28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 181800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 5040 |
| 3 | 20230530 | 181700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20230530 | 181600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20230530 | 181500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20230530 | 181400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20230530 | 181300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20230530 | 181200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20230530 | 181100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20230530 | 181000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20230530 | 180900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20230530 | 180800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20230530 | 180700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20230530 | 180600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20230530 | 180500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20230530 | 180400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20230530 | 180300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20230530 | 180200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20230530 | 180100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20230530 | 180000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20230530 | 175900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20230530 | 175800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20230530 | 175700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20230530 | 175600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20230530 | 175500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20230530 | 175400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20230530 | 175300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20230530 | 175200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20230530 | 175100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20230530 | 175000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20230530 | 174900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20230530 | 174800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 5040 |
| 33 | 20230530 | 174700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20230530 | 174600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20230530 | 174500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20230530 | 174400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20230530 | 174300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20230530 | 174200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20230530 | 174100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20230530 | 174000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20230530 | 173900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20230530 | 173800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20230530 | 173700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20230530 | 173600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20230530 | 173500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20230530 | 173400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20230530 | 173300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20230530 | 173200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20230530 | 173100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20230530 | 173000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20230530 | 172900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20230530 | 172800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20230530 | 172700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20230530 | 172600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20230530 | 172500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20230530 | 172400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20230530 | 172300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20230530 | 172200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20230530 | 172100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20230530 | 172000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20230530 | 171900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20230530 | 171800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 5040 |
| 63 | 20230530 | 171700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20230530 | 171600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20230530 | 171500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20230530 | 171400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20230530 | 171300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20230530 | 171200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20230530 | 171100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20230530 | 171000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20230530 | 170900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20230530 | 170800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20230530 | 170700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20230530 | 170600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20230530 | 170500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20230530 | 170400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20230530 | 170300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20230530 | 170200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20230530 | 170100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20230530 | 170000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20230530 | 165900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20230530 | 165800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20230530 | 165700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20230530 | 165600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20230530 | 165500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20230530 | 165400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20230530 | 165300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20230530 | 165200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20230530 | 165100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20230530 | 165000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20230530 | 164900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20230530 | 164800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 5040 |
| 93 | 20230530 | 164700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20230530 | 164600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20230530 | 164500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20230530 | 164400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20230530 | 164300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20230530 | 164200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20230530 | 164100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20230530 | 164000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20230530 | 163900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20230530 | 163800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20230530 | 163700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20230530 | 163600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20230530 | 163500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20230530 | 163400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20230530 | 163300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20230530 | 163200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20230530 | 163100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20230530 | 163000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20230530 | 162900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20230530 | 162800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20230530 | 162700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20230530 | 162600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20230530 | 162500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20230530 | 162400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20230530 | 162300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20230530 | 162200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20230530 | 162100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20230530 | 162000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20230530 | 161900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20230530 | 161800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 5040 |
| 123 | 20230530 | 161700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20230530 | 161600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20230530 | 161500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20230530 | 161400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20230530 | 161300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20230530 | 161200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20230530 | 161100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20230530 | 161000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20230530 | 160900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20230530 | 160800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20230530 | 160700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20230530 | 160600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20230530 | 160500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20230530 | 160400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20230530 | 160300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20230530 | 160200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20230530 | 160100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20230530 | 160000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20230530 | 155900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20230530 | 155800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20230530 | 155700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20230530 | 155600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20230530 | 155500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20230530 | 155400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20230530 | 155300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20230530 | 155200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20230530 | 155100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20230530 | 155000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20230530 | 154900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20230530 | 154800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 5040 |
| 153 | 20230530 | 154700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20230530 | 154600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20230530 | 154500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20230530 | 154400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20230530 | 154300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20230530 | 154200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20230530 | 154100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20230530 | 154000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20230530 | 153900 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20230530 | 153800 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20230530 | 153700 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20230530 | 153600 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20230530 | 153500 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20230530 | 153400 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20230530 | 153300 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20230530 | 153200 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20230530 | 153100 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20230530 | 153000 | 2113633945 | 3690 | 3690 | 3690 | 3690 | 5040 |
| 171 | 20230530 | 152900 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20230530 | 152800 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20230530 | 152700 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20230530 | 152600 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20230530 | 152500 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20230530 | 152400 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20230530 | 152300 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20230530 | 152200 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20230530 | 152100 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20230530 | 152000 | 2095036345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20230530 | 151900 | 2095036345 | 3690 | 3680 | 3705 | 3670 | 5792 |
| 182 | 20230530 | 151800 | 2073666480 | 3675 | 3690 | 3690 | 3675 | 1201 |
| 183 | 20230530 | 151700 | 2069251755 | 3680 | 3690 | 3690 | 3680 | 1590 |
| 184 | 20230530 | 151600 | 2063391065 | 3690 | 3695 | 3695 | 3690 | 1153 |
| 185 | 20230530 | 151500 | 2059131445 | 3705 | 3670 | 3705 | 3670 | 9738 |
| 186 | 20230530 | 151400 | 2023227020 | 3670 | 3675 | 3675 | 3670 | 2482 |
| 187 | 20230530 | 151300 | 2014117870 | 3675 | 3670 | 3675 | 3670 | 441 |
| 188 | 20230530 | 151200 | 2012498695 | 3670 | 3680 | 3680 | 3670 | 2387 |
| 189 | 20230530 | 151100 | 2003726675 | 3680 | 3680 | 3680 | 3675 | 6988 |
| 190 | 20230530 | 151000 | 1978039215 | 3680 | 3680 | 3680 | 3680 | 544 |
| 191 | 20230530 | 150900 | 1976037295 | 3675 | 3670 | 3675 | 3670 | 2344 |
| 192 | 20230530 | 150800 | 1967430575 | 3670 | 3660 | 3670 | 3660 | 533 |
| 193 | 20230530 | 150700 | 1965479775 | 3655 | 3665 | 3665 | 3655 | 2379 |
| 194 | 20230530 | 150600 | 1956773935 | 3665 | 3660 | 3665 | 3660 | 704 |
| 195 | 20230530 | 150500 | 1954194035 | 3660 | 3660 | 3660 | 3660 | 767 |
| 196 | 20230530 | 150400 | 1951386815 | 3660 | 3665 | 3665 | 3655 | 997 |
| 197 | 20230530 | 150300 | 1947737915 | 3660 | 3665 | 3665 | 3660 | 566 |
| 198 | 20230530 | 150200 | 1945665800 | 3665 | 3660 | 3665 | 3660 | 101 |
| 199 | 20230530 | 150100 | 1945296135 | 3665 | 3660 | 3665 | 3660 | 308 |
| 200 | 20230530 | 150000 | 1944168370 | 3660 | 3655 | 3660 | 3655 | 1881 |
| 201 | 20230530 | 145900 | 1937289220 | 3655 | 3660 | 3660 | 3655 | 1098 |
| 202 | 20230530 | 145800 | 1933274965 | 3660 | 3670 | 3670 | 3660 | 786 |
| 203 | 20230530 | 145700 | 1930396805 | 3665 | 3665 | 3675 | 3660 | 90 |
| 204 | 20230530 | 145600 | 1930067220 | 3650 | 3675 | 3675 | 3650 | 1735 |
| 205 | 20230530 | 145500 | 1923728630 | 3680 | 3655 | 3680 | 3655 | 6665 |
| 206 | 20230530 | 145400 | 1899263735 | 3640 | 3635 | 3655 | 3635 | 18809 |
| 207 | 20230530 | 145300 | 1830782135 | 3635 | 3630 | 3635 | 3630 | 876 |
| 208 | 20230530 | 145200 | 1827600875 | 3630 | 3630 | 3630 | 3630 | 162 |
| 209 | 20230530 | 145100 | 1827012815 | 3630 | 3630 | 3630 | 3630 | 77 |
| 210 | 20230530 | 145000 | 1826733305 | 3630 | 3630 | 3635 | 3630 | 2529 |
| 211 | 20230530 | 144900 | 1817552035 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20230530 | 144800 | 1817552035 | 3635 | 3635 | 3635 | 3635 | 984 |
| 213 | 20230530 | 144700 | 1813975195 | 3635 | 3635 | 3635 | 3635 | 1 |
| 214 | 20230530 | 144600 | 1813971560 | 3635 | 3635 | 3635 | 3635 | 477 |
| 215 | 20230530 | 144500 | 1812237665 | 3635 | 3635 | 3640 | 3630 | 255 |
| 216 | 20230530 | 144400 | 1811310595 | 3635 | 3640 | 3640 | 3635 | 1921 |
| 217 | 20230530 | 144300 | 1804322745 | 3635 | 3635 | 3640 | 3635 | 494 |
| 218 | 20230530 | 144200 | 1802527050 | 3635 | 3635 | 3635 | 3635 | 2475 |
| 219 | 20230530 | 144100 | 1793530425 | 3635 | 3635 | 3635 | 3635 | 1 |
| 220 | 20230530 | 144000 | 1793526790 | 3630 | 3630 | 3630 | 3630 | 1397 |
| 221 | 20230530 | 143900 | 1788455680 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20230530 | 143800 | 1788455680 | 3630 | 3630 | 3635 | 3625 | 1176 |
| 223 | 20230530 | 143700 | 1784188655 | 3630 | 3635 | 3635 | 3625 | 1693 |
| 224 | 20230530 | 143600 | 1778048890 | 3625 | 3630 | 3630 | 3625 | 2000 |
| 225 | 20230530 | 143500 | 1770794675 | 3625 | 3625 | 3630 | 3625 | 1400 |
| 226 | 20230530 | 143400 | 1765719670 | 3640 | 3640 | 3640 | 3640 | 249 |
| 227 | 20230530 | 143300 | 1764813310 | 3640 | 3640 | 3640 | 3625 | 2231 |
| 228 | 20230530 | 143200 | 1756716100 | 3625 | 3630 | 3630 | 3625 | 2796 |
| 229 | 20230530 | 143100 | 1746568775 | 3625 | 3625 | 3625 | 3625 | 6 |
| 230 | 20230530 | 143000 | 1746547025 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20230530 | 142900 | 1746547025 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20230530 | 142800 | 1746547025 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20230530 | 142700 | 1746547025 | 3625 | 3625 | 3625 | 3625 | 1090 |
| 234 | 20230530 | 142600 | 1742595775 | 3630 | 3630 | 3630 | 3630 | 279 |
| 235 | 20230530 | 142500 | 1741583005 | 3635 | 3640 | 3640 | 3635 | 1475 |
| 236 | 20230530 | 142400 | 1736221375 | 3635 | 3635 | 3635 | 3635 | 536 |
| 237 | 20230530 | 142300 | 1734273015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20230530 | 142200 | 1734273015 | 3635 | 3635 | 3635 | 3635 | 353 |
| 239 | 20230530 | 142100 | 1732989860 | 3640 | 3640 | 3640 | 3640 | 1 |
| 240 | 20230530 | 142000 | 1732986220 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20230530 | 141900 | 1732986220 | 3635 | 3635 | 3635 | 3635 | 21 |
| 242 | 20230530 | 141800 | 1732909885 | 3635 | 3635 | 3635 | 3635 | 0 |
| 243 | 20230530 | 141700 | 1732909885 | 3635 | 3635 | 3640 | 3635 | 272 |
| 244 | 20230530 | 141600 | 1731921160 | 3635 | 3630 | 3635 | 3630 | 524 |
| 245 | 20230530 | 141500 | 1730018895 | 3630 | 3630 | 3630 | 3630 | 150 |
| 246 | 20230530 | 141400 | 1729474395 | 3630 | 3630 | 3630 | 3630 | 55 |
| 247 | 20230530 | 141300 | 1729274745 | 3630 | 3630 | 3630 | 3630 | 81 |
| 248 | 20230530 | 141200 | 1728980715 | 3630 | 3630 | 3630 | 3630 | 0 |
| 249 | 20230530 | 141100 | 1728980715 | 3630 | 3630 | 3630 | 3630 | 1197 |
| 250 | 20230530 | 141000 | 1724635605 | 3630 | 3635 | 3640 | 3630 | 3940 |
| 251 | 20230530 | 140900 | 1710321995 | 3640 | 3640 | 3640 | 3640 | 412 |
| 252 | 20230530 | 140800 | 1708822315 | 3640 | 3640 | 3640 | 3640 | 150 |
| 253 | 20230530 | 140700 | 1708276315 | 3640 | 3635 | 3640 | 3635 | 1589 |
| 254 | 20230530 | 140600 | 1702500290 | 3635 | 3635 | 3635 | 3635 | 942 |
| 255 | 20230530 | 140500 | 1699076120 | 3635 | 3635 | 3635 | 3635 | 3 |
| 256 | 20230530 | 140400 | 1699065215 | 3630 | 3635 | 3635 | 3630 | 230 |
| 257 | 20230530 | 140300 | 1698230230 | 3635 | 3630 | 3635 | 3630 | 111 |
| 258 | 20230530 | 140200 | 1697827295 | 3630 | 3630 | 3630 | 3630 | 1605 |
| 259 | 20230530 | 140100 | 1692001145 | 3630 | 3630 | 3630 | 3630 | 5 |
| 260 | 20230530 | 140000 | 1691982995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 261 | 20230530 | 135900 | 1691982995 | 3625 | 3630 | 3630 | 3625 | 16 |
| 262 | 20230530 | 135800 | 1691924985 | 3630 | 3630 | 3630 | 3630 | 258 |
| 263 | 20230530 | 135700 | 1690988445 | 3630 | 3630 | 3630 | 3630 | 0 |
| 264 | 20230530 | 135600 | 1690988445 | 3630 | 3630 | 3630 | 3630 | 520 |
| 265 | 20230530 | 135500 | 1689100845 | 3625 | 3625 | 3625 | 3625 | 65 |
| 266 | 20230530 | 135400 | 1688865220 | 3620 | 3625 | 3625 | 3620 | 1025 |
| 267 | 20230530 | 135300 | 1685154595 | 3620 | 3620 | 3620 | 3620 | 2039 |
| 268 | 20230530 | 135200 | 1677773415 | 3625 | 3620 | 3625 | 3620 | 1408 |
| 269 | 20230530 | 135100 | 1672669930 | 3620 | 3620 | 3620 | 3615 | 68 |
| 270 | 20230530 | 135000 | 1672424090 | 3620 | 3620 | 3620 | 3620 | 2 |
| 271 | 20230530 | 134900 | 1672416850 | 3615 | 3615 | 3615 | 3615 | 0 |
| 272 | 20230530 | 134800 | 1672416850 | 3615 | 3615 | 3615 | 3615 | 0 |
| 273 | 20230530 | 134700 | 1672416850 | 3615 | 3615 | 3625 | 3615 | 228 |
| 274 | 20230530 | 134600 | 1671592610 | 3625 | 3620 | 3625 | 3615 | 1182 |
| 275 | 20230530 | 134500 | 1667315160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 276 | 20230530 | 134400 | 1667315160 | 3620 | 3620 | 3620 | 3620 | 311 |
| 277 | 20230530 | 134300 | 1666189340 | 3620 | 3615 | 3620 | 3615 | 321 |
| 278 | 20230530 | 134200 | 1665027390 | 3620 | 3620 | 3620 | 3620 | 21 |
| 279 | 20230530 | 134100 | 1664951370 | 3620 | 3620 | 3620 | 3620 | 100 |
| 280 | 20230530 | 134000 | 1664589370 | 3620 | 3620 | 3620 | 3620 | 7 |
| 281 | 20230530 | 133900 | 1664564030 | 3620 | 3620 | 3620 | 3620 | 3 |
| 282 | 20230530 | 133800 | 1664553170 | 3620 | 3620 | 3620 | 3620 | 349 |
| 283 | 20230530 | 133700 | 1663289790 | 3620 | 3620 | 3620 | 3620 | 0 |
| 284 | 20230530 | 133600 | 1663289790 | 3620 | 3615 | 3620 | 3615 | 103 |
| 285 | 20230530 | 133500 | 1662916945 | 3620 | 3620 | 3620 | 3620 | 1 |
| 286 | 20230530 | 133400 | 1662913325 | 3615 | 3615 | 3615 | 3615 | 0 |
| 287 | 20230530 | 133300 | 1662913325 | 3615 | 3615 | 3615 | 3615 | 0 |
| 288 | 20230530 | 133200 | 1662913325 | 3615 | 3615 | 3615 | 3615 | 10 |
| 289 | 20230530 | 133100 | 1662877175 | 3620 | 3620 | 3620 | 3620 | 100 |
| 290 | 20230530 | 133000 | 1662515175 | 3620 | 3620 | 3620 | 3620 | 1117 |
| 291 | 20230530 | 132900 | 1658471635 | 3610 | 3610 | 3610 | 3610 | 30 |
| 292 | 20230530 | 132800 | 1658363335 | 3610 | 3615 | 3615 | 3610 | 236 |
| 293 | 20230530 | 132700 | 1657510350 | 3615 | 3615 | 3615 | 3615 | 2852 |
| 294 | 20230530 | 132600 | 1647200370 | 3615 | 3615 | 3615 | 3615 | 63 |
| 295 | 20230530 | 132500 | 1646972625 | 3620 | 3620 | 3620 | 3620 | 1722 |
| 296 | 20230530 | 132400 | 1640738985 | 3625 | 3620 | 3625 | 3620 | 53 |
| 297 | 20230530 | 132300 | 1640547115 | 3625 | 3625 | 3625 | 3625 | 49 |
| 298 | 20230530 | 132200 | 1640369490 | 3625 | 3625 | 3625 | 3625 | 599 |
| 299 | 20230530 | 132100 | 1638198115 | 3625 | 3625 | 3625 | 3625 | 36 |
| 300 | 20230530 | 132000 | 1638067615 | 3625 | 3630 | 3630 | 3625 | 76 |
| 301 | 20230530 | 131900 | 1637792010 | 3630 | 3630 | 3630 | 3630 | 30 |
| 302 | 20230530 | 131800 | 1637683110 | 3620 | 3630 | 3630 | 3620 | 28 |
| 303 | 20230530 | 131700 | 1637581730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 304 | 20230530 | 131600 | 1637581730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 305 | 20230530 | 131500 | 1637581730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 306 | 20230530 | 131400 | 1637581730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 307 | 20230530 | 131300 | 1637581730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 308 | 20230530 | 131200 | 1637581730 | 3630 | 3630 | 3630 | 3630 | 300 |
| 309 | 20230530 | 131100 | 1636492730 | 3620 | 3630 | 3630 | 3620 | 607 |
| 310 | 20230530 | 131000 | 1634295380 | 3630 | 3630 | 3630 | 3630 | 27 |
| 311 | 20230530 | 130900 | 1634197370 | 3630 | 3630 | 3630 | 3630 | 100 |
| 312 | 20230530 | 130800 | 1633834370 | 3630 | 3630 | 3630 | 3630 | 1 |
| 313 | 20230530 | 130700 | 1633830740 | 3630 | 3625 | 3630 | 3625 | 1090 |
| 314 | 20230530 | 130600 | 1629874175 | 3625 | 3625 | 3625 | 3625 | 5 |
| 315 | 20230530 | 130500 | 1629856050 | 3625 | 3625 | 3625 | 3625 | 416 |
| 316 | 20230530 | 130400 | 1628348050 | 3625 | 3625 | 3625 | 3620 | 70 |
| 317 | 20230530 | 130300 | 1628094595 | 3625 | 3625 | 3625 | 3625 | 0 |
| 318 | 20230530 | 130200 | 1628094595 | 3625 | 3625 | 3625 | 3625 | 302 |
| 319 | 20230530 | 130100 | 1626999845 | 3625 | 3625 | 3625 | 3625 | 1 |
| 320 | 20230530 | 130000 | 1626996220 | 3620 | 3615 | 3620 | 3615 | 368 |
| 321 | 20230530 | 125900 | 1625665060 | 3620 | 3620 | 3620 | 3620 | 81 |
| 322 | 20230530 | 125800 | 1625371840 | 3620 | 3620 | 3620 | 3620 | 4 |
| 323 | 20230530 | 125700 | 1625357360 | 3620 | 3620 | 3620 | 3620 | 1 |
| 324 | 20230530 | 125600 | 1625353740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 325 | 20230530 | 125500 | 1625353740 | 3620 | 3620 | 3620 | 3615 | 60 |
| 326 | 20230530 | 125400 | 1625136830 | 3620 | 3620 | 3625 | 3620 | 80 |
| 327 | 20230530 | 125300 | 1624847220 | 3625 | 3625 | 3625 | 3625 | 50 |
| 328 | 20230530 | 125200 | 1624665970 | 3630 | 3625 | 3635 | 3620 | 38 |
| 329 | 20230530 | 125100 | 1624528260 | 3635 | 3625 | 3635 | 3625 | 401 |
| 330 | 20230530 | 125000 | 1623073870 | 3625 | 3625 | 3625 | 3625 | 0 |
| 331 | 20230530 | 124900 | 1623073870 | 3625 | 3620 | 3625 | 3620 | 2 |
| 332 | 20230530 | 124800 | 1623066625 | 3625 | 3620 | 3625 | 3620 | 277 |
| 333 | 20230530 | 124700 | 1622063880 | 3620 | 3620 | 3620 | 3620 | 9 |
| 334 | 20230530 | 124600 | 1622031300 | 3620 | 3625 | 3625 | 3620 | 103 |
| 335 | 20230530 | 124500 | 1621658430 | 3620 | 3625 | 3625 | 3620 | 652 |
| 336 | 20230530 | 124400 | 1619295430 | 3615 | 3625 | 3630 | 3610 | 765 |
| 337 | 20230530 | 124300 | 1616529165 | 3630 | 3630 | 3630 | 3630 | 0 |
| 338 | 20230530 | 124200 | 1616529165 | 3630 | 3630 | 3630 | 3610 | 1222 |
| 339 | 20230530 | 124100 | 1612112560 | 3630 | 3620 | 3630 | 3615 | 520 |
| 340 | 20230530 | 124000 | 1610232205 | 3630 | 3620 | 3630 | 3615 | 44 |
| 341 | 20230530 | 123900 | 1610072850 | 3630 | 3630 | 3630 | 3610 | 4016 |
| 342 | 20230530 | 123800 | 1595547580 | 3630 | 3630 | 3630 | 3625 | 634 |
| 343 | 20230530 | 123700 | 1593246315 | 3630 | 3625 | 3630 | 3625 | 1718 |
| 344 | 20230530 | 123600 | 1587010130 | 3625 | 3625 | 3625 | 3625 | 110 |
| 345 | 20230530 | 123500 | 1586611380 | 3620 | 3625 | 3625 | 3620 | 300 |
| 346 | 20230530 | 123400 | 1585525220 | 3625 | 3625 | 3625 | 3625 | 2011 |
| 347 | 20230530 | 123300 | 1578235345 | 3625 | 3620 | 3625 | 3620 | 1076 |
| 348 | 20230530 | 123200 | 1574340135 | 3620 | 3620 | 3620 | 3620 | 1132 |
| 349 | 20230530 | 123100 | 1570242295 | 3620 | 3620 | 3620 | 3620 | 1340 |
| 350 | 20230530 | 123000 | 1565391495 | 3620 | 3620 | 3620 | 3620 | 335 |
| 351 | 20230530 | 122900 | 1564178795 | 3620 | 3615 | 3620 | 3615 | 8 |
| 352 | 20230530 | 122800 | 1564149865 | 3615 | 3615 | 3615 | 3615 | 821 |
| 353 | 20230530 | 122700 | 1561181950 | 3620 | 3615 | 3620 | 3615 | 480 |
| 354 | 20230530 | 122600 | 1559446710 | 3610 | 3610 | 3610 | 3610 | 0 |
| 355 | 20230530 | 122500 | 1559446710 | 3610 | 3615 | 3615 | 3610 | 1963 |
| 356 | 20230530 | 122400 | 1552350700 | 3615 | 3615 | 3615 | 3615 | 11 |
| 357 | 20230530 | 122300 | 1552310935 | 3615 | 3615 | 3620 | 3615 | 833 |
| 358 | 20230530 | 122200 | 1549299455 | 3615 | 3615 | 3615 | 3615 | 2 |
| 359 | 20230530 | 122100 | 1549292225 | 3615 | 3615 | 3615 | 3615 | 13 |
| 360 | 20230530 | 122000 | 1549245230 | 3615 | 3620 | 3620 | 3615 | 1416 |
| 361 | 20230530 | 121900 | 1544126340 | 3615 | 3615 | 3615 | 3615 | 19 |
| 362 | 20230530 | 121800 | 1544057655 | 3615 | 3615 | 3615 | 3615 | 300 |
| 363 | 20230530 | 121700 | 1542973155 | 3615 | 3620 | 3620 | 3615 | 578 |
| 364 | 20230530 | 121600 | 1540883670 | 3615 | 3615 | 3615 | 3615 | 50 |
| 365 | 20230530 | 121500 | 1540702920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 366 | 20230530 | 121400 | 1540702920 | 3620 | 3620 | 3620 | 3620 | 2 |
| 367 | 20230530 | 121300 | 1540695680 | 3620 | 3620 | 3620 | 3620 | 102 |
| 368 | 20230530 | 121200 | 1540326440 | 3615 | 3620 | 3625 | 3615 | 431 |
| 369 | 20230530 | 121100 | 1538767945 | 3620 | 3615 | 3620 | 3615 | 1153 |
| 370 | 20230530 | 121000 | 1534596425 | 3615 | 3615 | 3615 | 3615 | 200 |
| 371 | 20230530 | 120900 | 1533873425 | 3625 | 3625 | 3625 | 3625 | 0 |
| 372 | 20230530 | 120800 | 1533873425 | 3625 | 3615 | 3625 | 3615 | 299 |
| 373 | 20230530 | 120700 | 1532792190 | 3620 | 3620 | 3620 | 3620 | 58 |
| 374 | 20230530 | 120600 | 1532582230 | 3615 | 3615 | 3615 | 3615 | 0 |
| 375 | 20230530 | 120500 | 1532582230 | 3615 | 3615 | 3615 | 3615 | 0 |
| 376 | 20230530 | 120400 | 1532582230 | 3615 | 3615 | 3615 | 3615 | 10 |
| 377 | 20230530 | 120300 | 1532546080 | 3620 | 3620 | 3625 | 3620 | 295 |
| 378 | 20230530 | 120200 | 1531477175 | 3620 | 3620 | 3620 | 3620 | 201 |
| 379 | 20230530 | 120100 | 1530749555 | 3620 | 3620 | 3620 | 3620 | 6000 |
| 380 | 20230530 | 120000 | 1509029555 | 3615 | 3615 | 3615 | 3615 | 569 |
| 381 | 20230530 | 115900 | 1506972620 | 3615 | 3615 | 3615 | 3615 | 84 |
| 382 | 20230530 | 115800 | 1506668960 | 3615 | 3615 | 3615 | 3615 | 0 |
| 383 | 20230530 | 115700 | 1506668960 | 3615 | 3615 | 3615 | 3615 | 0 |
| 384 | 20230530 | 115600 | 1506668960 | 3615 | 3610 | 3615 | 3610 | 2692 |
| 385 | 20230530 | 115500 | 1496950835 | 3610 | 3610 | 3610 | 3610 | 150 |
| 386 | 20230530 | 115400 | 1496409335 | 3615 | 3615 | 3615 | 3615 | 12 |
| 387 | 20230530 | 115300 | 1496365955 | 3615 | 3615 | 3615 | 3615 | 8 |
| 388 | 20230530 | 115200 | 1496337035 | 3615 | 3615 | 3615 | 3615 | 0 |
| 389 | 20230530 | 115100 | 1496337035 | 3615 | 3615 | 3615 | 3615 | 50 |
| 390 | 20230530 | 115000 | 1496156285 | 3615 | 3615 | 3615 | 3615 | 1 |
| 391 | 20230530 | 114900 | 1496152670 | 3605 | 3605 | 3605 | 3605 | 2 |
| 392 | 20230530 | 114800 | 1496145460 | 3615 | 3615 | 3615 | 3615 | 2 |
| 393 | 20230530 | 114700 | 1496138230 | 3605 | 3605 | 3605 | 3605 | 532 |
| 394 | 20230530 | 114600 | 1494220370 | 3615 | 3615 | 3615 | 3615 | 24 |
| 395 | 20230530 | 114500 | 1494133610 | 3615 | 3615 | 3615 | 3615 | 0 |
| 396 | 20230530 | 114400 | 1494133610 | 3615 | 3615 | 3615 | 3615 | 1 |
| 397 | 20230530 | 114300 | 1494129995 | 3605 | 3605 | 3605 | 3605 | 100 |
| 398 | 20230530 | 114200 | 1493769495 | 3605 | 3605 | 3605 | 3605 | 500 |
| 399 | 20230530 | 114100 | 1491966995 | 3605 | 3605 | 3605 | 3605 | 1000 |
| 400 | 20230530 | 114000 | 1488361995 | 3615 | 3615 | 3615 | 3615 | 71 |
| 401 | 20230530 | 113900 | 1488105330 | 3615 | 3610 | 3615 | 3610 | 1261 |
| 402 | 20230530 | 113800 | 1483549680 | 3610 | 3610 | 3610 | 3600 | 316 |
| 403 | 20230530 | 113700 | 1482409190 | 3615 | 3615 | 3615 | 3615 | 36 |
| 404 | 20230530 | 113600 | 1482279050 | 3615 | 3615 | 3615 | 3615 | 0 |
| 405 | 20230530 | 113500 | 1482279050 | 3615 | 3615 | 3615 | 3595 | 8584 |
| 406 | 20230530 | 113400 | 1451367525 | 3615 | 3615 | 3615 | 3615 | 881 |
| 407 | 20230530 | 113300 | 1448182710 | 3615 | 3615 | 3615 | 3615 | 13 |
| 408 | 20230530 | 113200 | 1448135715 | 3615 | 3605 | 3615 | 3605 | 3384 |
| 409 | 20230530 | 113100 | 1435936385 | 3605 | 3610 | 3610 | 3605 | 4783 |
| 410 | 20230530 | 113000 | 1418693520 | 3615 | 3615 | 3615 | 3615 | 825 |
| 411 | 20230530 | 112900 | 1415711145 | 3615 | 3615 | 3615 | 3615 | 0 |
| 412 | 20230530 | 112800 | 1415711145 | 3615 | 3615 | 3615 | 3615 | 0 |
| 413 | 20230530 | 112700 | 1415711145 | 3615 | 3615 | 3615 | 3615 | 26 |
| 414 | 20230530 | 112600 | 1415617155 | 3615 | 3615 | 3615 | 3615 | 1 |
| 415 | 20230530 | 112500 | 1415613540 | 3605 | 3605 | 3605 | 3605 | 100 |
| 416 | 20230530 | 112400 | 1415253040 | 3615 | 3610 | 3615 | 3610 | 277 |
| 417 | 20230530 | 112300 | 1414252320 | 3610 | 3610 | 3610 | 3610 | 158 |
| 418 | 20230530 | 112200 | 1413681940 | 3615 | 3615 | 3615 | 3615 | 3 |
| 419 | 20230530 | 112100 | 1413671095 | 3615 | 3610 | 3615 | 3610 | 37 |
| 420 | 20230530 | 112000 | 1413537520 | 3610 | 3615 | 3615 | 3610 | 169 |
| 421 | 20230530 | 111900 | 1412926600 | 3610 | 3610 | 3610 | 3610 | 171 |
| 422 | 20230530 | 111800 | 1412309290 | 3620 | 3620 | 3620 | 3620 | 1001 |
| 423 | 20230530 | 111700 | 1408685670 | 3620 | 3620 | 3620 | 3620 | 630 |
| 424 | 20230530 | 111600 | 1406405070 | 3610 | 3610 | 3620 | 3610 | 958 |
| 425 | 20230530 | 111500 | 1402946380 | 3610 | 3610 | 3610 | 3610 | 36 |
| 426 | 20230530 | 111400 | 1402816420 | 3620 | 3615 | 3620 | 3615 | 1401 |
| 427 | 20230530 | 111300 | 1397744805 | 3620 | 3610 | 3620 | 3610 | 84 |
| 428 | 20230530 | 111200 | 1397441495 | 3610 | 3620 | 3620 | 3605 | 1720 |
| 429 | 20230530 | 111100 | 1391229310 | 3610 | 3610 | 3610 | 3610 | 114 |
| 430 | 20230530 | 111000 | 1390817770 | 3605 | 3605 | 3605 | 3605 | 300 |
| 431 | 20230530 | 110900 | 1389736270 | 3605 | 3605 | 3605 | 3605 | 0 |
| 432 | 20230530 | 110800 | 1389736270 | 3605 | 3625 | 3625 | 3605 | 1227 |
| 433 | 20230530 | 110700 | 1385308570 | 3625 | 3625 | 3625 | 3625 | 62 |
| 434 | 20230530 | 110600 | 1385083820 | 3625 | 3625 | 3625 | 3625 | 1 |
| 435 | 20230530 | 110500 | 1385080195 | 3605 | 3635 | 3635 | 3605 | 18354 |
| 436 | 20230530 | 110400 | 1318485375 | 3635 | 3635 | 3640 | 3630 | 3176 |
| 437 | 20230530 | 110300 | 1306935365 | 3635 | 3630 | 3635 | 3630 | 388 |
| 438 | 20230530 | 110200 | 1305526425 | 3625 | 3615 | 3625 | 3615 | 11015 |
| 439 | 20230530 | 110100 | 1265604690 | 3615 | 3620 | 3620 | 3610 | 148 |
| 440 | 20230530 | 110000 | 1265068980 | 3610 | 3615 | 3620 | 3610 | 374 |
| 441 | 20230530 | 105900 | 1263717465 | 3615 | 3620 | 3620 | 3615 | 1124 |
| 442 | 20230530 | 105800 | 1259650455 | 3620 | 3610 | 3620 | 3610 | 3359 |
| 443 | 20230530 | 105700 | 1247506375 | 3610 | 3610 | 3615 | 3610 | 279 |
| 444 | 20230530 | 105600 | 1246499180 | 3605 | 3605 | 3605 | 3605 | 369 |
| 445 | 20230530 | 105500 | 1245168935 | 3605 | 3605 | 3605 | 3605 | 39 |
| 446 | 20230530 | 105400 | 1245028340 | 3605 | 3605 | 3605 | 3605 | 564 |
| 447 | 20230530 | 105300 | 1242995120 | 3605 | 3605 | 3610 | 3600 | 1145 |
| 448 | 20230530 | 105200 | 1238867490 | 3605 | 3600 | 3605 | 3600 | 1543 |
| 449 | 20230530 | 105100 | 1233312380 | 3600 | 3600 | 3605 | 3600 | 1408 |
| 450 | 20230530 | 105000 | 1228243575 | 3600 | 3600 | 3600 | 3595 | 1295 |
| 451 | 20230530 | 104900 | 1223583010 | 3600 | 3595 | 3600 | 3590 | 609 |
| 452 | 20230530 | 104800 | 1221390790 | 3595 | 3595 | 3595 | 3595 | 226 |
| 453 | 20230530 | 104700 | 1220578320 | 3595 | 3590 | 3595 | 3585 | 1744 |
| 454 | 20230530 | 104600 | 1214319685 | 3585 | 3585 | 3585 | 3585 | 236 |
| 455 | 20230530 | 104500 | 1213473625 | 3580 | 3585 | 3585 | 3580 | 231 |
| 456 | 20230530 | 104400 | 1212645640 | 3585 | 3585 | 3590 | 3585 | 1419 |
| 457 | 20230530 | 104300 | 1207556925 | 3585 | 3580 | 3585 | 3580 | 1247 |
| 458 | 20230530 | 104200 | 1203087665 | 3580 | 3580 | 3580 | 3580 | 702 |
| 459 | 20230530 | 104100 | 1200574505 | 3580 | 3580 | 3580 | 3580 | 20 |
| 460 | 20230530 | 104000 | 1200502905 | 3580 | 3580 | 3585 | 3580 | 2464 |
| 461 | 20230530 | 103900 | 1191679920 | 3580 | 3580 | 3580 | 3580 | 21 |
| 462 | 20230530 | 103800 | 1191604740 | 3585 | 3580 | 3585 | 3580 | 378 |
| 463 | 20230530 | 103700 | 1190250800 | 3580 | 3575 | 3585 | 3575 | 338 |
| 464 | 20230530 | 103600 | 1189041940 | 3570 | 3570 | 3575 | 3570 | 538 |
| 465 | 20230530 | 103500 | 1187120820 | 3570 | 3570 | 3585 | 3570 | 1029 |
| 466 | 20230530 | 103400 | 1183447275 | 3575 | 3565 | 3585 | 3560 | 1557 |
| 467 | 20230530 | 103300 | 1177900495 | 3565 | 3575 | 3575 | 3565 | 2630 |
| 468 | 20230530 | 103200 | 1168522350 | 3575 | 3570 | 3575 | 3570 | 2920 |
| 469 | 20230530 | 103100 | 1158096020 | 3570 | 3575 | 3575 | 3570 | 1095 |
| 470 | 20230530 | 103000 | 1154182020 | 3575 | 3580 | 3580 | 3575 | 660 |
| 471 | 20230530 | 102900 | 1151821620 | 3575 | 3570 | 3575 | 3570 | 518 |
| 472 | 20230530 | 102800 | 1149970060 | 3575 | 3575 | 3575 | 3570 | 1658 |
| 473 | 20230530 | 102700 | 1144048610 | 3570 | 3570 | 3575 | 3570 | 503 |
| 474 | 20230530 | 102600 | 1142250990 | 3575 | 3585 | 3585 | 3575 | 8086 |
| 475 | 20230530 | 102500 | 1113340260 | 3585 | 3585 | 3585 | 3580 | 4210 |
| 476 | 20230530 | 102400 | 1098264660 | 3580 | 3585 | 3585 | 3580 | 3070 |
| 477 | 20230530 | 102300 | 1087271380 | 3580 | 3575 | 3580 | 3575 | 2582 |
| 478 | 20230530 | 102200 | 1078027850 | 3575 | 3580 | 3580 | 3575 | 553 |
| 479 | 20230530 | 102100 | 1076049310 | 3580 | 3575 | 3580 | 3575 | 1505 |
| 480 | 20230530 | 102000 | 1070667605 | 3580 | 3580 | 3585 | 3575 | 8763 |
| 481 | 20230530 | 101900 | 1039296625 | 3585 | 3590 | 3590 | 3580 | 4284 |
| 482 | 20230530 | 101800 | 1023939370 | 3595 | 3590 | 3595 | 3590 | 2945 |
| 483 | 20230530 | 101700 | 1013362595 | 3595 | 3590 | 3595 | 3590 | 929 |
| 484 | 20230530 | 101600 | 1010027315 | 3590 | 3590 | 3595 | 3590 | 1591 |
| 485 | 20230530 | 101500 | 1004313420 | 3590 | 3585 | 3595 | 3585 | 106 |
| 486 | 20230530 | 101400 | 1003933375 | 3585 | 3595 | 3595 | 3585 | 1441 |
| 487 | 20230530 | 101300 | 998760400 | 3595 | 3590 | 3595 | 3580 | 2212 |
| 488 | 20230530 | 101200 | 990809695 | 3590 | 3585 | 3590 | 3580 | 2643 |
| 489 | 20230530 | 101100 | 981340460 | 3580 | 3600 | 3600 | 3580 | 5093 |
| 490 | 20230530 | 101000 | 963080620 | 3600 | 3590 | 3600 | 3590 | 1330 |
| 491 | 20230530 | 100900 | 958305840 | 3590 | 3600 | 3600 | 3590 | 3150 |
| 492 | 20230530 | 100800 | 946981180 | 3600 | 3600 | 3600 | 3600 | 738 |
| 493 | 20230530 | 100700 | 944324380 | 3600 | 3600 | 3605 | 3600 | 4549 |
| 494 | 20230530 | 100600 | 927947415 | 3605 | 3600 | 3605 | 3595 | 4977 |
| 495 | 20230530 | 100500 | 910030955 | 3595 | 3600 | 3600 | 3595 | 1691 |
| 496 | 20230530 | 100400 | 903948990 | 3600 | 3610 | 3610 | 3600 | 11156 |
| 497 | 20230530 | 100300 | 863764095 | 3605 | 3615 | 3615 | 3605 | 5631 |
| 498 | 20230530 | 100200 | 843451150 | 3610 | 3615 | 3615 | 3610 | 2626 |
| 499 | 20230530 | 100100 | 833965150 | 3620 | 3620 | 3620 | 3615 | 487 |
| 500 | 20230530 | 100000 | 832204330 | 3625 | 3615 | 3625 | 3615 | 411 |
| 501 | 20230530 | 095900 | 830717465 | 3615 | 3615 | 3625 | 3615 | 749 |
| 502 | 20230530 | 095800 | 828005770 | 3615 | 3625 | 3625 | 3615 | 520 |
| 503 | 20230530 | 095700 | 826122840 | 3610 | 3610 | 3615 | 3610 | 2420 |
| 504 | 20230530 | 095600 | 817385040 | 3610 | 3620 | 3630 | 3610 | 14089 |
| 505 | 20230530 | 095500 | 766458320 | 3615 | 3615 | 3620 | 3615 | 5822 |
| 506 | 20230530 | 095400 | 745411290 | 3615 | 3620 | 3630 | 3615 | 4692 |
| 507 | 20230530 | 095300 | 728426740 | 3630 | 3630 | 3630 | 3620 | 2193 |
| 508 | 20230530 | 095200 | 720475190 | 3630 | 3635 | 3635 | 3630 | 447 |
| 509 | 20230530 | 095100 | 718851580 | 3635 | 3645 | 3645 | 3635 | 321 |
| 510 | 20230530 | 095000 | 717683295 | 3645 | 3635 | 3645 | 3635 | 1443 |
| 511 | 20230530 | 094900 | 712432350 | 3635 | 3625 | 3635 | 3625 | 1445 |
| 512 | 20230530 | 094800 | 707186705 | 3630 | 3635 | 3635 | 3630 | 1152 |
| 513 | 20230530 | 094700 | 702999945 | 3630 | 3625 | 3635 | 3625 | 583 |
| 514 | 20230530 | 094600 | 700883020 | 3625 | 3640 | 3640 | 3620 | 20452 |
| 515 | 20230530 | 094500 | 626634550 | 3635 | 3640 | 3645 | 3635 | 1405 |
| 516 | 20230530 | 094400 | 621521375 | 3640 | 3645 | 3645 | 3640 | 1330 |
| 517 | 20230530 | 094300 | 616680155 | 3645 | 3650 | 3650 | 3640 | 1018 |
| 518 | 20230530 | 094200 | 612973540 | 3650 | 3665 | 3665 | 3645 | 914 |
| 519 | 20230530 | 094100 | 609639910 | 3665 | 3665 | 3665 | 3665 | 1 |
| 520 | 20230530 | 094000 | 609636245 | 3665 | 3665 | 3665 | 3635 | 4995 |
| 521 | 20230530 | 093900 | 591455100 | 3665 | 3670 | 3670 | 3635 | 17682 |
| 522 | 20230530 | 093800 | 526938785 | 3670 | 3670 | 3670 | 3655 | 394 |
| 523 | 20230530 | 093700 | 525496255 | 3660 | 3660 | 3670 | 3655 | 171 |
| 524 | 20230530 | 093600 | 524870390 | 3655 | 3670 | 3670 | 3655 | 7640 |
| 525 | 20230530 | 093500 | 496873255 | 3670 | 3680 | 3680 | 3670 | 129 |
| 526 | 20230530 | 093400 | 496399815 | 3680 | 3675 | 3680 | 3675 | 2545 |
| 527 | 20230530 | 093300 | 487046800 | 3675 | 3675 | 3675 | 3670 | 2048 |
| 528 | 20230530 | 093200 | 479520600 | 3675 | 3670 | 3675 | 3670 | 203 |
| 529 | 20230530 | 093100 | 478775575 | 3670 | 3670 | 3670 | 3665 | 5129 |
| 530 | 20230530 | 093000 | 459958090 | 3655 | 3670 | 3670 | 3655 | 4 |
| 531 | 20230530 | 092900 | 459943440 | 3670 | 3660 | 3670 | 3660 | 1691 |
| 532 | 20230530 | 092800 | 453739070 | 3680 | 3670 | 3685 | 3670 | 5181 |
| 533 | 20230530 | 092700 | 434701765 | 3670 | 3665 | 3670 | 3665 | 190 |
| 534 | 20230530 | 092600 | 434004515 | 3665 | 3655 | 3665 | 3655 | 3055 |
| 535 | 20230530 | 092500 | 422829285 | 3655 | 3655 | 3655 | 3655 | 509 |
| 536 | 20230530 | 092400 | 420968890 | 3655 | 3660 | 3670 | 3655 | 991 |
| 537 | 20230530 | 092300 | 417342620 | 3660 | 3660 | 3660 | 3655 | 561 |
| 538 | 20230530 | 092200 | 415289390 | 3655 | 3670 | 3670 | 3655 | 897 |
| 539 | 20230530 | 092100 | 412007950 | 3670 | 3670 | 3670 | 3655 | 4839 |
| 540 | 20230530 | 092000 | 394278830 | 3670 | 3670 | 3670 | 3670 | 504 |
| 541 | 20230530 | 091900 | 392429150 | 3655 | 3655 | 3655 | 3655 | 2139 |
| 542 | 20230530 | 091800 | 384611105 | 3665 | 3655 | 3670 | 3650 | 1750 |
| 543 | 20230530 | 091700 | 378207410 | 3650 | 3690 | 3690 | 3650 | 7272 |
| 544 | 20230530 | 091600 | 351575115 | 3690 | 3680 | 3690 | 3680 | 2497 |
| 545 | 20230530 | 091500 | 342382005 | 3690 | 3675 | 3690 | 3665 | 1016 |
| 546 | 20230530 | 091400 | 338641520 | 3675 | 3645 | 3675 | 3645 | 11397 |
| 547 | 20230530 | 091300 | 296930165 | 3645 | 3675 | 3675 | 3610 | 13654 |
| 548 | 20230530 | 091200 | 247168455 | 3675 | 3690 | 3695 | 3670 | 7343 |
| 549 | 20230530 | 091100 | 220134115 | 3695 | 3700 | 3700 | 3690 | 2640 |
| 550 | 20230530 | 091000 | 210384155 | 3700 | 3700 | 3710 | 3700 | 3010 |
| 551 | 20230530 | 090900 | 199237305 | 3700 | 3710 | 3710 | 3690 | 7238 |
| 552 | 20230530 | 090800 | 172462795 | 3715 | 3735 | 3735 | 3710 | 9431 |
| 553 | 20230530 | 090700 | 137375620 | 3755 | 3760 | 3760 | 3735 | 5483 |
| 554 | 20230530 | 090600 | 116786350 | 3760 | 3730 | 3760 | 3725 | 1237 |
| 555 | 20230530 | 090500 | 112171315 | 3740 | 3735 | 3740 | 3735 | 4648 |
| 556 | 20230530 | 090400 | 94798020 | 3735 | 3730 | 3735 | 3730 | 698 |
| 557 | 20230530 | 090300 | 92192960 | 3730 | 3700 | 3740 | 3700 | 5318 |
| 558 | 20230530 | 090200 | 72438940 | 3705 | 3700 | 3715 | 3700 | 4905 |
| 559 | 20230530 | 090100 | 54270950 | 3705 | 3700 | 3715 | 3695 | 2108 |
| 560 | 20230530 | 090000 | 46471110 | 3700 | 3695 | 3700 | 3695 | 11435 |