530 | 173200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20230530 | 173100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20230530 | 173000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20230530 | 172900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20230530 | 172800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 123 | 20230530 | 172700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20230530 | 172600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20230530 | 172500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20230530 | 172400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20230530 | 172300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20230530 | 172200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20230530 | 172100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20230530 | 172000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20230530 | 171900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20230530 | 171800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20230530 | 171700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20230530 | 171600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20230530 | 171500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20230530 | 171400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20230530 | 171300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20230530 | 171200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20230530 | 171100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20230530 | 171000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20230530 | 170900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20230530 | 170800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20230530 | 170700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20230530 | 170600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20230530 | 170500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20230530 | 170400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20230530 | 170300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20230530 | 170200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20230530 | 170100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20230530 | 170000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20230530 | 165900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20230530 | 165800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 153 | 20230530 | 165700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20230530 | 165600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20230530 | 165500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20230530 | 165400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20230530 | 165300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20230530 | 165200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20230530 | 165100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20230530 | 165000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20230530 | 164900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20230530 | 164800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20230530 | 164700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20230530 | 164600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20230530 | 164500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20230530 | 164400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20230530 | 164300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20230530 | 164200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20230530 | 164100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20230530 | 164000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20230530 | 163900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20230530 | 163800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20230530 | 163700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20230530 | 163600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20230530 | 163500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20230530 | 163400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20230530 | 163300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20230530 | 163200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20230530 | 163100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20230530 | 163000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20230530 | 162900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20230530 | 162800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 183 | 20230530 | 162700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20230530 | 162600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20230530 | 162500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20230530 | 162400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20230530 | 162300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20230530 | 162200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20230530 | 162100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20230530 | 162000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20230530 | 161900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20230530 | 161800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20230530 | 161700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20230530 | 161600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20230530 | 161500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20230530 | 161400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20230530 | 161300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20230530 | 161200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20230530 | 161100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20230530 | 161000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20230530 | 160900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20230530 | 160800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20230530 | 160700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20230530 | 160600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20230530 | 160500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20230530 | 160400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20230530 | 160300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20230530 | 160200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20230530 | 160100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20230530 | 160000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20230530 | 155900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20230530 | 155800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 213 | 20230530 | 155700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20230530 | 155600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20230530 | 155500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20230530 | 155400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20230530 | 155300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20230530 | 155200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20230530 | 155100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20230530 | 155000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20230530 | 154900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20230530 | 154800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20230530 | 154700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20230530 | 154600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 225 | 20230530 | 154500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20230530 | 154400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20230530 | 154300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20230530 | 154200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20230530 | 154100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20230530 | 154000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20230530 | 153900 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 232 | 20230530 | 153800 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 233 | 20230530 | 153700 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 234 | 20230530 | 153600 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 235 | 20230530 | 153500 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 236 | 20230530 | 153400 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 237 | 20230530 | 153300 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 238 | 20230530 | 153200 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 239 | 20230530 | 153100 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 240 | 20230530 | 153000 | 4357369830 | 2750 | 2750 | 2750 | 2750 | 5298 |
| 241 | 20230530 | 152900 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 242 | 20230530 | 152800 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 243 | 20230530 | 152700 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 244 | 20230530 | 152600 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 245 | 20230530 | 152500 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 246 | 20230530 | 152400 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 247 | 20230530 | 152300 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 248 | 20230530 | 152200 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 249 | 20230530 | 152100 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 250 | 20230530 | 152000 | 4342800330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 251 | 20230530 | 151900 | 4342800330 | 2760 | 2750 | 2760 | 2750 | 4461 |
| 252 | 20230530 | 151800 | 4330502080 | 2755 | 2755 | 2755 | 2755 | 2597 |
| 253 | 20230530 | 151700 | 4323347345 | 2755 | 2755 | 2755 | 2755 | 30 |
| 254 | 20230530 | 151600 | 4323264695 | 2760 | 2760 | 2760 | 2755 | 516 |
| 255 | 20230530 | 151500 | 4321843035 | 2760 | 2760 | 2760 | 2760 | 2280 |
| 256 | 20230530 | 151400 | 4315550235 | 2760 | 2760 | 2760 | 2760 | 551 |
| 257 | 20230530 | 151300 | 4314029475 | 2760 | 2760 | 2760 | 2755 | 412 |
| 258 | 20230530 | 151200 | 4312894355 | 2760 | 2755 | 2760 | 2755 | 764 |
| 259 | 20230530 | 151100 | 4310789525 | 2760 | 2755 | 2760 | 2755 | 1707 |
| 260 | 20230530 | 151000 | 4306086735 | 2760 | 2760 | 2760 | 2760 | 0 |
| 261 | 20230530 | 150900 | 4306086735 | 2760 | 2755 | 2760 | 2755 | 3722 |
| 262 | 20230530 | 150800 | 4295832620 | 2760 | 2760 | 2760 | 2760 | 1 |
| 263 | 20230530 | 150700 | 4295829860 | 2755 | 2760 | 2760 | 2755 | 626 |
| 264 | 20230530 | 150600 | 4294105210 | 2760 | 2760 | 2760 | 2760 | 1 |
| 265 | 20230530 | 150500 | 4294102450 | 2760 | 2760 | 2760 | 2760 | 12 |
| 266 | 20230530 | 150400 | 4294069330 | 2760 | 2760 | 2765 | 2755 | 15731 |
| 267 | 20230530 | 150300 | 4250695180 | 2765 | 2760 | 2765 | 2760 | 2040 |
| 268 | 20230530 | 150200 | 4245064585 | 2765 | 2765 | 2765 | 2765 | 410 |
| 269 | 20230530 | 150100 | 4243930935 | 2765 | 2765 | 2765 | 2760 | 3020 |
| 270 | 20230530 | 150000 | 4235582215 | 2765 | 2770 | 2770 | 2765 | 3147 |
| 271 | 20230530 | 145900 | 4226880745 | 2765 | 2765 | 2770 | 2765 | 5203 |
| 272 | 20230530 | 145800 | 4212494385 | 2770 | 2770 | 2770 | 2765 | 2252 |
| 273 | 20230530 | 145700 | 4206266700 | 2765 | 2760 | 2770 | 2760 | 355 |
| 274 | 20230530 | 145600 | 4205283565 | 2770 | 2760 | 2770 | 2755 | 27880 |
| 275 | 20230530 | 145500 | 4128246455 | 2760 | 2755 | 2760 | 2755 | 35038 |
| 276 | 20230530 | 145400 | 4031643435 | 2755 | 2755 | 2755 | 2750 | 506 |
| 277 | 20230530 | 145300 | 4030251905 | 2750 | 2750 | 2755 | 2750 | 701 |
| 278 | 20230530 | 145200 | 4028324150 | 2755 | 2755 | 2755 | 2750 | 328 |
| 279 | 20230530 | 145100 | 4027422100 | 2755 | 2750 | 2755 | 2750 | 9729 |
| 280 | 20230530 | 145000 | 4000667320 | 2755 | 2750 | 2755 | 2750 | 241 |
| 281 | 20230530 | 144900 | 4000004565 | 2755 | 2755 | 2755 | 2750 | 77 |
| 282 | 20230530 | 144800 | 3999792780 | 2755 | 2750 | 2755 | 2750 | 502 |
| 283 | 20230530 | 144700 | 3998412270 | 2755 | 2750 | 2755 | 2750 | 3006 |
| 284 | 20230530 | 144600 | 3990145765 | 2755 | 2755 | 2755 | 2755 | 2 |
| 285 | 20230530 | 144500 | 3990140255 | 2755 | 2750 | 2755 | 2750 | 1306 |
| 286 | 20230530 | 144400 | 3986548725 | 2755 | 2755 | 2755 | 2750 | 4367 |
| 287 | 20230530 | 144300 | 3974539290 | 2755 | 2750 | 2755 | 2750 | 6114 |
| 288 | 20230530 | 144200 | 3957725785 | 2755 | 2750 | 2755 | 2750 | 19 |
| 289 | 20230530 | 144100 | 3957673445 | 2755 | 2755 | 2755 | 2755 | 0 |
| 290 | 20230530 | 144000 | 3957673445 | 2755 | 2750 | 2755 | 2750 | 11719 |
| 291 | 20230530 | 143900 | 3925446175 | 2755 | 2755 | 2755 | 2755 | 1 |
| 292 | 20230530 | 143800 | 3925443420 | 2750 | 2750 | 2750 | 2750 | 190 |
| 293 | 20230530 | 143700 | 3924920920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 294 | 20230530 | 143600 | 3924920920 | 2755 | 2750 | 2755 | 2750 | 2589 |
| 295 | 20230530 | 143500 | 3917795225 | 2755 | 2750 | 2755 | 2750 | 3921 |
| 296 | 20230530 | 143400 | 3907012375 | 2750 | 2750 | 2750 | 2750 | 91 |
| 297 | 20230530 | 143300 | 3906762125 | 2750 | 2750 | 2755 | 2750 | 8286 |
| 298 | 20230530 | 143200 | 3883975620 | 2755 | 2755 | 2755 | 2750 | 14 |
| 299 | 20230530 | 143100 | 3883937065 | 2755 | 2755 | 2755 | 2755 | 2 |
| 300 | 20230530 | 143000 | 3883931555 | 2750 | 2755 | 2755 | 2750 | 60 |
| 301 | 20230530 | 142900 | 3883766505 | 2755 | 2755 | 2755 | 2755 | 0 |
| 302 | 20230530 | 142800 | 3883766505 | 2755 | 2755 | 2755 | 2755 | 0 |
| 303 | 20230530 | 142700 | 3883766505 | 2755 | 2755 | 2755 | 2750 | 521 |
| 304 | 20230530 | 142600 | 3882333650 | 2755 | 2755 | 2755 | 2755 | 1 |
| 305 | 20230530 | 142500 | 3882330895 | 2755 | 2750 | 2755 | 2750 | 60 |
| 306 | 20230530 | 142400 | 3882165890 | 2755 | 2755 | 2755 | 2750 | 8 |
| 307 | 20230530 | 142300 | 3882143870 | 2755 | 2755 | 2755 | 2755 | 0 |
| 308 | 20230530 | 142200 | 3882143870 | 2755 | 2750 | 2755 | 2750 | 1229 |
| 309 | 20230530 | 142100 | 3878764115 | 2755 | 2755 | 2755 | 2755 | 0 |
| 310 | 20230530 | 142000 | 3878764115 | 2755 | 2755 | 2755 | 2755 | 1 |
| 311 | 20230530 | 141900 | 3878761360 | 2750 | 2750 | 2750 | 2750 | 168 |
| 312 | 20230530 | 141800 | 3878299360 | 2755 | 2755 | 2755 | 2755 | 0 |
| 313 | 20230530 | 141700 | 3878299360 | 2755 | 2755 | 2755 | 2755 | 0 |
| 314 | 20230530 | 141600 | 3878299360 | 2755 | 2750 | 2755 | 2745 | 54 |
| 315 | 20230530 | 141500 | 3878150865 | 2750 | 2755 | 2755 | 2750 | 2692 |
| 316 | 20230530 | 141400 | 3870747855 | 2755 | 2750 | 2755 | 2750 | 4357 |
| 317 | 20230530 | 141300 | 3858766095 | 2750 | 2750 | 2750 | 2750 | 501 |
| 318 | 20230530 | 141200 | 3857388345 | 2750 | 2750 | 2750 | 2750 | 0 |
| 319 | 20230530 | 141100 | 3857388345 | 2750 | 2750 | 2750 | 2750 | 3 |
| 320 | 20230530 | 141000 | 3857380095 | 2750 | 2755 | 2755 | 2750 | 231 |
| 321 | 20230530 | 140900 | 3856743890 | 2755 | 2755 | 2755 | 2755 | 1 |
| 322 | 20230530 | 140800 | 3856741135 | 2750 | 2755 | 2755 | 2750 | 2243 |
| 323 | 20230530 | 140700 | 3850567170 | 2755 | 2755 | 2755 | 2755 | 6 |
| 324 | 20230530 | 140600 | 3850550640 | 2755 | 2755 | 2755 | 2755 | 0 |
| 325 | 20230530 | 140500 | 3850550640 | 2755 | 2750 | 2755 | 2750 | 2984 |
| 326 | 20230530 | 140400 | 3842344625 | 2755 | 2750 | 2755 | 2750 | 2537 |
| 327 | 20230530 | 140300 | 3835367865 | 2750 | 2750 | 2750 | 2745 | 176 |
| 328 | 20230530 | 140200 | 3834883870 | 2750 | 2750 | 2750 | 2745 | 1501 |
| 329 | 20230530 | 140100 | 3830763465 | 2755 | 2750 | 2755 | 2750 | 1001 |
| 330 | 20230530 | 140000 | 3828010710 | 2755 | 2755 | 2755 | 2750 | 603 |
| 331 | 20230530 | 135900 | 3826352395 | 2755 | 2755 | 2755 | 2750 | 7177 |
| 332 | 20230530 | 135800 | 3806615130 | 2755 | 2750 | 2755 | 2750 | 7849 |
| 333 | 20230530 | 135700 | 3785030375 | 2750 | 2750 | 2750 | 2750 | 34122 |
| 334 | 20230530 | 135600 | 3691194875 | 2750 | 2750 | 2750 | 2745 | 12028 |
| 335 | 20230530 | 135500 | 3658177960 | 2750 | 2750 | 2750 | 2745 | 3094 |
| 336 | 20230530 | 135400 | 3649684890 | 2750 | 2750 | 2750 | 2745 | 2856 |
| 337 | 20230530 | 135300 | 3641845130 | 2750 | 2745 | 2750 | 2745 | 3436 |
| 338 | 20230530 | 135200 | 3632413280 | 2750 | 2745 | 2750 | 2740 | 14716 |
| 339 | 20230530 | 135100 | 3592019740 | 2750 | 2745 | 2750 | 2745 | 53 |
| 340 | 20230530 | 135000 | 3591874245 | 2750 | 2750 | 2750 | 2750 | 0 |
| 341 | 20230530 | 134900 | 3591874245 | 2750 | 2745 | 2750 | 2745 | 19 |
| 342 | 20230530 | 134800 | 3591822085 | 2750 | 2745 | 2750 | 2745 | 1015 |
| 343 | 20230530 | 134700 | 3589035905 | 2745 | 2745 | 2745 | 2740 | 4106 |
| 344 | 20230530 | 134600 | 3577771425 | 2750 | 2745 | 2750 | 2745 | 3111 |
| 345 | 20230530 | 134500 | 3569231720 | 2750 | 2725 | 2750 | 2725 | 80764 |
| 346 | 20230530 | 134400 | 3348473220 | 2730 | 2730 | 2730 | 2730 | 10 |
| 347 | 20230530 | 134300 | 3348445920 | 2730 | 2730 | 2730 | 2730 | 0 |
| 348 | 20230530 | 134200 | 3348445920 | 2730 | 2730 | 2730 | 2730 | 0 |
| 349 | 20230530 | 134100 | 3348445920 | 2730 | 2725 | 2730 | 2725 | 502 |
| 350 | 20230530 | 134000 | 3347077960 | 2730 | 2730 | 2730 | 2730 | 1094 |
| 351 | 20230530 | 133900 | 3344091340 | 2730 | 2730 | 2730 | 2730 | 0 |
| 352 | 20230530 | 133800 | 3344091340 | 2730 | 2730 | 2730 | 2730 | 0 |
| 353 | 20230530 | 133700 | 3344091340 | 2730 | 2730 | 2730 | 2730 | 22 |
| 354 | 20230530 | 133600 | 3344031280 | 2730 | 2730 | 2730 | 2730 | 0 |
| 355 | 20230530 | 133500 | 3344031280 | 2730 | 2725 | 2730 | 2725 | 502 |
| 356 | 20230530 | 133400 | 3342663320 | 2730 | 2730 | 2730 | 2730 | 0 |
| 357 | 20230530 | 133300 | 3342663320 | 2730 | 2730 | 2730 | 2730 | 1093 |
| 358 | 20230530 | 133200 | 3339679430 | 2730 | 2725 | 2730 | 2725 | 29 |
| 359 | 20230530 | 133100 | 3339600400 | 2730 | 2730 | 2730 | 2730 | 1 |
| 360 | 20230530 | 133000 | 3339597670 | 2725 | 2730 | 2730 | 2725 | 671 |
| 361 | 20230530 | 132900 | 3337768340 | 2735 | 2735 | 2735 | 2735 | 0 |
| 362 | 20230530 | 132800 | 3337768340 | 2735 | 2735 | 2735 | 2730 | 504 |
| 363 | 20230530 | 132700 | 3336392400 | 2735 | 2725 | 2735 | 2725 | 2493 |
| 364 | 20230530 | 132600 | 3329593385 | 2725 | 2725 | 2725 | 2725 | 120 |
| 365 | 20230530 | 132500 | 3329266385 | 2730 | 2730 | 2730 | 2730 | 1366 |
| 366 | 20230530 | 132400 | 3325537205 | 2735 | 2735 | 2735 | 2730 | 1002 |
| 367 | 20230530 | 132300 | 3322801735 | 2730 | 2735 | 2735 | 2730 | 7624 |
| 368 | 20230530 | 132200 | 3301988200 | 2730 | 2730 | 2730 | 2730 | 208 |
| 369 | 20230530 | 132100 | 3301420360 | 2730 | 2730 | 2735 | 2730 | 5500 |
| 370 | 20230530 | 132000 | 3286388525 | 2725 | 2730 | 2730 | 2725 | 2218 |
| 371 | 20230530 | 131900 | 3280335885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 372 | 20230530 | 131800 | 3280335885 | 2730 | 2725 | 2730 | 2725 | 401 |
| 373 | 20230530 | 131700 | 3279243155 | 2730 | 2725 | 2730 | 2725 | 2010 |
| 374 | 20230530 | 131600 | 3273765855 | 2730 | 2730 | 2730 | 2730 | 26 |
| 375 | 20230530 | 131500 | 3273694875 | 2725 | 2730 | 2730 | 2725 | 643 |
| 376 | 20230530 | 131400 | 3271941985 | 2735 | 2730 | 2735 | 2730 | 1600 |
| 377 | 20230530 | 131300 | 3267573980 | 2730 | 2730 | 2730 | 2730 | 0 |
| 378 | 20230530 | 131200 | 3267573980 | 2730 | 2730 | 2730 | 2730 | 0 |
| 379 | 20230530 | 131100 | 3267573980 | 2730 | 2730 | 2730 | 2730 | 0 |
| 380 | 20230530 | 131000 | 3267573980 | 2730 | 2730 | 2730 | 2730 | 0 |
| 381 | 20230530 | 130900 | 3267573980 | 2730 | 2730 | 2730 | 2730 | 1 |
| 382 | 20230530 | 130800 | 3267571250 | 2725 | 2725 | 2730 | 2725 | 800 |
| 383 | 20230530 | 130700 | 3265388935 | 2720 | 2725 | 2725 | 2720 | 2687 |
| 384 | 20230530 | 130600 | 3258071860 | 2725 | 2725 | 2730 | 2725 | 3477 |
| 385 | 20230530 | 130500 | 3248597030 | 2730 | 2730 | 2730 | 2730 | 223 |
| 386 | 20230530 | 130400 | 3247988240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 387 | 20230530 | 130300 | 3247988240 | 2730 | 2730 | 2730 | 2730 | 2 |
| 388 | 20230530 | 130200 | 3247982780 | 2725 | 2725 | 2725 | 2725 | 67 |
| 389 | 20230530 | 130100 | 3247800205 | 2725 | 2730 | 2730 | 2725 | 1375 |
| 390 | 20230530 | 130000 | 3244048955 | 2730 | 2730 | 2730 | 2730 | 4 |
| 391 | 20230530 | 125900 | 3244038035 | 2730 | 2730 | 2730 | 2730 | 0 |
| 392 | 20230530 | 125800 | 3244038035 | 2730 | 2730 | 2730 | 2730 | 0 |
| 393 | 20230530 | 125700 | 3244038035 | 2730 | 2730 | 2730 | 2730 | 502 |
| 394 | 20230530 | 125600 | 3242667575 | 2730 | 2730 | 2730 | 2730 | 3 |
| 395 | 20230530 | 125500 | 3242659385 | 2725 | 2725 | 2725 | 2725 | 0 |
| 396 | 20230530 | 125400 | 3242659385 | 2725 | 2725 | 2730 | 2725 | 127 |
| 397 | 20230530 | 125300 | 3242313300 | 2730 | 2730 | 2730 | 2730 | 0 |
| 398 | 20230530 | 125200 | 3242313300 | 2730 | 2730 | 2730 | 2730 | 0 |
| 399 | 20230530 | 125100 | 3242313300 | 2730 | 2730 | 2730 | 2730 | 0 |
| 400 | 20230530 | 125000 | 3242313300 | 2730 | 2730 | 2730 | 2730 | 1 |
| 401 | 20230530 | 124900 | 3242310570 | 2725 | 2730 | 2730 | 2725 | 382 |
| 402 | 20230530 | 124800 | 3241269295 | 2730 | 2725 | 2730 | 2725 | 887 |
| 403 | 20230530 | 124700 | 3238852215 | 2725 | 2730 | 2730 | 2725 | 1550 |
| 404 | 20230530 | 124600 | 3234623215 | 2730 | 2730 | 2730 | 2730 | 0 |
| 405 | 20230530 | 124500 | 3234623215 | 2730 | 2730 | 2730 | 2730 | 537 |
| 406 | 20230530 | 124400 | 3233157205 | 2735 | 2735 | 2735 | 2735 | 0 |
| 407 | 20230530 | 124300 | 3233157205 | 2735 | 2735 | 2735 | 2735 | 0 |
| 408 | 20230530 | 124200 | 3233157205 | 2735 | 2735 | 2735 | 2735 | 1 |
| 409 | 20230530 | 124100 | 3233154470 | 2735 | 2730 | 2735 | 2730 | 1305 |
| 410 | 20230530 | 124000 | 3229591810 | 2725 | 2725 | 2730 | 2725 | 1112 |
| 411 | 20230530 | 123900 | 3226561605 | 2730 | 2730 | 2730 | 2730 | 0 |
| 412 | 20230530 | 123800 | 3226561605 | 2730 | 2725 | 2730 | 2725 | 52 |
| 413 | 20230530 | 123700 | 3226419900 | 2730 | 2730 | 2730 | 2725 | 78 |
| 414 | 20230530 | 123600 | 3226207245 | 2730 | 2735 | 2735 | 2725 | 617 |
| 415 | 20230530 | 123500 | 3224525430 | 2735 | 2730 | 2735 | 2730 | 893 |
| 416 | 20230530 | 123400 | 3222087500 | 2735 | 2725 | 2735 | 2725 | 1426 |
| 417 | 20230530 | 123300 | 3218196300 | 2730 | 2725 | 2730 | 2725 | 501 |
| 418 | 20230530 | 123200 | 3216831070 | 2730 | 2730 | 2730 | 2730 | 4 |
| 419 | 20230530 | 123100 | 3216820150 | 2730 | 2725 | 2730 | 2725 | 6 |
| 420 | 20230530 | 123000 | 3216803795 | 2730 | 2725 | 2730 | 2725 | 240 |
| 421 | 20230530 | 122900 | 3216148625 | 2730 | 2725 | 2730 | 2725 | 1002 |
| 422 | 20230530 | 122800 | 3213418165 | 2730 | 2725 | 2730 | 2725 | 53 |
| 423 | 20230530 | 122700 | 3213273735 | 2725 | 2725 | 2725 | 2725 | 1642 |
| 424 | 20230530 | 122600 | 3208799285 | 2725 | 2730 | 2730 | 2720 | 5605 |
| 425 | 20230530 | 122500 | 3193528120 | 2730 | 2735 | 2735 | 2725 | 1248 |
| 426 | 20230530 | 122400 | 3190126070 | 2725 | 2735 | 2735 | 2725 | 1080 |
| 427 | 20230530 | 122300 | 3187180515 | 2730 | 2730 | 2730 | 2730 | 1348 |
| 428 | 20230530 | 122200 | 3183500475 | 2730 | 2730 | 2730 | 2730 | 852 |
| 429 | 20230530 | 122100 | 3181174515 | 2735 | 2735 | 2735 | 2735 | 875 |
| 430 | 20230530 | 122000 | 3178781390 | 2735 | 2730 | 2735 | 2730 | 1117 |
| 431 | 20230530 | 121900 | 3175731970 | 2730 | 2730 | 2735 | 2725 | 6168 |
| 432 | 20230530 | 121800 | 3158902685 | 2735 | 2730 | 2735 | 2730 | 55 |
| 433 | 20230530 | 121700 | 3158752530 | 2735 | 2735 | 2735 | 2735 | 0 |
| 434 | 20230530 | 121600 | 3158752530 | 2735 | 2735 | 2735 | 2735 | 0 |
| 435 | 20230530 | 121500 | 3158752530 | 2735 | 2735 | 2735 | 2735 | 875 |
| 436 | 20230530 | 121400 | 3156359405 | 2735 | 2730 | 2735 | 2725 | 714 |
| 437 | 20230530 | 121300 | 3154410605 | 2735 | 2730 | 2735 | 2725 | 1016 |
| 438 | 20230530 | 121200 | 3151640030 | 2730 | 2735 | 2735 | 2725 | 3118 |
| 439 | 20230530 | 121100 | 3143135995 | 2730 | 2730 | 2730 | 2730 | 237 |
| 440 | 20230530 | 121000 | 3142488985 | 2735 | 2735 | 2735 | 2730 | 111 |
| 441 | 20230530 | 120900 | 3142185650 | 2735 | 2735 | 2735 | 2735 | 10 |
| 442 | 20230530 | 120800 | 3142158300 | 2730 | 2730 | 2730 | 2730 | 925 |
| 443 | 20230530 | 120700 | 3139633050 | 2730 | 2730 | 2730 | 2730 | 755 |
| 444 | 20230530 | 120600 | 3137571900 | 2730 | 2730 | 2730 | 2730 | 0 |
| 445 | 20230530 | 120500 | 3137571900 | 2730 | 2730 | 2730 | 2730 | 427 |
| 446 | 20230530 | 120400 | 3136406190 | 2730 | 2730 | 2730 | 2730 | 777 |
| 447 | 20230530 | 120300 | 3134284980 | 2730 | 2730 | 2730 | 2730 | 0 |
| 448 | 20230530 | 120200 | 3134284980 | 2730 | 2730 | 2730 | 2730 | 2520 |
| 449 | 20230530 | 120100 | 3127405380 | 2730 | 2730 | 2740 | 2730 | 1587 |
| 450 | 20230530 | 120000 | 3123072670 | 2740 | 2735 | 2740 | 2730 | 4823 |
| 451 | 20230530 | 115900 | 3109893530 | 2740 | 2740 | 2740 | 2740 | 4 |
| 452 | 20230530 | 115800 | 3109882570 | 2735 | 2730 | 2735 | 2730 | 4404 |
| 453 | 20230530 | 115700 | 3097840130 | 2730 | 2730 | 2730 | 2730 | 7897 |
| 454 | 20230530 | 115600 | 3076281320 | 2735 | 2735 | 2735 | 2735 | 43 |
| 455 | 20230530 | 115500 | 3076163715 | 2735 | 2735 | 2735 | 2735 | 875 |
| 456 | 20230530 | 115400 | 3073770590 | 2735 | 2735 | 2735 | 2735 | 1859 |
| 457 | 20230530 | 115300 | 3068686225 | 2740 | 2740 | 2740 | 2740 | 0 |
| 458 | 20230530 | 115200 | 3068686225 | 2740 | 2740 | 2740 | 2740 | 0 |
| 459 | 20230530 | 115100 | 3068686225 | 2740 | 2740 | 2740 | 2740 | 4 |
| 460 | 20230530 | 115000 | 3068675265 | 2740 | 2740 | 2740 | 2735 | 202 |
| 461 | 20230530 | 114900 | 3068122785 | 2735 | 2735 | 2740 | 2735 | 523 |
| 462 | 20230530 | 114800 | 3066692370 | 2740 | 2740 | 2740 | 2735 | 2470 |
| 463 | 20230530 | 114700 | 3059932225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 464 | 20230530 | 114600 | 3059932225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 465 | 20230530 | 114500 | 3059932225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 466 | 20230530 | 114400 | 3059932225 | 2745 | 2745 | 2745 | 2745 | 181 |
| 467 | 20230530 | 114300 | 3059435380 | 2745 | 2745 | 2745 | 2745 | 1 |
| 468 | 20230530 | 114200 | 3059432635 | 2745 | 2745 | 2745 | 2745 | 400 |
| 469 | 20230530 | 114100 | 3058334635 | 2745 | 2745 | 2745 | 2745 | 202 |
| 470 | 20230530 | 114000 | 3057780145 | 2745 | 2745 | 2745 | 2745 | 0 |
| 471 | 20230530 | 113900 | 3057780145 | 2745 | 2745 | 2745 | 2745 | 5 |
| 472 | 20230530 | 113800 | 3057766420 | 2745 | 2745 | 2745 | 2745 | 5 |
| 473 | 20230530 | 113700 | 3057752695 | 2745 | 2745 | 2745 | 2745 | 208 |
| 474 | 20230530 | 113600 | 3057181735 | 2745 | 2745 | 2745 | 2745 | 8 |
| 475 | 20230530 | 113500 | 3057159775 | 2745 | 2740 | 2745 | 2740 | 1084 |
| 476 | 20230530 | 113400 | 3054189610 | 2745 | 2740 | 2745 | 2740 | 426 |
| 477 | 20230530 | 113300 | 3053021240 | 2745 | 2745 | 2745 | 2745 | 291 |
| 478 | 20230530 | 113200 | 3052222445 | 2745 | 2745 | 2745 | 2745 | 2 |
| 479 | 20230530 | 113100 | 3052216955 | 2745 | 2745 | 2745 | 2745 | 0 |
| 480 | 20230530 | 113000 | 3052216955 | 2745 | 2745 | 2745 | 2745 | 363 |
| 481 | 20230530 | 112900 | 3051220520 | 2745 | 2745 | 2745 | 2745 | 0 |
| 482 | 20230530 | 112800 | 3051220520 | 2745 | 2745 | 2745 | 2735 | 528 |
| 483 | 20230530 | 112700 | 3049776395 | 2745 | 2745 | 2745 | 2740 | 1623 |
| 484 | 20230530 | 112600 | 3045329335 | 2750 | 2745 | 2750 | 2740 | 6910 |
| 485 | 20230530 | 112500 | 3026356990 | 2745 | 2745 | 2745 | 2740 | 1977 |
| 486 | 20230530 | 112400 | 3020930175 | 2750 | 2750 | 2750 | 2750 | 200 |
| 487 | 20230530 | 112300 | 3020380175 | 2755 | 2755 | 2755 | 2755 | 1 |
| 488 | 20230530 | 112200 | 3020377420 | 2750 | 2745 | 2750 | 2745 | 15132 |
| 489 | 20230530 | 112100 | 2978794245 | 2745 | 2745 | 2745 | 2745 | 7500 |
| 490 | 20230530 | 112000 | 2958206745 | 2745 | 2745 | 2745 | 2745 | 12 |
| 491 | 20230530 | 111900 | 2958173805 | 2745 | 2745 | 2745 | 2745 | 0 |
| 492 | 20230530 | 111800 | 2958173805 | 2745 | 2750 | 2750 | 2745 | 1702 |
| 493 | 20230530 | 111700 | 2953494680 | 2745 | 2750 | 2750 | 2745 | 5 |
| 494 | 20230530 | 111600 | 2953480940 | 2750 | 2745 | 2750 | 2745 | 8929 |
| 495 | 20230530 | 111500 | 2928970830 | 2750 | 2750 | 2750 | 2750 | 1580 |
| 496 | 20230530 | 111400 | 2924625830 | 2755 | 2750 | 2755 | 2750 | 1086 |
| 497 | 20230530 | 111300 | 2921638570 | 2750 | 2750 | 2755 | 2750 | 1008 |
| 498 | 20230530 | 111200 | 2918866065 | 2750 | 2745 | 2750 | 2745 | 2527 |
| 499 | 20230530 | 111100 | 2911927655 | 2755 | 2750 | 2755 | 2750 | 6356 |
| 500 | 20230530 | 111000 | 2894427095 | 2750 | 2745 | 2750 | 2745 | 439 |
| 501 | 20230530 | 110900 | 2893219865 | 2750 | 2755 | 2755 | 2745 | 10763 |
| 502 | 20230530 | 110800 | 2863635000 | 2755 | 2735 | 2755 | 2730 | 125994 |
| 503 | 20230530 | 110700 | 2517842605 | 2735 | 2735 | 2735 | 2730 | 5250 |
| 504 | 20230530 | 110600 | 2503493855 | 2735 | 2730 | 2735 | 2730 | 10418 |
| 505 | 20230530 | 110500 | 2475045635 | 2735 | 2735 | 2735 | 2730 | 2202 |
| 506 | 20230530 | 110400 | 2469033165 | 2730 | 2735 | 2735 | 2730 | 502 |
| 507 | 20230530 | 110300 | 2467662695 | 2730 | 2735 | 2735 | 2730 | 3301 |
| 508 | 20230530 | 110200 | 2458643460 | 2730 | 2730 | 2730 | 2730 | 2001 |
| 509 | 20230530 | 110100 | 2453180730 | 2735 | 2730 | 2735 | 2730 | 1002 |
| 510 | 20230530 | 110000 | 2450445265 | 2730 | 2730 | 2730 | 2730 | 18 |
| 511 | 20230530 | 105900 | 2450396125 | 2735 | 2735 | 2735 | 2735 | 874 |
| 512 | 20230530 | 105800 | 2448005735 | 2735 | 2735 | 2740 | 2735 | 13981 |
| 513 | 20230530 | 105700 | 2409766310 | 2735 | 2740 | 2740 | 2735 | 3000 |
| 514 | 20230530 | 105600 | 2401556310 | 2740 | 2735 | 2740 | 2735 | 10782 |
| 515 | 20230530 | 105500 | 2372049575 | 2740 | 2740 | 2740 | 2740 | 8079 |
| 516 | 20230530 | 105400 | 2349913115 | 2740 | 2740 | 2740 | 2740 | 2173 |
| 517 | 20230530 | 105300 | 2343959095 | 2745 | 2740 | 2745 | 2740 | 1259 |
| 518 | 20230530 | 105200 | 2340509330 | 2740 | 2735 | 2740 | 2735 | 30302 |
| 519 | 20230530 | 105100 | 2257490860 | 2735 | 2730 | 2735 | 2730 | 19951 |
| 520 | 20230530 | 105000 | 2202925085 | 2730 | 2730 | 2735 | 2730 | 4303 |
| 521 | 20230530 | 104900 | 2191177425 | 2730 | 2720 | 2730 | 2715 | 61854 |
| 522 | 20230530 | 104800 | 2022568950 | 2720 | 2715 | 2720 | 2715 | 5475 |
| 523 | 20230530 | 104700 | 2007691950 | 2720 | 2720 | 2720 | 2715 | 2013 |
| 524 | 20230530 | 104600 | 2002226645 | 2715 | 2715 | 2720 | 2715 | 4337 |
| 525 | 20230530 | 104500 | 1990451680 | 2715 | 2720 | 2720 | 2715 | 4875 |
| 526 | 20230530 | 104400 | 1977201680 | 2720 | 2720 | 2720 | 2720 | 33686 |
| 527 | 20230530 | 104300 | 1885575760 | 2720 | 2715 | 2720 | 2715 | 4038 |
| 528 | 20230530 | 104200 | 1874612580 | 2720 | 2720 | 2720 | 2715 | 315 |
| 529 | 20230530 | 104100 | 1873755845 | 2720 | 2725 | 2725 | 2720 | 4522 |
| 530 | 20230530 | 104000 | 1861456000 | 2720 | 2720 | 2720 | 2720 | 6502 |
| 531 | 20230530 | 103900 | 1843770560 | 2720 | 2715 | 2720 | 2705 | 15907 |
| 532 | 20230530 | 103800 | 1800583640 | 2715 | 2715 | 2715 | 2715 | 0 |
| 533 | 20230530 | 103700 | 1800583640 | 2715 | 2710 | 2715 | 2710 | 839 |
| 534 | 20230530 | 103600 | 1798309935 | 2715 | 2715 | 2715 | 2705 | 5674 |
| 535 | 20230530 | 103500 | 1782956070 | 2710 | 2710 | 2710 | 2710 | 206 |
| 536 | 20230530 | 103400 | 1782397810 | 2715 | 2710 | 2715 | 2710 | 2001 |
| 537 | 20230530 | 103300 | 1776975095 | 2715 | 2715 | 2715 | 2710 | 1430 |
| 538 | 20230530 | 103200 | 1773098170 | 2715 | 2715 | 2715 | 2715 | 0 |
| 539 | 20230530 | 103100 | 1773098170 | 2715 | 2715 | 2715 | 2710 | 2733 |
| 540 | 20230530 | 103000 | 1765690475 | 2715 | 2715 | 2715 | 2710 | 2001 |
| 541 | 20230530 | 102900 | 1760262975 | 2715 | 2710 | 2715 | 2710 | 7305 |
| 542 | 20230530 | 102800 | 1740454955 | 2710 | 2705 | 2710 | 2705 | 2041 |
| 543 | 20230530 | 102700 | 1734925345 | 2710 | 2710 | 2710 | 2705 | 4479 |
| 544 | 20230530 | 102600 | 1722807255 | 2710 | 2705 | 2710 | 2705 | 3877 |
| 545 | 20230530 | 102500 | 1712318085 | 2710 | 2710 | 2710 | 2710 | 0 |
| 546 | 20230530 | 102400 | 1712318085 | 2710 | 2710 | 2710 | 2710 | 480 |
| 547 | 20230530 | 102300 | 1711017285 | 2710 | 2715 | 2715 | 2710 | 1169 |
| 548 | 20230530 | 102200 | 1707844890 | 2715 | 2715 | 2715 | 2715 | 0 |
| 549 | 20230530 | 102100 | 1707844890 | 2715 | 2710 | 2715 | 2710 | 511 |
| 550 | 20230530 | 102000 | 1706460075 | 2705 | 2705 | 2705 | 2705 | 0 |
| 551 | 20230530 | 101900 | 1706460075 | 2705 | 2710 | 2710 | 2705 | 22 |
| 552 | 20230530 | 101800 | 1706400470 | 2710 | 2710 | 2710 | 2710 | 1 |
| 553 | 20230530 | 101700 | 1706397760 | 2710 | 2715 | 2715 | 2710 | 4294 |
| 554 | 20230530 | 101600 | 1694759745 | 2715 | 2705 | 2715 | 2705 | 42178 |
| 555 | 20230530 | 101500 | 1580575420 | 2710 | 2710 | 2710 | 2710 | 5592 |
| 556 | 20230530 | 101400 | 1565421100 | 2710 | 2710 | 2710 | 2710 | 504 |
| 557 | 20230530 | 101300 | 1564055260 | 2710 | 2710 | 2710 | 2710 | 2226 |
| 558 | 20230530 | 101200 | 1558022800 | 2710 | 2710 | 2710 | 2710 | 580 |
| 559 | 20230530 | 101100 | 1556451000 | 2715 | 2715 | 2715 | 2710 | 1793 |
| 560 | 20230530 | 101000 | 1551587960 | 2720 | 2715 | 2720 | 2715 | 1097 |
| 561 | 20230530 | 100900 | 1548604130 | 2715 | 2715 | 2720 | 2715 | 1813 |
| 562 | 20230530 | 100800 | 1543681830 | 2715 | 2715 | 2720 | 2715 | 6159 |
| 563 | 20230530 | 100700 | 1526958175 | 2715 | 2710 | 2715 | 2710 | 505 |
| 564 | 20230530 | 100600 | 1525588255 | 2710 | 2710 | 2715 | 2705 | 5711 |
| 565 | 20230530 | 100500 | 1510132760 | 2710 | 2705 | 2710 | 2705 | 875 |
| 566 | 20230530 | 100400 | 1507764010 | 2710 | 2710 | 2710 | 2710 | 1252 |
| 567 | 20230530 | 100300 | 1504371090 | 2705 | 2710 | 2710 | 2705 | 2047 |
| 568 | 20230530 | 100200 | 1498823745 | 2710 | 2715 | 2715 | 2710 | 602 |
| 569 | 20230530 | 100100 | 1497190815 | 2710 | 2710 | 2715 | 2700 | 19118 |
| 570 | 20230530 | 100000 | 1445490465 | 2715 | 2710 | 2715 | 2705 | 19352 |
| 571 | 20230530 | 095900 | 1393084360 | 2715 | 2715 | 2720 | 2710 | 5237 |
| 572 | 20230530 | 095800 | 1378879000 | 2720 | 2715 | 2720 | 2715 | 4441 |
| 573 | 20230530 | 095700 | 1366821670 | 2715 | 2720 | 2720 | 2715 | 1753 |
| 574 | 20230530 | 095600 | 1362056010 | 2720 | 2720 | 2720 | 2720 | 2 |
| 575 | 20230530 | 095500 | 1362050570 | 2720 | 2715 | 2720 | 2715 | 2505 |
| 576 | 20230530 | 095400 | 1355249470 | 2720 | 2720 | 2720 | 2720 | 5 |
| 577 | 20230530 | 095300 | 1355235870 | 2720 | 2720 | 2720 | 2705 | 17327 |
| 578 | 20230530 | 095200 | 1308314900 | 2715 | 2715 | 2720 | 2715 | 448 |
| 579 | 20230530 | 095100 | 1307098530 | 2720 | 2715 | 2720 | 2715 | 955 |
| 580 | 20230530 | 095000 | 1304505685 | 2715 | 2715 | 2715 | 2715 | 2700 |
| 581 | 20230530 | 094900 | 1297175185 | 2715 | 2715 | 2715 | 2715 | 550 |
| 582 | 20230530 | 094800 | 1295681935 | 2720 | 2715 | 2720 | 2715 | 201 |
| 583 | 20230530 | 094700 | 1295136215 | 2720 | 2715 | 2720 | 2715 | 5193 |
| 584 | 20230530 | 094600 | 1281037185 | 2720 | 2715 | 2720 | 2715 | 3121 |
| 585 | 20230530 | 094500 | 1272563660 | 2715 | 2715 | 2715 | 2715 | 3600 |
| 586 | 20230530 | 094400 | 1262789660 | 2715 | 2720 | 2720 | 2715 | 6235 |
| 587 | 20230530 | 094300 | 1245855380 | 2720 | 2720 | 2720 | 2715 | 53 |
| 588 | 20230530 | 094200 | 1245711260 | 2715 | 2720 | 2720 | 2715 | 2009 |
| 589 | 20230530 | 094100 | 1240256790 | 2715 | 2715 | 2715 | 2710 | 3149 |
| 590 | 20230530 | 094000 | 1231708790 | 2720 | 2720 | 2720 | 2715 | 1821 |
| 591 | 20230530 | 093900 | 1226764680 | 2715 | 2715 | 2715 | 2715 | 3012 |
| 592 | 20230530 | 093800 | 1218587100 | 2720 | 2720 | 2720 | 2720 | 917 |
| 593 | 20230530 | 093700 | 1216092860 | 2720 | 2720 | 2720 | 2720 | 2439 |
| 594 | 20230530 | 093600 | 1209458780 | 2720 | 2720 | 2725 | 2720 | 2040 |
| 595 | 20230530 | 093500 | 1203909970 | 2720 | 2720 | 2720 | 2715 | 9787 |
| 596 | 20230530 | 093400 | 1177314330 | 2725 | 2720 | 2725 | 2720 | 4319 |
| 597 | 20230530 | 093300 | 1165566575 | 2720 | 2720 | 2720 | 2720 | 4413 |
| 598 | 20230530 | 093200 | 1153563215 | 2720 | 2715 | 2720 | 2715 | 8319 |
| 599 | 20230530 | 093100 | 1130940915 | 2715 | 2715 | 2715 | 2715 | 2394 |
| 600 | 20230530 | 093000 | 1124441205 | 2715 | 2715 | 2715 | 2710 | 3165 |
| 601 | 20230530 | 092900 | 1115863685 | 2715 | 2715 | 2715 | 2715 | 5241 |
| 602 | 20230530 | 092800 | 1101634370 | 2720 | 2720 | 2720 | 2715 | 4130 |
| 603 | 20230530 | 092700 | 1090415790 | 2720 | 2725 | 2725 | 2720 | 4305 |
| 604 | 20230530 | 092600 | 1078693020 | 2725 | 2715 | 2725 | 2715 | 40979 |
| 605 | 20230530 | 092500 | 967222645 | 2715 | 2715 | 2715 | 2715 | 7000 |
| 606 | 20230530 | 092400 | 948217645 | 2715 | 2715 | 2720 | 2710 | 10673 |
| 607 | 20230530 | 092300 | 919244740 | 2715 | 2715 | 2720 | 2715 | 13362 |
| 608 | 20230530 | 092200 | 882966905 | 2715 | 2720 | 2720 | 2715 | 15529 |
| 609 | 20230530 | 092100 | 840769960 | 2715 | 2710 | 2715 | 2705 | 7964 |
| 610 | 20230530 | 092000 | 819173105 | 2705 | 2705 | 2710 | 2705 | 4003 |
| 611 | 20230530 | 091900 | 808344985 | 2705 | 2705 | 2705 | 2705 | 3132 |
| 612 | 20230530 | 091800 | 799872925 | 2705 | 2705 | 2705 | 2700 | 2105 |
| 613 | 20230530 | 091700 | 794187035 | 2700 | 2700 | 2700 | 2700 | 5248 |
| 614 | 20230530 | 091600 | 780017435 | 2705 | 2715 | 2715 | 2705 | 13830 |
| 615 | 20230530 | 091500 | 742573965 | 2705 | 2715 | 2715 | 2705 | 4314 |
| 616 | 20230530 | 091400 | 730904455 | 2715 | 2705 | 2720 | 2705 | 15212 |
| 617 | 20230530 | 091300 | 689630585 | 2705 | 2705 | 2710 | 2705 | 3874 |
| 618 | 20230530 | 091200 | 679146065 | 2705 | 2700 | 2705 | 2700 | 6003 |
| 619 | 20230530 | 091100 | 662924520 | 2705 | 2700 | 2705 | 2700 | 16059 |
| 620 | 20230530 | 091000 | 619513200 | 2700 | 2700 | 2705 | 2700 | 2315 |
| 621 | 20230530 | 090900 | 613262660 | 2715 | 2715 | 2715 | 2715 | 776 |
| 622 | 20230530 | 090800 | 611155820 | 2715 | 2700 | 2720 | 2695 | 16340 |
| 623 | 20230530 | 090700 | 566965415 | 2700 | 2720 | 2720 | 2700 | 31418 |
| 624 | 20230530 | 090600 | 482113385 | 2720 | 2720 | 2725 | 2720 | 917 |
| 625 | 20230530 | 090500 | 479619135 | 2715 | 2725 | 2725 | 2715 | 48 |
| 626 | 20230530 | 090400 | 479488735 | 2700 | 2720 | 2725 | 2700 | 27376 |
| 627 | 20230530 | 090300 | 405461235 | 2715 | 2730 | 2745 | 2715 | 27628 |
| 628 | 20230530 | 090200 | 329915100 | 2735 | 2715 | 2735 | 2705 | 34597 |
| 629 | 20230530 | 090100 | 235667305 | 2715 | 2700 | 2715 | 2690 | 25179 |
| 630 | 20230530 | 090000 | 167773430 | 2715 | 2710 | 2715 | 2690 | 62260 |