29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 184500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 3374 |
| 3 | 20230530 | 184400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20230530 | 184300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20230530 | 184200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20230530 | 184100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20230530 | 184000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20230530 | 183900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20230530 | 183800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20230530 | 183700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20230530 | 183600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20230530 | 183500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20230530 | 183400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20230530 | 183300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20230530 | 183200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20230530 | 183100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20230530 | 183000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20230530 | 182900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20230530 | 182800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20230530 | 182700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20230530 | 182600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20230530 | 182500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20230530 | 182400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20230530 | 182300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20230530 | 182200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20230530 | 182100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20230530 | 182000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20230530 | 181900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20230530 | 181800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20230530 | 181700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20230530 | 181600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20230530 | 181500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 3374 |
| 33 | 20230530 | 181400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20230530 | 181300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20230530 | 181200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20230530 | 181100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20230530 | 181000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20230530 | 180900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20230530 | 180800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20230530 | 180700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20230530 | 180600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20230530 | 180500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20230530 | 180400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20230530 | 180300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20230530 | 180200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20230530 | 180100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20230530 | 180000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20230530 | 175900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20230530 | 175800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20230530 | 175700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20230530 | 175600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20230530 | 175500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20230530 | 175400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20230530 | 175300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20230530 | 175200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20230530 | 175100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20230530 | 175000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20230530 | 174900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20230530 | 174800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20230530 | 174700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20230530 | 174600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20230530 | 174500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 3374 |
| 63 | 20230530 | 174400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20230530 | 174300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20230530 | 174200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20230530 | 174100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20230530 | 174000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20230530 | 173900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20230530 | 173800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20230530 | 173700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20230530 | 173600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20230530 | 173500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20230530 | 173400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20230530 | 173300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20230530 | 173200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20230530 | 173100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20230530 | 173000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20230530 | 172900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20230530 | 172800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20230530 | 172700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20230530 | 172600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20230530 | 172500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20230530 | 172400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20230530 | 172300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20230530 | 172200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20230530 | 172100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20230530 | 172000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20230530 | 171900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20230530 | 171800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20230530 | 171700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20230530 | 171600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20230530 | 171500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 3374 |
| 93 | 20230530 | 171400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20230530 | 171300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20230530 | 171200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20230530 | 171100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20230530 | 171000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20230530 | 170900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20230530 | 170800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20230530 | 170700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20230530 | 170600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20230530 | 170500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20230530 | 170400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20230530 | 170300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20230530 | 170200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20230530 | 170100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20230530 | 170000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20230530 | 165900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20230530 | 165800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20230530 | 165700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20230530 | 165600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20230530 | 165500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20230530 | 165400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20230530 | 165300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20230530 | 165200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20230530 | 165100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20230530 | 165000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20230530 | 164900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20230530 | 164800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20230530 | 164700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20230530 | 164600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20230530 | 164500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 3374 |
| 123 | 20230530 | 164400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20230530 | 164300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20230530 | 164200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20230530 | 164100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20230530 | 164000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20230530 | 163900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20230530 | 163800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20230530 | 163700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20230530 | 163600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20230530 | 163500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20230530 | 163400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20230530 | 163300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20230530 | 163200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20230530 | 163100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20230530 | 163000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20230530 | 162900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20230530 | 162800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20230530 | 162700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20230530 | 162600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20230530 | 162500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20230530 | 162400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20230530 | 162300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20230530 | 162200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20230530 | 162100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20230530 | 162000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20230530 | 161900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20230530 | 161800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20230530 | 161700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20230530 | 161600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20230530 | 161500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 3374 |
| 153 | 20230530 | 161400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20230530 | 161300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20230530 | 161200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20230530 | 161100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20230530 | 161000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20230530 | 160900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20230530 | 160800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20230530 | 160700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20230530 | 160600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20230530 | 160500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20230530 | 160400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20230530 | 160300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20230530 | 160200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20230530 | 160100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20230530 | 160000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20230530 | 155900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20230530 | 155800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20230530 | 155700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20230530 | 155600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20230530 | 155500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20230530 | 155400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20230530 | 155300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20230530 | 155200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20230530 | 155100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20230530 | 155000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20230530 | 154900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20230530 | 154800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20230530 | 154700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20230530 | 154600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20230530 | 154500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 3374 |
| 183 | 20230530 | 154400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20230530 | 154300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20230530 | 154200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20230530 | 154100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20230530 | 154000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20230530 | 153900 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20230530 | 153800 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20230530 | 153700 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20230530 | 153600 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20230530 | 153500 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20230530 | 153400 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20230530 | 153300 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20230530 | 153200 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20230530 | 153100 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20230530 | 153000 | 2289112020 | 4650 | 4650 | 4650 | 4650 | 3374 |
| 198 | 20230530 | 152900 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20230530 | 152800 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20230530 | 152700 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20230530 | 152600 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20230530 | 152500 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20230530 | 152400 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20230530 | 152300 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20230530 | 152200 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20230530 | 152100 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20230530 | 152000 | 2273422920 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20230530 | 151900 | 2273422920 | 4650 | 4635 | 4650 | 4630 | 3148 |
| 209 | 20230530 | 151800 | 2258847095 | 4630 | 4655 | 4655 | 4630 | 3906 |
| 210 | 20230530 | 151700 | 2240743115 | 4655 | 4645 | 4655 | 4645 | 1404 |
| 211 | 20230530 | 151600 | 2234213475 | 4645 | 4635 | 4645 | 4635 | 12 |
| 212 | 20230530 | 151500 | 2234157835 | 4635 | 4650 | 4650 | 4635 | 5061 |
| 213 | 20230530 | 151400 | 2210686790 | 4650 | 4640 | 4650 | 4640 | 1118 |
| 214 | 20230530 | 151300 | 2205493440 | 4640 | 4630 | 4645 | 4630 | 207 |
| 215 | 20230530 | 151200 | 2204532280 | 4645 | 4630 | 4645 | 4630 | 30 |
| 216 | 20230530 | 151100 | 2204393080 | 4625 | 4630 | 4630 | 4625 | 870 |
| 217 | 20230530 | 151000 | 2200366210 | 4630 | 4630 | 4630 | 4630 | 210 |
| 218 | 20230530 | 150900 | 2199393910 | 4630 | 4635 | 4635 | 4630 | 2902 |
| 219 | 20230530 | 150800 | 2185952565 | 4640 | 4640 | 4640 | 4640 | 61 |
| 220 | 20230530 | 150700 | 2185669525 | 4635 | 4635 | 4635 | 4635 | 91 |
| 221 | 20230530 | 150600 | 2185247740 | 4635 | 4635 | 4635 | 4635 | 400 |
| 222 | 20230530 | 150500 | 2183393740 | 4645 | 4635 | 4645 | 4635 | 1101 |
| 223 | 20230530 | 150400 | 2178290505 | 4635 | 4635 | 4635 | 4635 | 0 |
| 224 | 20230530 | 150300 | 2178290505 | 4635 | 4635 | 4635 | 4635 | 0 |
| 225 | 20230530 | 150200 | 2178290505 | 4635 | 4630 | 4635 | 4630 | 149 |
| 226 | 20230530 | 150100 | 2177600130 | 4630 | 4630 | 4630 | 4630 | 27 |
| 227 | 20230530 | 150000 | 2177475120 | 4635 | 4640 | 4640 | 4630 | 725 |
| 228 | 20230530 | 145900 | 2174116195 | 4640 | 4640 | 4640 | 4635 | 26 |
| 229 | 20230530 | 145800 | 2173995620 | 4640 | 4640 | 4640 | 4640 | 52 |
| 230 | 20230530 | 145700 | 2173754340 | 4640 | 4640 | 4640 | 4640 | 307 |
| 231 | 20230530 | 145600 | 2172329860 | 4625 | 4625 | 4625 | 4625 | 108 |
| 232 | 20230530 | 145500 | 2171830360 | 4625 | 4630 | 4630 | 4625 | 2402 |
| 233 | 20230530 | 145400 | 2160720790 | 4630 | 4630 | 4630 | 4630 | 6143 |
| 234 | 20230530 | 145300 | 2132278700 | 4630 | 4630 | 4630 | 4630 | 9 |
| 235 | 20230530 | 145200 | 2132237030 | 4630 | 4630 | 4630 | 4630 | 10 |
| 236 | 20230530 | 145100 | 2132190730 | 4630 | 4630 | 4630 | 4620 | 778 |
| 237 | 20230530 | 145000 | 2128595145 | 4630 | 4630 | 4630 | 4620 | 3382 |
| 238 | 20230530 | 144900 | 2112969785 | 4620 | 4635 | 4640 | 4620 | 9265 |
| 239 | 20230530 | 144800 | 2070093510 | 4635 | 4640 | 4640 | 4635 | 1104 |
| 240 | 20230530 | 144700 | 2064976110 | 4640 | 4640 | 4640 | 4635 | 261 |
| 241 | 20230530 | 144600 | 2063765725 | 4640 | 4640 | 4640 | 4640 | 222 |
| 242 | 20230530 | 144500 | 2062735645 | 4640 | 4640 | 4640 | 4640 | 110 |
| 243 | 20230530 | 144400 | 2062225245 | 4640 | 4640 | 4640 | 4640 | 257 |
| 244 | 20230530 | 144300 | 2061032765 | 4640 | 4640 | 4640 | 4640 | 1066 |
| 245 | 20230530 | 144200 | 2056086525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 246 | 20230530 | 144100 | 2056086525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 247 | 20230530 | 144000 | 2056086525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 248 | 20230530 | 143900 | 2056086525 | 4630 | 4635 | 4635 | 4630 | 350 |
| 249 | 20230530 | 143800 | 2054465525 | 4630 | 4635 | 4635 | 4630 | 2716 |
| 250 | 20230530 | 143700 | 2041890320 | 4635 | 4635 | 4635 | 4635 | 448 |
| 251 | 20230530 | 143600 | 2039813840 | 4635 | 4635 | 4635 | 4630 | 2706 |
| 252 | 20230530 | 143500 | 2027283060 | 4635 | 4635 | 4635 | 4635 | 334 |
| 253 | 20230530 | 143400 | 2025734970 | 4635 | 4640 | 4640 | 4635 | 1718 |
| 254 | 20230530 | 143300 | 2017767040 | 4645 | 4635 | 4645 | 4630 | 1516 |
| 255 | 20230530 | 143200 | 2010744790 | 4635 | 4635 | 4635 | 4635 | 146 |
| 256 | 20230530 | 143100 | 2010068080 | 4635 | 4635 | 4635 | 4630 | 5584 |
| 257 | 20230530 | 143000 | 1984197720 | 4650 | 4640 | 4650 | 4635 | 502 |
| 258 | 20230530 | 142900 | 1981868730 | 4650 | 4650 | 4650 | 4650 | 427 |
| 259 | 20230530 | 142800 | 1979883180 | 4640 | 4645 | 4645 | 4640 | 967 |
| 260 | 20230530 | 142700 | 1975395920 | 4655 | 4655 | 4655 | 4655 | 1 |
| 261 | 20230530 | 142600 | 1975391265 | 4645 | 4645 | 4645 | 4645 | 0 |
| 262 | 20230530 | 142500 | 1975391265 | 4645 | 4645 | 4645 | 4645 | 200 |
| 263 | 20230530 | 142400 | 1974462265 | 4640 | 4640 | 4640 | 4640 | 50 |
| 264 | 20230530 | 142300 | 1974230265 | 4640 | 4640 | 4640 | 4640 | 1 |
| 265 | 20230530 | 142200 | 1974225625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 266 | 20230530 | 142100 | 1974225625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 267 | 20230530 | 142000 | 1974225625 | 4640 | 4640 | 4640 | 4640 | 608 |
| 268 | 20230530 | 141900 | 1971404505 | 4640 | 4650 | 4650 | 4640 | 551 |
| 269 | 20230530 | 141800 | 1968845530 | 4650 | 4660 | 4660 | 4650 | 149 |
| 270 | 20230530 | 141700 | 1968151680 | 4670 | 4670 | 4670 | 4670 | 10 |
| 271 | 20230530 | 141600 | 1968104980 | 4670 | 4670 | 4670 | 4670 | 0 |
| 272 | 20230530 | 141500 | 1968104980 | 4670 | 4670 | 4670 | 4670 | 5 |
| 273 | 20230530 | 141400 | 1968081630 | 4670 | 4670 | 4670 | 4670 | 0 |
| 274 | 20230530 | 141300 | 1968081630 | 4670 | 4670 | 4670 | 4670 | 8 |
| 275 | 20230530 | 141200 | 1968044270 | 4650 | 4650 | 4650 | 4650 | 0 |
| 276 | 20230530 | 141100 | 1968044270 | 4650 | 4650 | 4650 | 4650 | 9 |
| 277 | 20230530 | 141000 | 1968002420 | 4670 | 4670 | 4670 | 4650 | 5433 |
| 278 | 20230530 | 140900 | 1942738795 | 4670 | 4670 | 4670 | 4670 | 1031 |
| 279 | 20230530 | 140800 | 1937924025 | 4650 | 4650 | 4650 | 4650 | 47 |
| 280 | 20230530 | 140700 | 1937705475 | 4670 | 4665 | 4670 | 4645 | 5799 |
| 281 | 20230530 | 140600 | 1910695920 | 4665 | 4670 | 4670 | 4665 | 600 |
| 282 | 20230530 | 140500 | 1907894420 | 4670 | 4670 | 4670 | 4670 | 200 |
| 283 | 20230530 | 140400 | 1906960420 | 4670 | 4670 | 4670 | 4670 | 0 |
| 284 | 20230530 | 140300 | 1906960420 | 4670 | 4670 | 4670 | 4670 | 3 |
| 285 | 20230530 | 140200 | 1906946410 | 4675 | 4675 | 4675 | 4675 | 2 |
| 286 | 20230530 | 140100 | 1906937060 | 4660 | 4665 | 4665 | 4660 | 2439 |
| 287 | 20230530 | 140000 | 1895571290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 288 | 20230530 | 135900 | 1895571290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 289 | 20230530 | 135800 | 1895571290 | 4665 | 4675 | 4675 | 4665 | 402 |
| 290 | 20230530 | 135700 | 1893695940 | 4675 | 4675 | 4675 | 4675 | 1520 |
| 291 | 20230530 | 135600 | 1886589940 | 4675 | 4675 | 4675 | 4675 | 0 |
| 292 | 20230530 | 135500 | 1886589940 | 4675 | 4675 | 4675 | 4675 | 0 |
| 293 | 20230530 | 135400 | 1886589940 | 4675 | 4675 | 4675 | 4675 | 0 |
| 294 | 20230530 | 135300 | 1886589940 | 4675 | 4675 | 4675 | 4675 | 175 |
| 295 | 20230530 | 135200 | 1885771815 | 4675 | 4675 | 4675 | 4675 | 0 |
| 296 | 20230530 | 135100 | 1885771815 | 4675 | 4675 | 4675 | 4675 | 1 |
| 297 | 20230530 | 135000 | 1885767140 | 4660 | 4660 | 4660 | 4660 | 1463 |
| 298 | 20230530 | 134900 | 1878949560 | 4660 | 4665 | 4665 | 4660 | 5000 |
| 299 | 20230530 | 134800 | 1855646785 | 4665 | 4680 | 4680 | 4665 | 1200 |
| 300 | 20230530 | 134700 | 1850045520 | 4680 | 4680 | 4680 | 4680 | 0 |
| 301 | 20230530 | 134600 | 1850045520 | 4680 | 4680 | 4680 | 4680 | 0 |
| 302 | 20230530 | 134500 | 1850045520 | 4680 | 4680 | 4680 | 4680 | 10 |
| 303 | 20230530 | 134400 | 1849998720 | 4680 | 4680 | 4680 | 4680 | 101 |
| 304 | 20230530 | 134300 | 1849526040 | 4685 | 4685 | 4685 | 4685 | 0 |
| 305 | 20230530 | 134200 | 1849526040 | 4685 | 4685 | 4685 | 4685 | 630 |
| 306 | 20230530 | 134100 | 1846574490 | 4685 | 4685 | 4685 | 4685 | 5 |
| 307 | 20230530 | 134000 | 1846551065 | 4685 | 4680 | 4685 | 4680 | 12 |
| 308 | 20230530 | 133900 | 1846494855 | 4680 | 4680 | 4680 | 4680 | 1 |
| 309 | 20230530 | 133800 | 1846490175 | 4685 | 4685 | 4685 | 4685 | 0 |
| 310 | 20230530 | 133700 | 1846490175 | 4685 | 4680 | 4685 | 4680 | 655 |
| 311 | 20230530 | 133600 | 1843424000 | 4685 | 4685 | 4685 | 4685 | 140 |
| 312 | 20230530 | 133500 | 1842768100 | 4685 | 4685 | 4685 | 4685 | 0 |
| 313 | 20230530 | 133400 | 1842768100 | 4685 | 4685 | 4685 | 4685 | 0 |
| 314 | 20230530 | 133300 | 1842768100 | 4685 | 4685 | 4685 | 4685 | 0 |
| 315 | 20230530 | 133200 | 1842768100 | 4685 | 4685 | 4685 | 4685 | 74 |
| 316 | 20230530 | 133100 | 1842421410 | 4685 | 4685 | 4685 | 4685 | 490 |
| 317 | 20230530 | 133000 | 1840125760 | 4685 | 4685 | 4685 | 4685 | 192 |
| 318 | 20230530 | 132900 | 1839226240 | 4685 | 4685 | 4685 | 4685 | 1 |
| 319 | 20230530 | 132800 | 1839221555 | 4670 | 4665 | 4670 | 4665 | 1866 |
| 320 | 20230530 | 132700 | 1830507835 | 4665 | 4665 | 4665 | 4665 | 16 |
| 321 | 20230530 | 132600 | 1830433195 | 4665 | 4665 | 4665 | 4665 | 144 |
| 322 | 20230530 | 132500 | 1829761435 | 4665 | 4665 | 4665 | 4660 | 244 |
| 323 | 20230530 | 132400 | 1828624095 | 4665 | 4665 | 4670 | 4665 | 703 |
| 324 | 20230530 | 132300 | 1825344540 | 4665 | 4680 | 4680 | 4660 | 1464 |
| 325 | 20230530 | 132200 | 1818503150 | 4685 | 4690 | 4690 | 4685 | 45 |
| 326 | 20230530 | 132100 | 1818292315 | 4680 | 4680 | 4690 | 4680 | 633 |
| 327 | 20230530 | 132000 | 1815329865 | 4690 | 4690 | 4690 | 4690 | 3 |
| 328 | 20230530 | 131900 | 1815315795 | 4690 | 4690 | 4690 | 4690 | 121 |
| 329 | 20230530 | 131800 | 1814748305 | 4690 | 4695 | 4695 | 4690 | 110 |
| 330 | 20230530 | 131700 | 1814232355 | 4700 | 4700 | 4700 | 4700 | 1 |
| 331 | 20230530 | 131600 | 1814227655 | 4680 | 4680 | 4680 | 4680 | 7092 |
| 332 | 20230530 | 131500 | 1781037095 | 4680 | 4680 | 4680 | 4680 | 1 |
| 333 | 20230530 | 131400 | 1781032415 | 4675 | 4675 | 4675 | 4675 | 71 |
| 334 | 20230530 | 131300 | 1780700490 | 4675 | 4680 | 4680 | 4675 | 263 |
| 335 | 20230530 | 131200 | 1779470355 | 4680 | 4680 | 4680 | 4680 | 75 |
| 336 | 20230530 | 131100 | 1779119355 | 4680 | 4680 | 4680 | 4680 | 255 |
| 337 | 20230530 | 131000 | 1777925955 | 4680 | 4680 | 4680 | 4680 | 0 |
| 338 | 20230530 | 130900 | 1777925955 | 4680 | 4680 | 4680 | 4680 | 57 |
| 339 | 20230530 | 130800 | 1777659195 | 4680 | 4680 | 4680 | 4680 | 720 |
| 340 | 20230530 | 130700 | 1774289595 | 4680 | 4680 | 4680 | 4680 | 12000 |
| 341 | 20230530 | 130600 | 1718129595 | 4680 | 4705 | 4705 | 4640 | 12934 |
| 342 | 20230530 | 130500 | 1657846670 | 4705 | 4705 | 4705 | 4705 | 0 |
| 343 | 20230530 | 130400 | 1657846670 | 4705 | 4685 | 4710 | 4665 | 12057 |
| 344 | 20230530 | 130300 | 1601524790 | 4680 | 4680 | 4680 | 4680 | 0 |
| 345 | 20230530 | 130200 | 1601524790 | 4680 | 4720 | 4720 | 4680 | 9051 |
| 346 | 20230530 | 130100 | 1559066375 | 4720 | 4720 | 4720 | 4720 | 22 |
| 347 | 20230530 | 130000 | 1558962535 | 4720 | 4715 | 4720 | 4715 | 6 |
| 348 | 20230530 | 125900 | 1558934220 | 4715 | 4715 | 4715 | 4715 | 1 |
| 349 | 20230530 | 125800 | 1558929505 | 4715 | 4715 | 4715 | 4715 | 222 |
| 350 | 20230530 | 125700 | 1557882775 | 4720 | 4720 | 4720 | 4720 | 0 |
| 351 | 20230530 | 125600 | 1557882775 | 4720 | 4720 | 4720 | 4720 | 50 |
| 352 | 20230530 | 125500 | 1557646775 | 4720 | 4720 | 4720 | 4720 | 0 |
| 353 | 20230530 | 125400 | 1557646775 | 4720 | 4720 | 4720 | 4720 | 0 |
| 354 | 20230530 | 125300 | 1557646775 | 4720 | 4715 | 4720 | 4715 | 1006 |
| 355 | 20230530 | 125200 | 1552898485 | 4720 | 4720 | 4720 | 4720 | 0 |
| 356 | 20230530 | 125100 | 1552898485 | 4720 | 4720 | 4720 | 4720 | 312 |
| 357 | 20230530 | 125000 | 1551425845 | 4720 | 4725 | 4725 | 4720 | 613 |
| 358 | 20230530 | 124900 | 1548532420 | 4725 | 4725 | 4725 | 4725 | 237 |
| 359 | 20230530 | 124800 | 1547412595 | 4725 | 4725 | 4725 | 4725 | 135 |
| 360 | 20230530 | 124700 | 1546774720 | 4725 | 4725 | 4725 | 4725 | 30 |
| 361 | 20230530 | 124600 | 1546632970 | 4725 | 4725 | 4725 | 4725 | 112 |
| 362 | 20230530 | 124500 | 1546103770 | 4730 | 4710 | 4730 | 4710 | 140 |
| 363 | 20230530 | 124400 | 1545441635 | 4725 | 4715 | 4725 | 4715 | 14872 |
| 364 | 20230530 | 124300 | 1475185255 | 4710 | 4710 | 4710 | 4710 | 0 |
| 365 | 20230530 | 124200 | 1475185255 | 4710 | 4710 | 4710 | 4710 | 2 |
| 366 | 20230530 | 124100 | 1475175835 | 4710 | 4710 | 4710 | 4710 | 0 |
| 367 | 20230530 | 124000 | 1475175835 | 4710 | 4710 | 4710 | 4710 | 100 |
| 368 | 20230530 | 123900 | 1474704835 | 4710 | 4720 | 4720 | 4710 | 114 |
| 369 | 20230530 | 123800 | 1474166840 | 4720 | 4710 | 4720 | 4710 | 9053 |
| 370 | 20230530 | 123700 | 1431485015 | 4705 | 4705 | 4705 | 4705 | 6297 |
| 371 | 20230530 | 123600 | 1401857630 | 4705 | 4705 | 4705 | 4705 | 258 |
| 372 | 20230530 | 123500 | 1400643740 | 4705 | 4705 | 4705 | 4705 | 150 |
| 373 | 20230530 | 123400 | 1399937990 | 4705 | 4700 | 4705 | 4700 | 89 |
| 374 | 20230530 | 123300 | 1399519685 | 4705 | 4705 | 4705 | 4705 | 600 |
| 375 | 20230530 | 123200 | 1396696685 | 4705 | 4705 | 4705 | 4705 | 0 |
| 376 | 20230530 | 123100 | 1396696685 | 4705 | 4705 | 4705 | 4705 | 2 |
| 377 | 20230530 | 123000 | 1396687275 | 4705 | 4705 | 4705 | 4705 | 0 |
| 378 | 20230530 | 122900 | 1396687275 | 4705 | 4705 | 4705 | 4705 | 0 |
| 379 | 20230530 | 122800 | 1396687275 | 4705 | 4705 | 4705 | 4705 | 4 |
| 380 | 20230530 | 122700 | 1396668455 | 4705 | 4705 | 4705 | 4705 | 1 |
| 381 | 20230530 | 122600 | 1396663750 | 4705 | 4705 | 4705 | 4705 | 0 |
| 382 | 20230530 | 122500 | 1396663750 | 4705 | 4705 | 4705 | 4705 | 127 |
| 383 | 20230530 | 122400 | 1396066215 | 4705 | 4700 | 4705 | 4695 | 164 |
| 384 | 20230530 | 122300 | 1395295375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 385 | 20230530 | 122200 | 1395295375 | 4700 | 4700 | 4700 | 4700 | 323 |
| 386 | 20230530 | 122100 | 1393777275 | 4700 | 4690 | 4700 | 4690 | 109 |
| 387 | 20230530 | 122000 | 1393266015 | 4705 | 4705 | 4705 | 4705 | 0 |
| 388 | 20230530 | 121900 | 1393266015 | 4705 | 4705 | 4705 | 4705 | 6 |
| 389 | 20230530 | 121800 | 1393237785 | 4700 | 4700 | 4700 | 4700 | 12263 |
| 390 | 20230530 | 121700 | 1335601685 | 4680 | 4680 | 4680 | 4680 | 1 |
| 391 | 20230530 | 121600 | 1335597005 | 4700 | 4700 | 4700 | 4700 | 5 |
| 392 | 20230530 | 121500 | 1335573505 | 4680 | 4695 | 4700 | 4680 | 6349 |
| 393 | 20230530 | 121400 | 1305849545 | 4700 | 4700 | 4700 | 4700 | 1 |
| 394 | 20230530 | 121300 | 1305844845 | 4695 | 4695 | 4695 | 4695 | 22 |
| 395 | 20230530 | 121200 | 1305741555 | 4695 | 4700 | 4700 | 4695 | 107 |
| 396 | 20230530 | 121100 | 1305239110 | 4700 | 4700 | 4700 | 4700 | 400 |
| 397 | 20230530 | 121000 | 1303359110 | 4700 | 4700 | 4700 | 4700 | 0 |
| 398 | 20230530 | 120900 | 1303359110 | 4700 | 4700 | 4700 | 4700 | 0 |
| 399 | 20230530 | 120800 | 1303359110 | 4700 | 4700 | 4700 | 4700 | 1000 |
| 400 | 20230530 | 120700 | 1298659110 | 4710 | 4710 | 4710 | 4710 | 0 |
| 401 | 20230530 | 120600 | 1298659110 | 4710 | 4710 | 4710 | 4710 | 0 |
| 402 | 20230530 | 120500 | 1298659110 | 4710 | 4710 | 4710 | 4710 | 0 |
| 403 | 20230530 | 120400 | 1298659110 | 4710 | 4705 | 4710 | 4700 | 270 |
| 404 | 20230530 | 120300 | 1297388820 | 4710 | 4710 | 4710 | 4710 | 1 |
| 405 | 20230530 | 120200 | 1297384110 | 4705 | 4700 | 4710 | 4700 | 63 |
| 406 | 20230530 | 120100 | 1297087695 | 4700 | 4700 | 4700 | 4700 | 1 |
| 407 | 20230530 | 120000 | 1297082995 | 4700 | 4700 | 4700 | 4700 | 0 |
| 408 | 20230530 | 115900 | 1297082995 | 4700 | 4700 | 4700 | 4700 | 2347 |
| 409 | 20230530 | 115800 | 1286052095 | 4700 | 4700 | 4700 | 4700 | 124 |
| 410 | 20230530 | 115700 | 1285469295 | 4700 | 4700 | 4700 | 4700 | 12 |
| 411 | 20230530 | 115600 | 1285412895 | 4680 | 4680 | 4680 | 4680 | 0 |
| 412 | 20230530 | 115500 | 1285412895 | 4680 | 4680 | 4680 | 4680 | 0 |
| 413 | 20230530 | 115400 | 1285412895 | 4680 | 4690 | 4690 | 4680 | 1107 |
| 414 | 20230530 | 115300 | 1280230920 | 4690 | 4690 | 4690 | 4690 | 44 |
| 415 | 20230530 | 115200 | 1280024560 | 4690 | 4695 | 4695 | 4690 | 72 |
| 416 | 20230530 | 115100 | 1279686835 | 4695 | 4700 | 4700 | 4695 | 51 |
| 417 | 20230530 | 115000 | 1279447140 | 4700 | 4700 | 4700 | 4700 | 0 |
| 418 | 20230530 | 114900 | 1279447140 | 4700 | 4700 | 4700 | 4700 | 0 |
| 419 | 20230530 | 114800 | 1279447140 | 4700 | 4700 | 4700 | 4700 | 0 |
| 420 | 20230530 | 114700 | 1279447140 | 4700 | 4700 | 4700 | 4700 | 0 |
| 421 | 20230530 | 114600 | 1279447140 | 4700 | 4700 | 4700 | 4700 | 0 |
| 422 | 20230530 | 114500 | 1279447140 | 4700 | 4700 | 4700 | 4700 | 0 |
| 423 | 20230530 | 114400 | 1279447140 | 4700 | 4700 | 4700 | 4700 | 3 |
| 424 | 20230530 | 114300 | 1279433040 | 4700 | 4700 | 4700 | 4700 | 50 |
| 425 | 20230530 | 114200 | 1279198040 | 4700 | 4700 | 4700 | 4700 | 0 |
| 426 | 20230530 | 114100 | 1279198040 | 4700 | 4700 | 4700 | 4700 | 0 |
| 427 | 20230530 | 114000 | 1279198040 | 4700 | 4700 | 4700 | 4700 | 0 |
| 428 | 20230530 | 113900 | 1279198040 | 4700 | 4700 | 4700 | 4700 | 800 |
| 429 | 20230530 | 113800 | 1275438040 | 4700 | 4700 | 4700 | 4700 | 0 |
| 430 | 20230530 | 113700 | 1275438040 | 4700 | 4700 | 4700 | 4700 | 0 |
| 431 | 20230530 | 113600 | 1275438040 | 4700 | 4685 | 4700 | 4680 | 207 |
| 432 | 20230530 | 113500 | 1274468355 | 4700 | 4700 | 4700 | 4700 | 0 |
| 433 | 20230530 | 113400 | 1274468355 | 4700 | 4700 | 4700 | 4700 | 649 |
| 434 | 20230530 | 113300 | 1271418055 | 4700 | 4700 | 4700 | 4700 | 0 |
| 435 | 20230530 | 113200 | 1271418055 | 4700 | 4700 | 4700 | 4700 | 2127 |
| 436 | 20230530 | 113100 | 1261421155 | 4700 | 4700 | 4700 | 4700 | 0 |
| 437 | 20230530 | 113000 | 1261421155 | 4700 | 4700 | 4700 | 4700 | 2 |
| 438 | 20230530 | 112900 | 1261411755 | 4710 | 4710 | 4710 | 4710 | 0 |
| 439 | 20230530 | 112800 | 1261411755 | 4710 | 4695 | 4710 | 4695 | 2123 |
| 440 | 20230530 | 112700 | 1251420785 | 4700 | 4700 | 4700 | 4700 | 9 |
| 441 | 20230530 | 112600 | 1251378485 | 4700 | 4700 | 4700 | 4700 | 361 |
| 442 | 20230530 | 112500 | 1249681785 | 4700 | 4700 | 4700 | 4685 | 835 |
| 443 | 20230530 | 112400 | 1245757420 | 4700 | 4685 | 4700 | 4685 | 15006 |
| 444 | 20230530 | 112300 | 1175270610 | 4685 | 4685 | 4685 | 4685 | 400 |
| 445 | 20230530 | 112200 | 1173396610 | 4685 | 4685 | 4685 | 4685 | 0 |
| 446 | 20230530 | 112100 | 1173396610 | 4685 | 4680 | 4685 | 4680 | 923 |
| 447 | 20230530 | 112000 | 1169076965 | 4670 | 4670 | 4670 | 4670 | 100 |
| 448 | 20230530 | 111900 | 1168609965 | 4670 | 4670 | 4670 | 4670 | 286 |
| 449 | 20230530 | 111800 | 1167274345 | 4670 | 4670 | 4670 | 4670 | 360 |
| 450 | 20230530 | 111700 | 1165593145 | 4680 | 4680 | 4680 | 4680 | 7 |
| 451 | 20230530 | 111600 | 1165560385 | 4665 | 4665 | 4665 | 4665 | 1 |
| 452 | 20230530 | 111500 | 1165555720 | 4665 | 4670 | 4670 | 4665 | 308 |
| 453 | 20230530 | 111400 | 1164118115 | 4670 | 4665 | 4670 | 4665 | 245 |
| 454 | 20230530 | 111300 | 1162975185 | 4670 | 4670 | 4670 | 4670 | 1067 |
| 455 | 20230530 | 111200 | 1157992295 | 4670 | 4680 | 4680 | 4670 | 19 |
| 456 | 20230530 | 111100 | 1157903385 | 4680 | 4680 | 4680 | 4680 | 60 |
| 457 | 20230530 | 111000 | 1157622585 | 4680 | 4680 | 4680 | 4675 | 107 |
| 458 | 20230530 | 110900 | 1157122350 | 4680 | 4675 | 4680 | 4675 | 229 |
| 459 | 20230530 | 110800 | 1156051700 | 4675 | 4675 | 4675 | 4675 | 532 |
| 460 | 20230530 | 110700 | 1153564600 | 4670 | 4675 | 4675 | 4670 | 64 |
| 461 | 20230530 | 110600 | 1153265700 | 4675 | 4675 | 4675 | 4675 | 2 |
| 462 | 20230530 | 110500 | 1153256350 | 4675 | 4675 | 4675 | 4675 | 17 |
| 463 | 20230530 | 110400 | 1153176875 | 4675 | 4675 | 4675 | 4675 | 700 |
| 464 | 20230530 | 110300 | 1149904375 | 4675 | 4675 | 4675 | 4675 | 597 |
| 465 | 20230530 | 110200 | 1147113400 | 4675 | 4675 | 4675 | 4675 | 3 |
| 466 | 20230530 | 110100 | 1147099375 | 4670 | 4675 | 4675 | 4670 | 1092 |
| 467 | 20230530 | 110000 | 1141999730 | 4675 | 4675 | 4675 | 4675 | 180 |
| 468 | 20230530 | 105900 | 1141158230 | 4675 | 4675 | 4675 | 4675 | 110 |
| 469 | 20230530 | 105800 | 1140643980 | 4675 | 4675 | 4675 | 4675 | 0 |
| 470 | 20230530 | 105700 | 1140643980 | 4675 | 4675 | 4675 | 4675 | 129 |
| 471 | 20230530 | 105600 | 1140040905 | 4670 | 4670 | 4670 | 4670 | 45 |
| 472 | 20230530 | 105500 | 1139830755 | 4675 | 4670 | 4675 | 4670 | 170 |
| 473 | 20230530 | 105400 | 1139036355 | 4675 | 4675 | 4675 | 4675 | 0 |
| 474 | 20230530 | 105300 | 1139036355 | 4675 | 4675 | 4675 | 4675 | 101 |
| 475 | 20230530 | 105200 | 1138564180 | 4675 | 4675 | 4675 | 4675 | 0 |
| 476 | 20230530 | 105100 | 1138564180 | 4675 | 4670 | 4675 | 4670 | 2 |
| 477 | 20230530 | 105000 | 1138554835 | 4675 | 4675 | 4675 | 4675 | 25 |
| 478 | 20230530 | 104900 | 1138437960 | 4675 | 4675 | 4675 | 4675 | 65 |
| 479 | 20230530 | 104800 | 1138134085 | 4675 | 4675 | 4675 | 4675 | 79 |
| 480 | 20230530 | 104700 | 1137764760 | 4675 | 4665 | 4675 | 4660 | 521 |
| 481 | 20230530 | 104600 | 1135336290 | 4665 | 4660 | 4665 | 4660 | 54 |
| 482 | 20230530 | 104500 | 1135084640 | 4685 | 4685 | 4685 | 4685 | 0 |
| 483 | 20230530 | 104400 | 1135084640 | 4685 | 4685 | 4685 | 4685 | 10 |
| 484 | 20230530 | 104300 | 1135037790 | 4680 | 4680 | 4680 | 4680 | 508 |
| 485 | 20230530 | 104200 | 1132660350 | 4680 | 4680 | 4680 | 4680 | 314 |
| 486 | 20230530 | 104100 | 1131190830 | 4685 | 4685 | 4685 | 4685 | 51 |
| 487 | 20230530 | 104000 | 1130951895 | 4685 | 4685 | 4685 | 4685 | 13 |
| 488 | 20230530 | 103900 | 1130890990 | 4685 | 4685 | 4690 | 4685 | 1462 |
| 489 | 20230530 | 103800 | 1124039710 | 4685 | 4685 | 4685 | 4685 | 200 |
| 490 | 20230530 | 103700 | 1123102710 | 4680 | 4685 | 4685 | 4680 | 306 |
| 491 | 20230530 | 103600 | 1121670280 | 4685 | 4680 | 4685 | 4680 | 189 |
| 492 | 20230530 | 103500 | 1120785750 | 4685 | 4675 | 4685 | 4675 | 5930 |
| 493 | 20230530 | 103400 | 1093056780 | 4675 | 4670 | 4675 | 4670 | 4459 |
| 494 | 20230530 | 103300 | 1072232445 | 4670 | 4675 | 4675 | 4670 | 195 |
| 495 | 20230530 | 103200 | 1071320855 | 4675 | 4675 | 4675 | 4675 | 21 |
| 496 | 20230530 | 103100 | 1071222680 | 4680 | 4670 | 4680 | 4670 | 349 |
| 497 | 20230530 | 103000 | 1069589755 | 4675 | 4670 | 4685 | 4670 | 233 |
| 498 | 20230530 | 102900 | 1068500225 | 4670 | 4670 | 4670 | 4670 | 6 |
| 499 | 20230530 | 102800 | 1068472205 | 4670 | 4660 | 4670 | 4660 | 127 |
| 500 | 20230530 | 102700 | 1067879455 | 4650 | 4650 | 4655 | 4650 | 22 |
| 501 | 20230530 | 102600 | 1067777150 | 4650 | 4660 | 4660 | 4650 | 32 |
| 502 | 20230530 | 102500 | 1067628250 | 4660 | 4660 | 4660 | 4660 | 20 |
| 503 | 20230530 | 102400 | 1067535050 | 4660 | 4665 | 4665 | 4655 | 511 |
| 504 | 20230530 | 102300 | 1065154090 | 4670 | 4670 | 4670 | 4670 | 110 |
| 505 | 20230530 | 102200 | 1064640390 | 4670 | 4670 | 4670 | 4665 | 25 |
| 506 | 20230530 | 102100 | 1064523755 | 4670 | 4660 | 4670 | 4660 | 20 |
| 507 | 20230530 | 102000 | 1064430545 | 4665 | 4670 | 4670 | 4665 | 610 |
| 508 | 20230530 | 101900 | 1061582070 | 4670 | 4670 | 4670 | 4670 | 125 |
| 509 | 20230530 | 101800 | 1060998320 | 4670 | 4670 | 4670 | 4670 | 1 |
| 510 | 20230530 | 101700 | 1060993650 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 511 | 20230530 | 101600 | 1056353650 | 4630 | 4680 | 4680 | 4630 | 11780 |
| 512 | 20230530 | 101500 | 1001412545 | 4680 | 4675 | 4685 | 4675 | 2153 |
| 513 | 20230530 | 101400 | 991332955 | 4675 | 4680 | 4690 | 4675 | 3325 |
| 514 | 20230530 | 101300 | 975778165 | 4695 | 4685 | 4695 | 4685 | 796 |
| 515 | 20230530 | 101200 | 972044970 | 4690 | 4685 | 4690 | 4685 | 1260 |
| 516 | 20230530 | 101100 | 966141865 | 4700 | 4695 | 4700 | 4695 | 2 |
| 517 | 20230530 | 101000 | 966132470 | 4690 | 4690 | 4690 | 4690 | 898 |
| 518 | 20230530 | 100900 | 961920850 | 4690 | 4690 | 4690 | 4690 | 20 |
| 519 | 20230530 | 100800 | 961827050 | 4685 | 4685 | 4685 | 4685 | 0 |
| 520 | 20230530 | 100700 | 961827050 | 4685 | 4685 | 4685 | 4685 | 700 |
| 521 | 20230530 | 100600 | 958547550 | 4690 | 4700 | 4700 | 4685 | 3193 |
| 522 | 20230530 | 100500 | 943579125 | 4705 | 4705 | 4705 | 4695 | 35 |
| 523 | 20230530 | 100400 | 943414540 | 4695 | 4705 | 4705 | 4695 | 501 |
| 524 | 20230530 | 100300 | 941062335 | 4695 | 4695 | 4695 | 4695 | 541 |
| 525 | 20230530 | 100200 | 938522340 | 4685 | 4685 | 4685 | 4685 | 0 |
| 526 | 20230530 | 100100 | 938522340 | 4685 | 4685 | 4685 | 4685 | 0 |
| 527 | 20230530 | 100000 | 938522340 | 4685 | 4685 | 4685 | 4685 | 0 |
| 528 | 20230530 | 095900 | 938522340 | 4685 | 4680 | 4685 | 4680 | 1326 |
| 529 | 20230530 | 095800 | 932310425 | 4685 | 4685 | 4685 | 4685 | 2135 |
| 530 | 20230530 | 095700 | 922307950 | 4680 | 4685 | 4685 | 4680 | 2205 |
| 531 | 20230530 | 095600 | 911984240 | 4685 | 4685 | 4685 | 4685 | 30 |
| 532 | 20230530 | 095500 | 911843690 | 4685 | 4685 | 4685 | 4685 | 3000 |
| 533 | 20230530 | 095400 | 897788690 | 4680 | 4695 | 4695 | 4680 | 7177 |
| 534 | 20230530 | 095300 | 864144770 | 4685 | 4700 | 4700 | 4685 | 1835 |
| 535 | 20230530 | 095200 | 855545850 | 4700 | 4705 | 4710 | 4700 | 152 |
| 536 | 20230530 | 095100 | 854830125 | 4710 | 4710 | 4710 | 4690 | 976 |
| 537 | 20230530 | 095000 | 850235525 | 4710 | 4705 | 4715 | 4705 | 4618 |
| 538 | 20230530 | 094900 | 828483520 | 4705 | 4715 | 4715 | 4700 | 2577 |
| 539 | 20230530 | 094800 | 816359795 | 4730 | 4730 | 4730 | 4715 | 263 |
| 540 | 20230530 | 094700 | 815116435 | 4730 | 4730 | 4730 | 4730 | 3 |
| 541 | 20230530 | 094600 | 815102245 | 4730 | 4730 | 4730 | 4730 | 0 |
| 542 | 20230530 | 094500 | 815102245 | 4730 | 4730 | 4730 | 4725 | 4511 |
| 543 | 20230530 | 094400 | 793765270 | 4730 | 4725 | 4730 | 4720 | 2627 |
| 544 | 20230530 | 094300 | 781342005 | 4725 | 4730 | 4730 | 4720 | 196 |
| 545 | 20230530 | 094200 | 780415075 | 4730 | 4730 | 4735 | 4730 | 1348 |
| 546 | 20230530 | 094100 | 774033985 | 4715 | 4720 | 4730 | 4715 | 9061 |
| 547 | 20230530 | 094000 | 731228620 | 4720 | 4715 | 4720 | 4700 | 2517 |
| 548 | 20230530 | 093900 | 719369600 | 4720 | 4720 | 4720 | 4720 | 11 |
| 549 | 20230530 | 093800 | 719317680 | 4725 | 4725 | 4725 | 4725 | 2 |
| 550 | 20230530 | 093700 | 719308230 | 4725 | 4725 | 4725 | 4725 | 11 |
| 551 | 20230530 | 093600 | 719256255 | 4725 | 4730 | 4730 | 4715 | 665 |
| 552 | 20230530 | 093500 | 716111125 | 4730 | 4725 | 4730 | 4725 | 722 |
| 553 | 20230530 | 093400 | 712699175 | 4725 | 4725 | 4725 | 4720 | 2183 |
| 554 | 20230530 | 093300 | 702394815 | 4730 | 4735 | 4735 | 4730 | 2583 |
| 555 | 20230530 | 093200 | 690166100 | 4735 | 4740 | 4740 | 4735 | 294 |
| 556 | 20230530 | 093100 | 688773630 | 4740 | 4740 | 4745 | 4740 | 1620 |
| 557 | 20230530 | 093000 | 681094780 | 4745 | 4735 | 4745 | 4725 | 4789 |
| 558 | 20230530 | 092900 | 658392855 | 4725 | 4720 | 4730 | 4720 | 12371 |
| 559 | 20230530 | 092800 | 599917790 | 4720 | 4710 | 4720 | 4710 | 2749 |
| 560 | 20230530 | 092700 | 586957810 | 4685 | 4685 | 4685 | 4685 | 48 |
| 561 | 20230530 | 092600 | 586732930 | 4685 | 4690 | 4715 | 4685 | 14482 |
| 562 | 20230530 | 092500 | 518601760 | 4695 | 4685 | 4695 | 4685 | 188 |
| 563 | 20230530 | 092400 | 517719180 | 4700 | 4680 | 4700 | 4680 | 12360 |
| 564 | 20230530 | 092300 | 459712080 | 4680 | 4680 | 4685 | 4680 | 371 |
| 565 | 20230530 | 092200 | 457975795 | 4680 | 4680 | 4680 | 4680 | 170 |
| 566 | 20230530 | 092100 | 457180195 | 4680 | 4690 | 4690 | 4680 | 2233 |
| 567 | 20230530 | 092000 | 446719525 | 4690 | 4680 | 4690 | 4680 | 54 |
| 568 | 20230530 | 091900 | 446466795 | 4680 | 4690 | 4690 | 4670 | 9389 |
| 569 | 20230530 | 091800 | 402594555 | 4690 | 4700 | 4700 | 4690 | 4068 |
| 570 | 20230530 | 091700 | 383474975 | 4700 | 4705 | 4705 | 4700 | 1558 |
| 571 | 20230530 | 091600 | 376152365 | 4700 | 4665 | 4700 | 4665 | 8192 |
| 572 | 20230530 | 091500 | 337663335 | 4695 | 4665 | 4695 | 4665 | 1278 |
| 573 | 20230530 | 091400 | 331669525 | 4690 | 4700 | 4700 | 4690 | 4803 |
| 574 | 20230530 | 091300 | 309109655 | 4715 | 4715 | 4715 | 4695 | 12576 |
| 575 | 20230530 | 091200 | 249953025 | 4720 | 4695 | 4730 | 4695 | 9200 |
| 576 | 20230530 | 091100 | 206567810 | 4695 | 4690 | 4695 | 4660 | 2079 |
| 577 | 20230530 | 091000 | 196818400 | 4690 | 4650 | 4700 | 4650 | 15624 |
| 578 | 20230530 | 090900 | 123763825 | 4660 | 4660 | 4660 | 4660 | 1494 |
| 579 | 20230530 | 090800 | 116801785 | 4660 | 4660 | 4660 | 4620 | 1015 |
| 580 | 20230530 | 090700 | 112072245 | 4620 | 4650 | 4650 | 4620 | 2959 |
| 581 | 20230530 | 090600 | 98389065 | 4625 | 4655 | 4655 | 4625 | 624 |
| 582 | 20230530 | 090500 | 95487345 | 4615 | 4670 | 4670 | 4615 | 9885 |
| 583 | 20230530 | 090400 | 49733730 | 4670 | 4650 | 4685 | 4650 | 2726 |
| 584 | 20230530 | 090300 | 36962825 | 4685 | 4650 | 4690 | 4650 | 1663 |
| 585 | 20230530 | 090200 | 29203275 | 4650 | 4695 | 4695 | 4650 | 1316 |
| 586 | 20230530 | 090100 | 23077175 | 4695 | 4650 | 4695 | 4650 | 897 |
| 587 | 20230530 | 090000 | 18874020 | 4615 | 4615 | 4650 | 4615 | 4089 |