30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 191400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 3 | 20230530 | 191300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20230530 | 191200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20230530 | 191100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20230530 | 191000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20230530 | 190900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20230530 | 190800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20230530 | 190700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20230530 | 190600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20230530 | 190500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20230530 | 190400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20230530 | 190300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20230530 | 190200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20230530 | 190100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20230530 | 190000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20230530 | 185900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20230530 | 185800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20230530 | 185700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20230530 | 185600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20230530 | 185500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20230530 | 185400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20230530 | 185300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20230530 | 185200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20230530 | 185100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20230530 | 185000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20230530 | 184900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20230530 | 184800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20230530 | 184700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20230530 | 184600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20230530 | 184500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20230530 | 184400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 33 | 20230530 | 184300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20230530 | 184200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20230530 | 184100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20230530 | 184000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20230530 | 183900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20230530 | 183800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20230530 | 183700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20230530 | 183600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20230530 | 183500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20230530 | 183400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20230530 | 183300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20230530 | 183200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20230530 | 183100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20230530 | 183000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20230530 | 182900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20230530 | 182800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20230530 | 182700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20230530 | 182600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20230530 | 182500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20230530 | 182400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20230530 | 182300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20230530 | 182200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20230530 | 182100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20230530 | 182000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20230530 | 181900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20230530 | 181800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20230530 | 181700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20230530 | 181600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20230530 | 181500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20230530 | 181400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 63 | 20230530 | 181300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20230530 | 181200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20230530 | 181100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20230530 | 181000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20230530 | 180900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20230530 | 180800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20230530 | 180700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20230530 | 180600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20230530 | 180500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20230530 | 180400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20230530 | 180300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20230530 | 180200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20230530 | 180100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20230530 | 180000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20230530 | 175900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20230530 | 175800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20230530 | 175700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20230530 | 175600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20230530 | 175500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20230530 | 175400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20230530 | 175300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20230530 | 175200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20230530 | 175100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20230530 | 175000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20230530 | 174900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20230530 | 174800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20230530 | 174700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20230530 | 174600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20230530 | 174500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20230530 | 174400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 93 | 20230530 | 174300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20230530 | 174200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20230530 | 174100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20230530 | 174000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20230530 | 173900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20230530 | 173800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20230530 | 173700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20230530 | 173600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20230530 | 173500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20230530 | 173400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20230530 | 173300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20230530 | 173200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20230530 | 173100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20230530 | 173000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20230530 | 172900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20230530 | 172800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20230530 | 172700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20230530 | 172600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20230530 | 172500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20230530 | 172400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20230530 | 172300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20230530 | 172200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20230530 | 172100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20230530 | 172000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20230530 | 171900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20230530 | 171800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20230530 | 171700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20230530 | 171600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20230530 | 171500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20230530 | 171400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 123 | 20230530 | 171300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20230530 | 171200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20230530 | 171100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20230530 | 171000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20230530 | 170900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20230530 | 170800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20230530 | 170700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20230530 | 170600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20230530 | 170500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20230530 | 170400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20230530 | 170300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20230530 | 170200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20230530 | 170100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20230530 | 170000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20230530 | 165900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20230530 | 165800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20230530 | 165700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20230530 | 165600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20230530 | 165500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20230530 | 165400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20230530 | 165300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20230530 | 165200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20230530 | 165100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20230530 | 165000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20230530 | 164900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20230530 | 164800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20230530 | 164700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20230530 | 164600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20230530 | 164500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20230530 | 164400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 153 | 20230530 | 164300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20230530 | 164200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20230530 | 164100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20230530 | 164000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20230530 | 163900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20230530 | 163800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20230530 | 163700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20230530 | 163600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20230530 | 163500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20230530 | 163400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20230530 | 163300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20230530 | 163200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20230530 | 163100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20230530 | 163000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20230530 | 162900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20230530 | 162800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20230530 | 162700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20230530 | 162600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20230530 | 162500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20230530 | 162400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20230530 | 162300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20230530 | 162200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20230530 | 162100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20230530 | 162000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20230530 | 161900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20230530 | 161800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20230530 | 161700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20230530 | 161600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20230530 | 161500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20230530 | 161400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 183 | 20230530 | 161300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20230530 | 161200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20230530 | 161100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20230530 | 161000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20230530 | 160900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20230530 | 160800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20230530 | 160700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20230530 | 160600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20230530 | 160500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20230530 | 160400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20230530 | 160300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20230530 | 160200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20230530 | 160100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20230530 | 160000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20230530 | 155900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20230530 | 155800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20230530 | 155700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20230530 | 155600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20230530 | 155500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20230530 | 155400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20230530 | 155300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20230530 | 155200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20230530 | 155100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20230530 | 155000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20230530 | 154900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20230530 | 154800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20230530 | 154700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20230530 | 154600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20230530 | 154500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20230530 | 154400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 213 | 20230530 | 154300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20230530 | 154200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20230530 | 154100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20230530 | 154000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20230530 | 153900 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20230530 | 153800 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20230530 | 153700 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20230530 | 153600 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20230530 | 153500 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20230530 | 153400 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20230530 | 153300 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20230530 | 153200 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20230530 | 153100 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20230530 | 153000 | 4512083200 | 3890 | 3890 | 3890 | 3890 | 20003 |
| 227 | 20230530 | 152900 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 228 | 20230530 | 152800 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 229 | 20230530 | 152700 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 230 | 20230530 | 152600 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 231 | 20230530 | 152500 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 232 | 20230530 | 152400 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 233 | 20230530 | 152300 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 234 | 20230530 | 152200 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 235 | 20230530 | 152100 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 236 | 20230530 | 152000 | 4434271530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 237 | 20230530 | 151900 | 4434271530 | 3880 | 3855 | 3880 | 3855 | 6711 |
| 238 | 20230530 | 151800 | 4408344245 | 3855 | 3860 | 3860 | 3850 | 3444 |
| 239 | 20230530 | 151700 | 4395068430 | 3860 | 3860 | 3865 | 3860 | 7337 |
| 240 | 20230530 | 151600 | 4366740825 | 3860 | 3865 | 3865 | 3860 | 1815 |
| 241 | 20230530 | 151500 | 4359733270 | 3865 | 3865 | 3865 | 3860 | 612 |
| 242 | 20230530 | 151400 | 4357370595 | 3865 | 3865 | 3865 | 3860 | 4898 |
| 243 | 20230530 | 151300 | 4338461275 | 3865 | 3860 | 3865 | 3860 | 2376 |
| 244 | 20230530 | 151200 | 4329279345 | 3855 | 3860 | 3860 | 3855 | 5957 |
| 245 | 20230530 | 151100 | 4306286350 | 3860 | 3870 | 3870 | 3860 | 946 |
| 246 | 20230530 | 151000 | 4302631460 | 3865 | 3865 | 3865 | 3860 | 3820 |
| 247 | 20230530 | 150900 | 4287878335 | 3865 | 3860 | 3865 | 3855 | 486 |
| 248 | 20230530 | 150800 | 4286002840 | 3855 | 3865 | 3865 | 3855 | 1139 |
| 249 | 20230530 | 150700 | 4281606305 | 3865 | 3865 | 3865 | 3860 | 322 |
| 250 | 20230530 | 150600 | 4280363285 | 3865 | 3860 | 3865 | 3850 | 903 |
| 251 | 20230530 | 150500 | 4276882805 | 3860 | 3855 | 3860 | 3855 | 2 |
| 252 | 20230530 | 150400 | 4276875090 | 3850 | 3860 | 3870 | 3850 | 9812 |
| 253 | 20230530 | 150300 | 4239036110 | 3865 | 3865 | 3865 | 3865 | 412 |
| 254 | 20230530 | 150200 | 4237443730 | 3865 | 3865 | 3870 | 3865 | 668 |
| 255 | 20230530 | 150100 | 4234861900 | 3870 | 3875 | 3875 | 3865 | 2129 |
| 256 | 20230530 | 150000 | 4226613235 | 3875 | 3870 | 3875 | 3870 | 263 |
| 257 | 20230530 | 145900 | 4225595160 | 3875 | 3875 | 3875 | 3865 | 1167 |
| 258 | 20230530 | 145800 | 4221080285 | 3865 | 3875 | 3880 | 3865 | 4495 |
| 259 | 20230530 | 145700 | 4203671770 | 3875 | 3865 | 3875 | 3860 | 5653 |
| 260 | 20230530 | 145600 | 4181798085 | 3860 | 3850 | 3860 | 3850 | 9225 |
| 261 | 20230530 | 145500 | 4146232300 | 3850 | 3865 | 3865 | 3850 | 968 |
| 262 | 20230530 | 145400 | 4142499410 | 3830 | 3865 | 3870 | 3830 | 21206 |
| 263 | 20230530 | 145300 | 4060907000 | 3865 | 3870 | 3870 | 3860 | 870 |
| 264 | 20230530 | 145200 | 4057546930 | 3870 | 3870 | 3870 | 3870 | 2140 |
| 265 | 20230530 | 145100 | 4049265130 | 3865 | 3865 | 3865 | 3860 | 472 |
| 266 | 20230530 | 145000 | 4047440855 | 3865 | 3865 | 3870 | 3860 | 1479 |
| 267 | 20230530 | 144900 | 4041731845 | 3865 | 3860 | 3870 | 3860 | 2025 |
| 268 | 20230530 | 144800 | 4033913225 | 3860 | 3865 | 3870 | 3855 | 2643 |
| 269 | 20230530 | 144700 | 4023708310 | 3870 | 3870 | 3870 | 3870 | 1388 |
| 270 | 20230530 | 144600 | 4018336750 | 3870 | 3870 | 3870 | 3870 | 242 |
| 271 | 20230530 | 144500 | 4017400210 | 3870 | 3860 | 3870 | 3860 | 568 |
| 272 | 20230530 | 144400 | 4015202065 | 3855 | 3870 | 3870 | 3855 | 3679 |
| 273 | 20230530 | 144300 | 4001003735 | 3865 | 3875 | 3880 | 3865 | 2878 |
| 274 | 20230530 | 144200 | 3989868690 | 3875 | 3870 | 3875 | 3865 | 1694 |
| 275 | 20230530 | 144100 | 3983312165 | 3870 | 3870 | 3870 | 3865 | 2118 |
| 276 | 20230530 | 144000 | 3975119095 | 3870 | 3875 | 3875 | 3865 | 3234 |
| 277 | 20230530 | 143900 | 3962608110 | 3875 | 3875 | 3875 | 3875 | 343 |
| 278 | 20230530 | 143800 | 3961278985 | 3875 | 3875 | 3875 | 3870 | 2149 |
| 279 | 20230530 | 143700 | 3952952400 | 3880 | 3890 | 3890 | 3880 | 7119 |
| 280 | 20230530 | 143600 | 3925319945 | 3890 | 3890 | 3900 | 3890 | 366 |
| 281 | 20230530 | 143500 | 3923896005 | 3890 | 3900 | 3900 | 3890 | 479 |
| 282 | 20230530 | 143400 | 3922032035 | 3890 | 3905 | 3905 | 3885 | 10758 |
| 283 | 20230530 | 143300 | 3880130195 | 3905 | 3905 | 3905 | 3900 | 205 |
| 284 | 20230530 | 143200 | 3879330670 | 3905 | 3905 | 3910 | 3905 | 1763 |
| 285 | 20230530 | 143100 | 3872445065 | 3905 | 3905 | 3905 | 3905 | 65 |
| 286 | 20230530 | 143000 | 3872191240 | 3905 | 3905 | 3915 | 3905 | 1393 |
| 287 | 20230530 | 142900 | 3866744970 | 3900 | 3900 | 3900 | 3900 | 314 |
| 288 | 20230530 | 142800 | 3865520370 | 3900 | 3900 | 3900 | 3900 | 299 |
| 289 | 20230530 | 142700 | 3864354270 | 3900 | 3895 | 3900 | 3895 | 1842 |
| 290 | 20230530 | 142600 | 3857173275 | 3900 | 3910 | 3910 | 3900 | 2397 |
| 291 | 20230530 | 142500 | 3847822030 | 3910 | 3910 | 3910 | 3905 | 434 |
| 292 | 20230530 | 142400 | 3846127200 | 3915 | 3915 | 3915 | 3915 | 3 |
| 293 | 20230530 | 142300 | 3846115455 | 3915 | 3905 | 3915 | 3905 | 330 |
| 294 | 20230530 | 142200 | 3844824755 | 3905 | 3905 | 3905 | 3905 | 506 |
| 295 | 20230530 | 142100 | 3842848825 | 3905 | 3910 | 3910 | 3905 | 196 |
| 296 | 20230530 | 142000 | 3842083335 | 3910 | 3910 | 3910 | 3910 | 806 |
| 297 | 20230530 | 141900 | 3838931875 | 3910 | 3910 | 3910 | 3910 | 2825 |
| 298 | 20230530 | 141800 | 3827886125 | 3915 | 3915 | 3915 | 3915 | 1195 |
| 299 | 20230530 | 141700 | 3823207700 | 3920 | 3910 | 3920 | 3910 | 533 |
| 300 | 20230530 | 141600 | 3821121240 | 3915 | 3905 | 3915 | 3905 | 3827 |
| 301 | 20230530 | 141500 | 3806165065 | 3905 | 3890 | 3905 | 3890 | 6875 |
| 302 | 20230530 | 141400 | 3779373905 | 3890 | 3890 | 3890 | 3885 | 494 |
| 303 | 20230530 | 141300 | 3777453745 | 3885 | 3890 | 3890 | 3885 | 1465 |
| 304 | 20230530 | 141200 | 3771755680 | 3890 | 3885 | 3890 | 3885 | 275 |
| 305 | 20230530 | 141100 | 3770687045 | 3890 | 3890 | 3890 | 3890 | 276 |
| 306 | 20230530 | 141000 | 3769613405 | 3885 | 3885 | 3890 | 3885 | 530 |
| 307 | 20230530 | 140900 | 3767554005 | 3885 | 3885 | 3890 | 3880 | 370 |
| 308 | 20230530 | 140800 | 3766116800 | 3885 | 3885 | 3885 | 3885 | 1229 |
| 309 | 20230530 | 140700 | 3761342135 | 3885 | 3890 | 3890 | 3885 | 1863 |
| 310 | 20230530 | 140600 | 3754102000 | 3890 | 3890 | 3890 | 3890 | 709 |
| 311 | 20230530 | 140500 | 3751343990 | 3880 | 3885 | 3885 | 3880 | 340 |
| 312 | 20230530 | 140400 | 3750024770 | 3880 | 3890 | 3890 | 3880 | 204 |
| 313 | 20230530 | 140300 | 3749233165 | 3885 | 3885 | 3885 | 3880 | 1274 |
| 314 | 20230530 | 140200 | 3744283685 | 3885 | 3885 | 3885 | 3885 | 209 |
| 315 | 20230530 | 140100 | 3743471720 | 3885 | 3885 | 3885 | 3885 | 5 |
| 316 | 20230530 | 140000 | 3743452295 | 3885 | 3890 | 3890 | 3885 | 11 |
| 317 | 20230530 | 135900 | 3743409550 | 3890 | 3895 | 3895 | 3880 | 739 |
| 318 | 20230530 | 135800 | 3740541005 | 3895 | 3900 | 3900 | 3895 | 124 |
| 319 | 20230530 | 135700 | 3740058015 | 3895 | 3890 | 3895 | 3890 | 384 |
| 320 | 20230530 | 135600 | 3738562635 | 3895 | 3900 | 3900 | 3890 | 2867 |
| 321 | 20230530 | 135500 | 3727408800 | 3900 | 3900 | 3900 | 3895 | 237 |
| 322 | 20230530 | 135400 | 3726484550 | 3900 | 3900 | 3900 | 3895 | 711 |
| 323 | 20230530 | 135300 | 3723712230 | 3900 | 3895 | 3900 | 3895 | 148 |
| 324 | 20230530 | 135200 | 3723135640 | 3895 | 3905 | 3905 | 3895 | 578 |
| 325 | 20230530 | 135100 | 3720880570 | 3905 | 3905 | 3910 | 3900 | 377 |
| 326 | 20230530 | 135000 | 3719409085 | 3905 | 3905 | 3910 | 3905 | 597 |
| 327 | 20230530 | 134900 | 3717077380 | 3905 | 3900 | 3905 | 3885 | 725 |
| 328 | 20230530 | 134800 | 3714250450 | 3900 | 3890 | 3900 | 3890 | 4376 |
| 329 | 20230530 | 134700 | 3697215110 | 3885 | 3885 | 3885 | 3885 | 267 |
| 330 | 20230530 | 134600 | 3696177815 | 3885 | 3885 | 3890 | 3880 | 1136 |
| 331 | 20230530 | 134500 | 3691761790 | 3885 | 3885 | 3885 | 3885 | 279 |
| 332 | 20230530 | 134400 | 3690677875 | 3890 | 3890 | 3890 | 3890 | 93 |
| 333 | 20230530 | 134300 | 3690316105 | 3890 | 3880 | 3890 | 3880 | 401 |
| 334 | 20230530 | 134200 | 3688759865 | 3890 | 3890 | 3890 | 3880 | 2025 |
| 335 | 20230530 | 134100 | 3680889505 | 3895 | 3860 | 3895 | 3860 | 35927 |
| 336 | 20230530 | 134000 | 3541959740 | 3855 | 3855 | 3855 | 3855 | 1 |
| 337 | 20230530 | 133900 | 3541955885 | 3860 | 3860 | 3860 | 3860 | 51 |
| 338 | 20230530 | 133800 | 3541759025 | 3855 | 3855 | 3855 | 3855 | 124 |
| 339 | 20230530 | 133700 | 3541281005 | 3855 | 3855 | 3855 | 3855 | 282 |
| 340 | 20230530 | 133600 | 3540193895 | 3855 | 3855 | 3855 | 3855 | 339 |
| 341 | 20230530 | 133500 | 3538887050 | 3860 | 3860 | 3860 | 3860 | 2208 |
| 342 | 20230530 | 133400 | 3530364170 | 3860 | 3855 | 3860 | 3855 | 1631 |
| 343 | 20230530 | 133300 | 3524073165 | 3855 | 3845 | 3855 | 3840 | 355 |
| 344 | 20230530 | 133200 | 3522707330 | 3845 | 3850 | 3850 | 3845 | 587 |
| 345 | 20230530 | 133100 | 3520449590 | 3845 | 3850 | 3850 | 3845 | 120 |
| 346 | 20230530 | 133000 | 3519988110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 347 | 20230530 | 132900 | 3519988110 | 3840 | 3845 | 3845 | 3840 | 388 |
| 348 | 20230530 | 132800 | 3518498170 | 3840 | 3845 | 3845 | 3840 | 3767 |
| 349 | 20230530 | 132700 | 3504029375 | 3845 | 3855 | 3855 | 3845 | 2491 |
| 350 | 20230530 | 132600 | 3494448705 | 3850 | 3860 | 3860 | 3850 | 7187 |
| 351 | 20230530 | 132500 | 3466778525 | 3860 | 3860 | 3860 | 3855 | 200 |
| 352 | 20230530 | 132400 | 3466007040 | 3860 | 3860 | 3860 | 3860 | 8081 |
| 353 | 20230530 | 132300 | 3434814380 | 3860 | 3860 | 3860 | 3860 | 100 |
| 354 | 20230530 | 132200 | 3434428380 | 3860 | 3860 | 3860 | 3860 | 0 |
| 355 | 20230530 | 132100 | 3434428380 | 3860 | 3860 | 3860 | 3855 | 374 |
| 356 | 20230530 | 132000 | 3432986460 | 3855 | 3865 | 3865 | 3855 | 474 |
| 357 | 20230530 | 131900 | 3431156760 | 3870 | 3870 | 3870 | 3870 | 51 |
| 358 | 20230530 | 131800 | 3430959390 | 3865 | 3870 | 3870 | 3865 | 912 |
| 359 | 20230530 | 131700 | 3427434450 | 3865 | 3860 | 3865 | 3860 | 3867 |
| 360 | 20230530 | 131600 | 3412494335 | 3860 | 3865 | 3865 | 3860 | 273 |
| 361 | 20230530 | 131500 | 3411439710 | 3865 | 3865 | 3865 | 3865 | 1 |
| 362 | 20230530 | 131400 | 3411435845 | 3865 | 3865 | 3865 | 3865 | 484 |
| 363 | 20230530 | 131300 | 3409565185 | 3865 | 3865 | 3865 | 3865 | 191 |
| 364 | 20230530 | 131200 | 3408826970 | 3865 | 3860 | 3865 | 3855 | 308 |
| 365 | 20230530 | 131100 | 3407638000 | 3845 | 3855 | 3855 | 3845 | 317 |
| 366 | 20230530 | 131000 | 3406417720 | 3840 | 3860 | 3860 | 3840 | 9000 |
| 367 | 20230530 | 130900 | 3371818215 | 3860 | 3860 | 3860 | 3860 | 146 |
| 368 | 20230530 | 130800 | 3371254655 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 369 | 20230530 | 130700 | 3367404655 | 3845 | 3850 | 3850 | 3845 | 1525 |
| 370 | 20230530 | 130600 | 3361533500 | 3850 | 3855 | 3855 | 3850 | 838 |
| 371 | 20230530 | 130500 | 3358307180 | 3855 | 3855 | 3855 | 3855 | 0 |
| 372 | 20230530 | 130400 | 3358307180 | 3855 | 3855 | 3855 | 3850 | 258 |
| 373 | 20230530 | 130300 | 3357313830 | 3850 | 3855 | 3855 | 3850 | 95 |
| 374 | 20230530 | 130200 | 3356948065 | 3855 | 3850 | 3855 | 3850 | 5 |
| 375 | 20230530 | 130100 | 3356928800 | 3850 | 3865 | 3865 | 3850 | 9823 |
| 376 | 20230530 | 130000 | 3319058550 | 3865 | 3870 | 3870 | 3865 | 573 |
| 377 | 20230530 | 125900 | 3316841130 | 3870 | 3865 | 3870 | 3865 | 46 |
| 378 | 20230530 | 125800 | 3316663260 | 3870 | 3880 | 3880 | 3870 | 5792 |
| 379 | 20230530 | 125700 | 3294241155 | 3875 | 3870 | 3875 | 3870 | 60 |
| 380 | 20230530 | 125600 | 3294008680 | 3865 | 3865 | 3875 | 3865 | 3055 |
| 381 | 20230530 | 125500 | 3282185790 | 3865 | 3870 | 3870 | 3865 | 690 |
| 382 | 20230530 | 125400 | 3279515760 | 3865 | 3860 | 3865 | 3860 | 1736 |
| 383 | 20230530 | 125300 | 3272813090 | 3865 | 3865 | 3865 | 3860 | 1816 |
| 384 | 20230530 | 125200 | 3265800695 | 3870 | 3870 | 3870 | 3870 | 441 |
| 385 | 20230530 | 125100 | 3264094025 | 3865 | 3870 | 3870 | 3865 | 1000 |
| 386 | 20230530 | 125000 | 3260227705 | 3870 | 3875 | 3875 | 3870 | 1003 |
| 387 | 20230530 | 124900 | 3256346080 | 3870 | 3880 | 3885 | 3870 | 1907 |
| 388 | 20230530 | 124800 | 3248960205 | 3880 | 3890 | 3890 | 3880 | 146 |
| 389 | 20230530 | 124700 | 3248393555 | 3890 | 3885 | 3890 | 3885 | 16 |
| 390 | 20230530 | 124600 | 3248331380 | 3890 | 3880 | 3890 | 3880 | 251 |
| 391 | 20230530 | 124500 | 3247356905 | 3880 | 3880 | 3880 | 3870 | 339 |
| 392 | 20230530 | 124400 | 3246043975 | 3880 | 3875 | 3890 | 3875 | 6086 |
| 393 | 20230530 | 124300 | 3222460195 | 3890 | 3890 | 3890 | 3890 | 43 |
| 394 | 20230530 | 124200 | 3222292925 | 3870 | 3880 | 3880 | 3870 | 25 |
| 395 | 20230530 | 124100 | 3222196030 | 3885 | 3875 | 3890 | 3870 | 1000 |
| 396 | 20230530 | 124000 | 3218316245 | 3870 | 3890 | 3890 | 3870 | 1184 |
| 397 | 20230530 | 123900 | 3213727540 | 3890 | 3890 | 3890 | 3875 | 1174 |
| 398 | 20230530 | 123800 | 3209163485 | 3880 | 3890 | 3890 | 3880 | 56 |
| 399 | 20230530 | 123700 | 3208946145 | 3890 | 3895 | 3895 | 3890 | 11 |
| 400 | 20230530 | 123600 | 3208903350 | 3900 | 3885 | 3900 | 3885 | 1327 |
| 401 | 20230530 | 123500 | 3203739605 | 3890 | 3890 | 3890 | 3890 | 1515 |
| 402 | 20230530 | 123400 | 3197846255 | 3890 | 3870 | 3890 | 3870 | 2302 |
| 403 | 20230530 | 123300 | 3188902725 | 3870 | 3890 | 3890 | 3865 | 543 |
| 404 | 20230530 | 123200 | 3186793645 | 3890 | 3890 | 3890 | 3860 | 5835 |
| 405 | 20230530 | 123100 | 3164195145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 406 | 20230530 | 123000 | 3164195145 | 3900 | 3885 | 3900 | 3875 | 5869 |
| 407 | 20230530 | 122900 | 3141390565 | 3875 | 3875 | 3885 | 3875 | 3756 |
| 408 | 20230530 | 122800 | 3126828485 | 3875 | 3875 | 3875 | 3875 | 215 |
| 409 | 20230530 | 122700 | 3125995360 | 3880 | 3890 | 3890 | 3880 | 9538 |
| 410 | 20230530 | 122600 | 3088956455 | 3890 | 3895 | 3895 | 3890 | 3958 |
| 411 | 20230530 | 122500 | 3073544865 | 3900 | 3900 | 3900 | 3900 | 226 |
| 412 | 20230530 | 122400 | 3072663465 | 3895 | 3895 | 3895 | 3895 | 316 |
| 413 | 20230530 | 122300 | 3071432645 | 3895 | 3890 | 3895 | 3890 | 388 |
| 414 | 20230530 | 122200 | 3069923075 | 3890 | 3900 | 3900 | 3890 | 882 |
| 415 | 20230530 | 122100 | 3066490435 | 3900 | 3900 | 3900 | 3900 | 649 |
| 416 | 20230530 | 122000 | 3063959335 | 3900 | 3900 | 3900 | 3900 | 466 |
| 417 | 20230530 | 121900 | 3062141935 | 3900 | 3900 | 3905 | 3890 | 847 |
| 418 | 20230530 | 121800 | 3058838080 | 3905 | 3900 | 3905 | 3900 | 2882 |
| 419 | 20230530 | 121700 | 3047598270 | 3900 | 3900 | 3900 | 3880 | 9144 |
| 420 | 20230530 | 121600 | 3011996735 | 3900 | 3890 | 3900 | 3890 | 542 |
| 421 | 20230530 | 121500 | 3009883865 | 3900 | 3890 | 3900 | 3890 | 2294 |
| 422 | 20230530 | 121400 | 3000960135 | 3890 | 3890 | 3890 | 3890 | 50 |
| 423 | 20230530 | 121300 | 3000765635 | 3890 | 3885 | 3890 | 3885 | 157 |
| 424 | 20230530 | 121200 | 3000154955 | 3885 | 3885 | 3885 | 3885 | 148 |
| 425 | 20230530 | 121100 | 2999579975 | 3885 | 3890 | 3890 | 3885 | 205 |
| 426 | 20230530 | 121000 | 2998782785 | 3885 | 3905 | 3905 | 3880 | 195 |
| 427 | 20230530 | 120900 | 2998023245 | 3880 | 3900 | 3905 | 3880 | 2044 |
| 428 | 20230530 | 120800 | 2990061440 | 3890 | 3890 | 3900 | 3880 | 4900 |
| 429 | 20230530 | 120700 | 2970969940 | 3890 | 3885 | 3890 | 3880 | 316 |
| 430 | 20230530 | 120600 | 2969743690 | 3895 | 3875 | 3895 | 3875 | 52 |
| 431 | 20230530 | 120500 | 2969542150 | 3895 | 3875 | 3895 | 3870 | 3700 |
| 432 | 20230530 | 120400 | 2955165585 | 3870 | 3870 | 3870 | 3870 | 306 |
| 433 | 20230530 | 120300 | 2953981365 | 3875 | 3870 | 3875 | 3870 | 235 |
| 434 | 20230530 | 120200 | 2953071060 | 3870 | 3875 | 3875 | 3870 | 104 |
| 435 | 20230530 | 120100 | 2952668575 | 3875 | 3875 | 3875 | 3875 | 196 |
| 436 | 20230530 | 120000 | 2951909075 | 3875 | 3880 | 3880 | 3875 | 415 |
| 437 | 20230530 | 115900 | 2950300925 | 3875 | 3880 | 3880 | 3875 | 201 |
| 438 | 20230530 | 115800 | 2949522045 | 3880 | 3865 | 3880 | 3865 | 205 |
| 439 | 20230530 | 115700 | 2948729705 | 3885 | 3855 | 3885 | 3855 | 17189 |
| 440 | 20230530 | 115600 | 2882307915 | 3855 | 3845 | 3855 | 3845 | 583 |
| 441 | 20230530 | 115500 | 2880065210 | 3845 | 3845 | 3845 | 3845 | 3241 |
| 442 | 20230530 | 115400 | 2867603565 | 3845 | 3850 | 3850 | 3845 | 1167 |
| 443 | 20230530 | 115300 | 2863115780 | 3850 | 3845 | 3850 | 3840 | 1426 |
| 444 | 20230530 | 115200 | 2857633850 | 3850 | 3845 | 3850 | 3845 | 1026 |
| 445 | 20230530 | 115100 | 2853687165 | 3845 | 3850 | 3855 | 3845 | 1577 |
| 446 | 20230530 | 115000 | 2847614690 | 3845 | 3840 | 3845 | 3840 | 2468 |
| 447 | 20230530 | 114900 | 2838129480 | 3840 | 3850 | 3850 | 3840 | 1574 |
| 448 | 20230530 | 114800 | 2832077590 | 3850 | 3845 | 3850 | 3845 | 635 |
| 449 | 20230530 | 114700 | 2829633340 | 3850 | 3855 | 3855 | 3850 | 444 |
| 450 | 20230530 | 114600 | 2827923865 | 3855 | 3855 | 3855 | 3855 | 328 |
| 451 | 20230530 | 114500 | 2826659425 | 3845 | 3855 | 3855 | 3845 | 41 |
| 452 | 20230530 | 114400 | 2826501765 | 3845 | 3840 | 3845 | 3840 | 1630 |
| 453 | 20230530 | 114300 | 2820241215 | 3830 | 3830 | 3840 | 3825 | 2161 |
| 454 | 20230530 | 114200 | 2811963095 | 3830 | 3835 | 3835 | 3830 | 1127 |
| 455 | 20230530 | 114100 | 2807642155 | 3840 | 3840 | 3840 | 3835 | 385 |
| 456 | 20230530 | 114000 | 2806163885 | 3840 | 3845 | 3845 | 3840 | 360 |
| 457 | 20230530 | 113900 | 2804781235 | 3840 | 3830 | 3840 | 3830 | 196 |
| 458 | 20230530 | 113800 | 2804028605 | 3830 | 3835 | 3835 | 3825 | 12773 |
| 459 | 20230530 | 113700 | 2755107585 | 3835 | 3840 | 3840 | 3835 | 2218 |
| 460 | 20230530 | 113600 | 2746601550 | 3835 | 3835 | 3835 | 3835 | 0 |
| 461 | 20230530 | 113500 | 2746601550 | 3835 | 3830 | 3840 | 3830 | 455 |
| 462 | 20230530 | 113400 | 2744856220 | 3830 | 3835 | 3835 | 3825 | 2052 |
| 463 | 20230530 | 113300 | 2737004515 | 3825 | 3840 | 3840 | 3825 | 5750 |
| 464 | 20230530 | 113200 | 2714971770 | 3830 | 3835 | 3840 | 3830 | 4062 |
| 465 | 20230530 | 113100 | 2699397715 | 3820 | 3825 | 3830 | 3815 | 6475 |
| 466 | 20230530 | 113000 | 2674624455 | 3810 | 3830 | 3835 | 3810 | 13293 |
| 467 | 20230530 | 112900 | 2623825850 | 3835 | 3835 | 3835 | 3830 | 3843 |
| 468 | 20230530 | 112800 | 2609106200 | 3835 | 3835 | 3835 | 3830 | 409 |
| 469 | 20230530 | 112700 | 2607539185 | 3835 | 3840 | 3840 | 3830 | 2318 |
| 470 | 20230530 | 112600 | 2598649405 | 3835 | 3835 | 3840 | 3830 | 2932 |
| 471 | 20230530 | 112500 | 2587398755 | 3835 | 3840 | 3840 | 3835 | 3048 |
| 472 | 20230530 | 112400 | 2575704485 | 3840 | 3845 | 3845 | 3840 | 2937 |
| 473 | 20230530 | 112300 | 2564416440 | 3845 | 3845 | 3845 | 3845 | 2000 |
| 474 | 20230530 | 112200 | 2556726440 | 3855 | 3860 | 3860 | 3845 | 246 |
| 475 | 20230530 | 112100 | 2555778045 | 3860 | 3845 | 3860 | 3830 | 769 |
| 476 | 20230530 | 112000 | 2552826945 | 3845 | 3815 | 3850 | 3815 | 24986 |
| 477 | 20230530 | 111900 | 2456959130 | 3815 | 3810 | 3820 | 3810 | 6757 |
| 478 | 20230530 | 111800 | 2431193875 | 3810 | 3810 | 3820 | 3810 | 1222 |
| 479 | 20230530 | 111700 | 2426536445 | 3810 | 3805 | 3815 | 3805 | 1264 |
| 480 | 20230530 | 111600 | 2421724290 | 3805 | 3830 | 3830 | 3800 | 13347 |
| 481 | 20230530 | 111500 | 2370895420 | 3830 | 3830 | 3840 | 3830 | 2646 |
| 482 | 20230530 | 111400 | 2360744750 | 3830 | 3825 | 3830 | 3825 | 3680 |
| 483 | 20230530 | 111300 | 2346662750 | 3825 | 3830 | 3830 | 3820 | 723 |
| 484 | 20230530 | 111200 | 2343897420 | 3825 | 3835 | 3835 | 3825 | 2749 |
| 485 | 20230530 | 111100 | 2333372760 | 3835 | 3840 | 3840 | 3835 | 957 |
| 486 | 20230530 | 111000 | 2329702635 | 3840 | 3835 | 3845 | 3835 | 2783 |
| 487 | 20230530 | 110900 | 2319015935 | 3830 | 3835 | 3835 | 3830 | 546 |
| 488 | 20230530 | 110800 | 2316924025 | 3825 | 3845 | 3850 | 3825 | 7759 |
| 489 | 20230530 | 110700 | 2287193080 | 3840 | 3850 | 3850 | 3840 | 1747 |
| 490 | 20230530 | 110600 | 2280479845 | 3850 | 3855 | 3855 | 3850 | 540 |
| 491 | 20230530 | 110500 | 2278400570 | 3855 | 3865 | 3865 | 3855 | 394 |
| 492 | 20230530 | 110400 | 2276881640 | 3870 | 3865 | 3870 | 3860 | 385 |
| 493 | 20230530 | 110300 | 2275394440 | 3865 | 3860 | 3865 | 3855 | 1246 |
| 494 | 20230530 | 110200 | 2270584960 | 3860 | 3855 | 3860 | 3855 | 1754 |
| 495 | 20230530 | 110100 | 2263817570 | 3855 | 3850 | 3855 | 3845 | 941 |
| 496 | 20230530 | 110000 | 2260194795 | 3850 | 3850 | 3855 | 3830 | 6370 |
| 497 | 20230530 | 105900 | 2235731015 | 3855 | 3855 | 3855 | 3850 | 762 |
| 498 | 20230530 | 105800 | 2232796245 | 3850 | 3855 | 3855 | 3850 | 1002 |
| 499 | 20230530 | 105700 | 2228937405 | 3855 | 3865 | 3865 | 3855 | 1356 |
| 500 | 20230530 | 105600 | 2223704285 | 3865 | 3870 | 3870 | 3860 | 1174 |
| 501 | 20230530 | 105500 | 2219170285 | 3865 | 3860 | 3865 | 3860 | 820 |
| 502 | 20230530 | 105400 | 2216001405 | 3865 | 3860 | 3865 | 3860 | 481 |
| 503 | 20230530 | 105300 | 2214144695 | 3860 | 3855 | 3860 | 3855 | 472 |
| 504 | 20230530 | 105200 | 2212323285 | 3855 | 3850 | 3860 | 3850 | 943 |
| 505 | 20230530 | 105100 | 2208689115 | 3855 | 3835 | 3855 | 3835 | 3259 |
| 506 | 20230530 | 105000 | 2196160785 | 3835 | 3840 | 3845 | 3835 | 6818 |
| 507 | 20230530 | 104900 | 2169986805 | 3840 | 3840 | 3855 | 3835 | 8695 |
| 508 | 20230530 | 104800 | 2136630735 | 3835 | 3850 | 3850 | 3835 | 13053 |
| 509 | 20230530 | 104700 | 2086517810 | 3850 | 3855 | 3855 | 3850 | 2599 |
| 510 | 20230530 | 104600 | 2076507840 | 3860 | 3865 | 3865 | 3855 | 961 |
| 511 | 20230530 | 104500 | 2072798855 | 3865 | 3865 | 3865 | 3860 | 2628 |
| 512 | 20230530 | 104400 | 2062650215 | 3865 | 3870 | 3870 | 3865 | 503 |
| 513 | 20230530 | 104300 | 2060705770 | 3870 | 3865 | 3880 | 3865 | 1702 |
| 514 | 20230530 | 104200 | 2054115550 | 3865 | 3885 | 3885 | 3860 | 203 |
| 515 | 20230530 | 104100 | 2053330600 | 3885 | 3845 | 3885 | 3845 | 5359 |
| 516 | 20230530 | 104000 | 2032634755 | 3865 | 3850 | 3865 | 3840 | 5560 |
| 517 | 20230530 | 103900 | 2011254855 | 3850 | 3865 | 3865 | 3835 | 21412 |
| 518 | 20230530 | 103800 | 1928854600 | 3870 | 3880 | 3880 | 3870 | 3770 |
| 519 | 20230530 | 103700 | 1914253030 | 3875 | 3880 | 3880 | 3875 | 3335 |
| 520 | 20230530 | 103600 | 1901314610 | 3880 | 3880 | 3880 | 3880 | 2501 |
| 521 | 20230530 | 103500 | 1891610730 | 3880 | 3895 | 3895 | 3880 | 3140 |
| 522 | 20230530 | 103400 | 1879417535 | 3895 | 3890 | 3895 | 3890 | 556 |
| 523 | 20230530 | 103300 | 1877252165 | 3890 | 3885 | 3895 | 3875 | 3082 |
| 524 | 20230530 | 103200 | 1865287310 | 3880 | 3890 | 3890 | 3875 | 8620 |
| 525 | 20230530 | 103100 | 1831814150 | 3885 | 3915 | 3915 | 3885 | 19683 |
| 526 | 20230530 | 103000 | 1755076095 | 3930 | 3930 | 3930 | 3910 | 7425 |
| 527 | 20230530 | 102900 | 1725959215 | 3930 | 3940 | 3940 | 3930 | 6 |
| 528 | 20230530 | 102800 | 1725935625 | 3930 | 3930 | 3930 | 3930 | 252 |
| 529 | 20230530 | 102700 | 1724945265 | 3930 | 3940 | 3940 | 3925 | 4189 |
| 530 | 20230530 | 102600 | 1708481120 | 3930 | 3940 | 3940 | 3930 | 1566 |
| 531 | 20230530 | 102500 | 1702318095 | 3935 | 3940 | 3940 | 3935 | 103 |
| 532 | 20230530 | 102400 | 1701912280 | 3935 | 3935 | 3940 | 3935 | 1590 |
| 533 | 20230530 | 102300 | 1695650630 | 3935 | 3935 | 3935 | 3935 | 384 |
| 534 | 20230530 | 102200 | 1694139590 | 3935 | 3930 | 3935 | 3930 | 2270 |
| 535 | 20230530 | 102100 | 1685213910 | 3930 | 3935 | 3935 | 3930 | 3835 |
| 536 | 20230530 | 102000 | 1670137260 | 3935 | 3940 | 3940 | 3935 | 9839 |
| 537 | 20230530 | 101900 | 1631420400 | 3940 | 3945 | 3945 | 3940 | 1807 |
| 538 | 20230530 | 101800 | 1624294605 | 3950 | 3950 | 3950 | 3950 | 449 |
| 539 | 20230530 | 101700 | 1622521055 | 3945 | 3945 | 3945 | 3945 | 0 |
| 540 | 20230530 | 101600 | 1622521055 | 3945 | 3950 | 3955 | 3945 | 520 |
| 541 | 20230530 | 101500 | 1620466460 | 3955 | 3945 | 3955 | 3940 | 232 |
| 542 | 20230530 | 101400 | 1619551760 | 3945 | 3935 | 3945 | 3935 | 878 |
| 543 | 20230530 | 101300 | 1616094470 | 3935 | 3950 | 3950 | 3935 | 9000 |
| 544 | 20230530 | 101200 | 1580622795 | 3945 | 3940 | 3945 | 3940 | 685 |
| 545 | 20230530 | 101100 | 1577920475 | 3945 | 3945 | 3945 | 3945 | 4445 |
| 546 | 20230530 | 101000 | 1560384950 | 3945 | 3945 | 3945 | 3945 | 1033 |
| 547 | 20230530 | 100900 | 1556309765 | 3945 | 3945 | 3945 | 3945 | 50 |
| 548 | 20230530 | 100800 | 1556112515 | 3945 | 3950 | 3950 | 3945 | 405 |
| 549 | 20230530 | 100700 | 1554514785 | 3950 | 3955 | 3955 | 3950 | 312 |
| 550 | 20230530 | 100600 | 1553282380 | 3950 | 3955 | 3955 | 3950 | 35 |
| 551 | 20230530 | 100500 | 1553144125 | 3950 | 3950 | 3955 | 3950 | 1337 |
| 552 | 20230530 | 100400 | 1547862925 | 3965 | 3955 | 3965 | 3950 | 540 |
| 553 | 20230530 | 100300 | 1545727055 | 3950 | 3965 | 3965 | 3950 | 1534 |
| 554 | 20230530 | 100200 | 1539656370 | 3960 | 3960 | 3960 | 3960 | 1489 |
| 555 | 20230530 | 100100 | 1533759930 | 3960 | 3950 | 3960 | 3940 | 3541 |
| 556 | 20230530 | 100000 | 1519760990 | 3950 | 3945 | 3950 | 3935 | 2525 |
| 557 | 20230530 | 095900 | 1509813345 | 3945 | 3945 | 3950 | 3945 | 593 |
| 558 | 20230530 | 095800 | 1507473250 | 3945 | 3935 | 3945 | 3935 | 402 |
| 559 | 20230530 | 095700 | 1505888545 | 3935 | 3945 | 3950 | 3935 | 3359 |
| 560 | 20230530 | 095600 | 1492641160 | 3945 | 3940 | 3945 | 3940 | 2188 |
| 561 | 20230530 | 095500 | 1484016560 | 3940 | 3940 | 3940 | 3940 | 3197 |
| 562 | 20230530 | 095400 | 1471420380 | 3935 | 3935 | 3935 | 3935 | 0 |
| 563 | 20230530 | 095300 | 1471420380 | 3935 | 3940 | 3940 | 3935 | 6059 |
| 564 | 20230530 | 095200 | 1447550440 | 3945 | 3950 | 3950 | 3945 | 4474 |
| 565 | 20230530 | 095100 | 1429896470 | 3950 | 3960 | 3960 | 3950 | 582 |
| 566 | 20230530 | 095000 | 1427593160 | 3955 | 3960 | 3960 | 3955 | 36 |
| 567 | 20230530 | 094900 | 1427450630 | 3965 | 3970 | 3970 | 3965 | 3394 |
| 568 | 20230530 | 094800 | 1413992485 | 3970 | 3945 | 3970 | 3940 | 7174 |
| 569 | 20230530 | 094700 | 1385629920 | 3945 | 3950 | 3950 | 3940 | 4234 |
| 570 | 20230530 | 094600 | 1368942040 | 3950 | 3950 | 3955 | 3950 | 794 |
| 571 | 20230530 | 094500 | 1365805240 | 3955 | 3950 | 3960 | 3950 | 279 |
| 572 | 20230530 | 094400 | 1364702685 | 3945 | 3945 | 3960 | 3945 | 1801 |
| 573 | 20230530 | 094300 | 1357588535 | 3945 | 3950 | 3950 | 3945 | 6003 |
| 574 | 20230530 | 094200 | 1333888890 | 3950 | 3960 | 3965 | 3950 | 3927 |
| 575 | 20230530 | 094100 | 1318342185 | 3965 | 3965 | 3965 | 3960 | 526 |
| 576 | 20230530 | 094000 | 1316256640 | 3965 | 3960 | 3965 | 3960 | 1982 |
| 577 | 20230530 | 093900 | 1308399705 | 3960 | 3960 | 3960 | 3955 | 4512 |
| 578 | 20230530 | 093800 | 1290532405 | 3960 | 3970 | 3970 | 3955 | 502 |
| 579 | 20230530 | 093700 | 1288544155 | 3955 | 3955 | 3970 | 3950 | 4397 |
| 580 | 20230530 | 093600 | 1271150235 | 3955 | 3975 | 3975 | 3955 | 1671 |
| 581 | 20230530 | 093500 | 1264533930 | 3980 | 3980 | 3980 | 3960 | 574 |
| 582 | 20230530 | 093400 | 1262254110 | 3980 | 3980 | 3980 | 3970 | 3952 |
| 583 | 20230530 | 093300 | 1246543850 | 3970 | 3950 | 3970 | 3950 | 11929 |
| 584 | 20230530 | 093200 | 1199382215 | 3950 | 3945 | 3955 | 3945 | 4305 |
| 585 | 20230530 | 093100 | 1182362185 | 3940 | 3940 | 3940 | 3935 | 2621 |
| 586 | 20230530 | 093000 | 1172044835 | 3940 | 3935 | 3945 | 3935 | 1154 |
| 587 | 20230530 | 092900 | 1167500375 | 3945 | 3935 | 3950 | 3935 | 2620 |
| 588 | 20230530 | 092800 | 1157188020 | 3950 | 3950 | 3955 | 3940 | 2386 |
| 589 | 20230530 | 092700 | 1147776125 | 3950 | 3940 | 3950 | 3940 | 2815 |
| 590 | 20230530 | 092600 | 1136658500 | 3940 | 3940 | 3945 | 3935 | 9344 |
| 591 | 20230530 | 092500 | 1099878465 | 3940 | 3935 | 3950 | 3935 | 2360 |
| 592 | 20230530 | 092400 | 1090580720 | 3935 | 3940 | 3945 | 3935 | 8702 |
| 593 | 20230530 | 092300 | 1056300220 | 3940 | 3935 | 3955 | 3935 | 7798 |
| 594 | 20230530 | 092200 | 1025564670 | 3935 | 3970 | 3970 | 3935 | 13814 |
| 595 | 20230530 | 092100 | 971001945 | 3965 | 3980 | 3980 | 3960 | 2382 |
| 596 | 20230530 | 092000 | 961553725 | 3960 | 3990 | 3990 | 3960 | 8981 |
| 597 | 20230530 | 091900 | 925831575 | 3980 | 3980 | 3990 | 3980 | 4816 |
| 598 | 20230530 | 091800 | 906652260 | 3985 | 3995 | 3995 | 3985 | 4430 |
| 599 | 20230530 | 091700 | 888982500 | 3995 | 4000 | 4000 | 3995 | 2884 |
| 600 | 20230530 | 091600 | 877458155 | 4020 | 4020 | 4035 | 4000 | 8190 |
| 601 | 20230530 | 091500 | 844593660 | 4030 | 4035 | 4035 | 4020 | 13314 |
| 602 | 20230530 | 091400 | 790920745 | 4035 | 4020 | 4045 | 4020 | 7991 |
| 603 | 20230530 | 091300 | 758653845 | 4020 | 4015 | 4035 | 4015 | 10585 |
| 604 | 20230530 | 091200 | 716053445 | 4025 | 4010 | 4025 | 3990 | 5640 |
| 605 | 20230530 | 091100 | 693419655 | 4020 | 4025 | 4035 | 3970 | 13387 |
| 606 | 20230530 | 091000 | 639669115 | 4015 | 4030 | 4045 | 4015 | 19578 |
| 607 | 20230530 | 090900 | 560734035 | 4030 | 4010 | 4075 | 4005 | 35574 |
| 608 | 20230530 | 090800 | 417482975 | 4005 | 3940 | 4005 | 3925 | 31098 |
| 609 | 20230530 | 090700 | 294278480 | 3925 | 3925 | 3940 | 3925 | 2617 |
| 610 | 20230530 | 090600 | 284004630 | 3940 | 3940 | 3940 | 3920 | 4220 |
| 611 | 20230530 | 090500 | 267435475 | 3940 | 3920 | 3950 | 3920 | 1142 |
| 612 | 20230530 | 090400 | 262950635 | 3950 | 3915 | 3950 | 3910 | 8936 |
| 613 | 20230530 | 090300 | 227903675 | 3910 | 3920 | 3920 | 3910 | 11023 |
| 614 | 20230530 | 090200 | 184732610 | 3915 | 3950 | 3950 | 3910 | 16755 |
| 615 | 20230530 | 090100 | 118931010 | 3955 | 3970 | 3975 | 3935 | 8645 |
| 616 | 20230530 | 090000 | 84679675 | 3975 | 3935 | 3975 | 3935 | 16714 |