30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 182600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 5579 |
| 3 | 20230530 | 182500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 4 | 20230530 | 182400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 5 | 20230530 | 182300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 6 | 20230530 | 182200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 7 | 20230530 | 182100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 8 | 20230530 | 182000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 9 | 20230530 | 181900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 10 | 20230530 | 181800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 11 | 20230530 | 181700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 12 | 20230530 | 181600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 13 | 20230530 | 181500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 14 | 20230530 | 181400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 15 | 20230530 | 181300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 16 | 20230530 | 181200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 17 | 20230530 | 181100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 18 | 20230530 | 181000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 19 | 20230530 | 180900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 20 | 20230530 | 180800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 21 | 20230530 | 180700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 22 | 20230530 | 180600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 23 | 20230530 | 180500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 24 | 20230530 | 180400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 25 | 20230530 | 180300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 26 | 20230530 | 180200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 27 | 20230530 | 180100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 28 | 20230530 | 180000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 29 | 20230530 | 175900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 30 | 20230530 | 175800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 31 | 20230530 | 175700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 32 | 20230530 | 175600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 5579 |
| 33 | 20230530 | 175500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 34 | 20230530 | 175400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 35 | 20230530 | 175300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 36 | 20230530 | 175200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 37 | 20230530 | 175100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 38 | 20230530 | 175000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 39 | 20230530 | 174900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 40 | 20230530 | 174800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 41 | 20230530 | 174700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 42 | 20230530 | 174600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 43 | 20230530 | 174500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 44 | 20230530 | 174400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 45 | 20230530 | 174300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 46 | 20230530 | 174200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 47 | 20230530 | 174100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 48 | 20230530 | 174000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 49 | 20230530 | 173900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 50 | 20230530 | 173800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 51 | 20230530 | 173700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 52 | 20230530 | 173600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 53 | 20230530 | 173500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 54 | 20230530 | 173400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 55 | 20230530 | 173300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 56 | 20230530 | 173200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 57 | 20230530 | 173100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 58 | 20230530 | 173000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 59 | 20230530 | 172900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 60 | 20230530 | 172800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 61 | 20230530 | 172700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 62 | 20230530 | 172600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 5579 |
| 63 | 20230530 | 172500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 64 | 20230530 | 172400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 65 | 20230530 | 172300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 66 | 20230530 | 172200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 67 | 20230530 | 172100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 68 | 20230530 | 172000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 69 | 20230530 | 171900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 70 | 20230530 | 171800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 71 | 20230530 | 171700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 72 | 20230530 | 171600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 73 | 20230530 | 171500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 74 | 20230530 | 171400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 75 | 20230530 | 171300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 76 | 20230530 | 171200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 77 | 20230530 | 171100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 78 | 20230530 | 171000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 79 | 20230530 | 170900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 80 | 20230530 | 170800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 81 | 20230530 | 170700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 82 | 20230530 | 170600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 83 | 20230530 | 170500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 84 | 20230530 | 170400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 85 | 20230530 | 170300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 86 | 20230530 | 170200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 87 | 20230530 | 170100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 88 | 20230530 | 170000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 89 | 20230530 | 165900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 90 | 20230530 | 165800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 91 | 20230530 | 165700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 92 | 20230530 | 165600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 5579 |
| 93 | 20230530 | 165500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 94 | 20230530 | 165400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 95 | 20230530 | 165300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 96 | 20230530 | 165200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 97 | 20230530 | 165100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 98 | 20230530 | 165000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 99 | 20230530 | 164900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 100 | 20230530 | 164800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 101 | 20230530 | 164700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 102 | 20230530 | 164600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 103 | 20230530 | 164500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 104 | 20230530 | 164400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 105 | 20230530 | 164300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 106 | 20230530 | 164200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 107 | 20230530 | 164100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 108 | 20230530 | 164000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 109 | 20230530 | 163900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 110 | 20230530 | 163800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 111 | 20230530 | 163700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 112 | 20230530 | 163600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 113 | 20230530 | 163500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 114 | 20230530 | 163400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 115 | 20230530 | 163300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 116 | 20230530 | 163200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 117 | 20230530 | 163100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 118 | 20230530 | 163000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 119 | 20230530 | 162900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 120 | 20230530 | 162800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 121 | 20230530 | 162700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 122 | 20230530 | 162600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 5579 |
| 123 | 20230530 | 162500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 124 | 20230530 | 162400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 125 | 20230530 | 162300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 126 | 20230530 | 162200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 127 | 20230530 | 162100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 128 | 20230530 | 162000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 129 | 20230530 | 161900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 130 | 20230530 | 161800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 131 | 20230530 | 161700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 132 | 20230530 | 161600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 133 | 20230530 | 161500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 134 | 20230530 | 161400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 135 | 20230530 | 161300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 136 | 20230530 | 161200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 137 | 20230530 | 161100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 138 | 20230530 | 161000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 139 | 20230530 | 160900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 140 | 20230530 | 160800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 141 | 20230530 | 160700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 142 | 20230530 | 160600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 143 | 20230530 | 160500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 144 | 20230530 | 160400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 145 | 20230530 | 160300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 146 | 20230530 | 160200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 147 | 20230530 | 160100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 148 | 20230530 | 160000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 149 | 20230530 | 155900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 150 | 20230530 | 155800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 151 | 20230530 | 155700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 152 | 20230530 | 155600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 5579 |
| 153 | 20230530 | 155500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 154 | 20230530 | 155400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 155 | 20230530 | 155300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 156 | 20230530 | 155200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 157 | 20230530 | 155100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 158 | 20230530 | 155000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 159 | 20230530 | 154900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 160 | 20230530 | 154800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 161 | 20230530 | 154700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 162 | 20230530 | 154600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 163 | 20230530 | 154500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 164 | 20230530 | 154400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 165 | 20230530 | 154300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 166 | 20230530 | 154200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 167 | 20230530 | 154100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 168 | 20230530 | 154000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 169 | 20230530 | 153900 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 170 | 20230530 | 153800 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 171 | 20230530 | 153700 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 172 | 20230530 | 153600 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 173 | 20230530 | 153500 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 174 | 20230530 | 153400 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 175 | 20230530 | 153300 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 176 | 20230530 | 153200 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 177 | 20230530 | 153100 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 178 | 20230530 | 153000 | 3137084030 | 15910 | 15910 | 15910 | 15910 | 5579 |
| 179 | 20230530 | 152900 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 180 | 20230530 | 152800 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 181 | 20230530 | 152700 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 182 | 20230530 | 152600 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 183 | 20230530 | 152500 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 184 | 20230530 | 152400 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 185 | 20230530 | 152300 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 186 | 20230530 | 152200 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 187 | 20230530 | 152100 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 188 | 20230530 | 152000 | 3048322140 | 15960 | 15960 | 15960 | 15960 | 0 |
| 189 | 20230530 | 151900 | 3048322140 | 15960 | 15950 | 15960 | 15940 | 337 |
| 190 | 20230530 | 151800 | 3042946660 | 15950 | 15940 | 15970 | 15940 | 297 |
| 191 | 20230530 | 151700 | 3038206960 | 15940 | 15950 | 15950 | 15930 | 1400 |
| 192 | 20230530 | 151600 | 3015889970 | 15950 | 15970 | 15970 | 15950 | 144 |
| 193 | 20230530 | 151500 | 3013592430 | 15990 | 15970 | 15990 | 15970 | 4 |
| 194 | 20230530 | 151400 | 3013528500 | 15950 | 15950 | 15950 | 15950 | 716 |
| 195 | 20230530 | 151300 | 3002108300 | 15950 | 15940 | 15950 | 15930 | 590 |
| 196 | 20230530 | 151200 | 2992699290 | 15950 | 15940 | 15950 | 15940 | 330 |
| 197 | 20230530 | 151100 | 2987437090 | 15940 | 15940 | 15940 | 15940 | 155 |
| 198 | 20230530 | 151000 | 2984966390 | 15940 | 15960 | 15960 | 15940 | 510 |
| 199 | 20230530 | 150900 | 2976833430 | 15960 | 15990 | 15990 | 15960 | 334 |
| 200 | 20230530 | 150800 | 2971500900 | 16000 | 15990 | 16000 | 15980 | 70 |
| 201 | 20230530 | 150700 | 2970381030 | 15980 | 15970 | 15980 | 15970 | 33 |
| 202 | 20230530 | 150600 | 2969854010 | 16000 | 15970 | 16000 | 15970 | 111 |
| 203 | 20230530 | 150500 | 2968078160 | 16000 | 15970 | 16000 | 15960 | 111 |
| 204 | 20230530 | 150400 | 2966305800 | 15960 | 15970 | 15970 | 15960 | 21 |
| 205 | 20230530 | 150300 | 2965970630 | 16000 | 15960 | 16000 | 15960 | 1109 |
| 206 | 20230530 | 150200 | 2948269250 | 15950 | 15960 | 15960 | 15950 | 97 |
| 207 | 20230530 | 150100 | 2946722030 | 15950 | 15960 | 15960 | 15950 | 21 |
| 208 | 20230530 | 150000 | 2946386980 | 15960 | 15940 | 15960 | 15940 | 65 |
| 209 | 20230530 | 145900 | 2945350460 | 15940 | 15970 | 15970 | 15940 | 402 |
| 210 | 20230530 | 145800 | 2938937390 | 15990 | 15990 | 15990 | 15990 | 3 |
| 211 | 20230530 | 145700 | 2938889420 | 15990 | 15990 | 15990 | 15990 | 35 |
| 212 | 20230530 | 145600 | 2938329770 | 15990 | 15980 | 15990 | 15980 | 4 |
| 213 | 20230530 | 145500 | 2938265820 | 15980 | 16000 | 16000 | 15960 | 1122 |
| 214 | 20230530 | 145400 | 2920314310 | 16000 | 15960 | 16000 | 15960 | 461 |
| 215 | 20230530 | 145300 | 2912942610 | 15960 | 15960 | 15960 | 15960 | 0 |
| 216 | 20230530 | 145200 | 2912942610 | 15960 | 15980 | 15980 | 15960 | 300 |
| 217 | 20230530 | 145100 | 2908153180 | 15990 | 15990 | 15990 | 15990 | 49 |
| 218 | 20230530 | 145000 | 2907369670 | 15980 | 15980 | 15990 | 15980 | 39 |
| 219 | 20230530 | 144900 | 2906746420 | 15980 | 15990 | 16010 | 15980 | 382 |
| 220 | 20230530 | 144800 | 2900637140 | 16000 | 16000 | 16010 | 15990 | 77 |
| 221 | 20230530 | 144700 | 2899405560 | 16000 | 16010 | 16010 | 16000 | 21 |
| 222 | 20230530 | 144600 | 2899069550 | 16010 | 16000 | 16010 | 16000 | 290 |
| 223 | 20230530 | 144500 | 2894429540 | 15990 | 16020 | 16020 | 15990 | 704 |
| 224 | 20230530 | 144400 | 2883165530 | 16020 | 16020 | 16020 | 16020 | 50 |
| 225 | 20230530 | 144300 | 2882364530 | 16020 | 16020 | 16030 | 16010 | 671 |
| 226 | 20230530 | 144200 | 2871615120 | 16020 | 16020 | 16020 | 16020 | 1 |
| 227 | 20230530 | 144100 | 2871599100 | 16010 | 16000 | 16010 | 16000 | 54 |
| 228 | 20230530 | 144000 | 2870734570 | 16000 | 16010 | 16010 | 16000 | 46 |
| 229 | 20230530 | 143900 | 2869998210 | 16020 | 16020 | 16020 | 16020 | 29 |
| 230 | 20230530 | 143800 | 2869533630 | 16010 | 16010 | 16010 | 16010 | 3 |
| 231 | 20230530 | 143700 | 2869485600 | 16000 | 15990 | 16000 | 15990 | 105 |
| 232 | 20230530 | 143600 | 2867805610 | 16000 | 15980 | 16000 | 15980 | 13 |
| 233 | 20230530 | 143500 | 2867597810 | 15980 | 15990 | 15990 | 15980 | 221 |
| 234 | 20230530 | 143400 | 2864064050 | 15990 | 16010 | 16010 | 15990 | 310 |
| 235 | 20230530 | 143300 | 2859102500 | 16030 | 16010 | 16030 | 16010 | 3 |
| 236 | 20230530 | 143200 | 2859054440 | 16010 | 16010 | 16020 | 16010 | 31 |
| 237 | 20230530 | 143100 | 2858558120 | 16010 | 16010 | 16010 | 16010 | 5 |
| 238 | 20230530 | 143000 | 2858478070 | 16030 | 16010 | 16030 | 16010 | 29 |
| 239 | 20230530 | 142900 | 2858013580 | 16010 | 16030 | 16030 | 16010 | 110 |
| 240 | 20230530 | 142800 | 2856250480 | 16010 | 16010 | 16010 | 16010 | 70 |
| 241 | 20230530 | 142700 | 2855129780 | 16010 | 16030 | 16030 | 16010 | 43 |
| 242 | 20230530 | 142600 | 2854440690 | 16030 | 16030 | 16030 | 16030 | 0 |
| 243 | 20230530 | 142500 | 2854440690 | 16030 | 16030 | 16030 | 16030 | 1 |
| 244 | 20230530 | 142400 | 2854424660 | 16030 | 16020 | 16030 | 16000 | 255 |
| 245 | 20230530 | 142300 | 2850337450 | 16020 | 16020 | 16020 | 16020 | 51 |
| 246 | 20230530 | 142200 | 2849520430 | 16030 | 16030 | 16030 | 16030 | 6 |
| 247 | 20230530 | 142100 | 2849424250 | 16050 | 16050 | 16050 | 16050 | 59 |
| 248 | 20230530 | 142000 | 2848477300 | 16050 | 16050 | 16050 | 16050 | 200 |
| 249 | 20230530 | 141900 | 2845267300 | 16040 | 16050 | 16050 | 16040 | 428 |
| 250 | 20230530 | 141800 | 2838397980 | 16060 | 16060 | 16070 | 16050 | 433 |
| 251 | 20230530 | 141700 | 2831444140 | 16060 | 16050 | 16060 | 16050 | 312 |
| 252 | 20230530 | 141600 | 2826433430 | 16070 | 16060 | 16070 | 16060 | 307 |
| 253 | 20230530 | 141500 | 2821501820 | 16050 | 16040 | 16050 | 16030 | 215 |
| 254 | 20230530 | 141400 | 2818053170 | 16040 | 16000 | 16040 | 16000 | 11 |
| 255 | 20230530 | 141300 | 2817877130 | 16060 | 16060 | 16060 | 16050 | 33 |
| 256 | 20230530 | 141200 | 2817347160 | 16060 | 16060 | 16060 | 16060 | 0 |
| 257 | 20230530 | 141100 | 2817347160 | 16060 | 16050 | 16060 | 16050 | 2 |
| 258 | 20230530 | 141000 | 2817315050 | 16060 | 16060 | 16060 | 16060 | 0 |
| 259 | 20230530 | 140900 | 2817315050 | 16060 | 16060 | 16060 | 16060 | 20 |
| 260 | 20230530 | 140800 | 2816993850 | 16070 | 16050 | 16070 | 16050 | 309 |
| 261 | 20230530 | 140700 | 2812034380 | 16050 | 16050 | 16050 | 16050 | 1 |
| 262 | 20230530 | 140600 | 2812018330 | 16050 | 16000 | 16050 | 16000 | 91 |
| 263 | 20230530 | 140500 | 2810559680 | 16000 | 16010 | 16010 | 16000 | 562 |
| 264 | 20230530 | 140400 | 2801567510 | 16060 | 16060 | 16060 | 16060 | 0 |
| 265 | 20230530 | 140300 | 2801567510 | 16060 | 16000 | 16060 | 16000 | 200 |
| 266 | 20230530 | 140200 | 2798361640 | 16000 | 16020 | 16020 | 16000 | 614 |
| 267 | 20230530 | 140100 | 2788536940 | 16020 | 16050 | 16050 | 16020 | 313 |
| 268 | 20230530 | 140000 | 2783517610 | 16030 | 16030 | 16030 | 16030 | 2 |
| 269 | 20230530 | 135900 | 2783485550 | 16030 | 16060 | 16060 | 16030 | 55 |
| 270 | 20230530 | 135800 | 2782603870 | 16070 | 16070 | 16070 | 16070 | 1 |
| 271 | 20230530 | 135700 | 2782587800 | 16030 | 16060 | 16060 | 16030 | 266 |
| 272 | 20230530 | 135600 | 2778317540 | 16060 | 16050 | 16070 | 16050 | 548 |
| 273 | 20230530 | 135500 | 2769511820 | 16070 | 16030 | 16070 | 16030 | 31 |
| 274 | 20230530 | 135400 | 2769014760 | 16070 | 16070 | 16070 | 16070 | 3 |
| 275 | 20230530 | 135300 | 2768966550 | 16070 | 16040 | 16070 | 16030 | 105 |
| 276 | 20230530 | 135200 | 2767281130 | 16030 | 16070 | 16070 | 16030 | 85 |
| 277 | 20230530 | 135100 | 2765918370 | 16070 | 16070 | 16070 | 16070 | 1 |
| 278 | 20230530 | 135000 | 2765902300 | 16030 | 16070 | 16070 | 16030 | 724 |
| 279 | 20230530 | 134900 | 2754292900 | 16070 | 16040 | 16070 | 16040 | 92 |
| 280 | 20230530 | 134800 | 2752814830 | 16030 | 16050 | 16070 | 16030 | 322 |
| 281 | 20230530 | 134700 | 2747646070 | 16050 | 16060 | 16060 | 16050 | 21 |
| 282 | 20230530 | 134600 | 2747308960 | 16060 | 16060 | 16060 | 16060 | 146 |
| 283 | 20230530 | 134500 | 2744964200 | 16070 | 16070 | 16070 | 16070 | 61 |
| 284 | 20230530 | 134400 | 2743983930 | 16070 | 16070 | 16070 | 16070 | 7 |
| 285 | 20230530 | 134300 | 2743871440 | 16080 | 16080 | 16080 | 16080 | 105 |
| 286 | 20230530 | 134200 | 2742183040 | 16080 | 16080 | 16090 | 16080 | 97 |
| 287 | 20230530 | 134100 | 2740622590 | 16090 | 16080 | 16090 | 16050 | 783 |
| 288 | 20230530 | 134000 | 2728030060 | 16080 | 16070 | 16080 | 16070 | 233 |
| 289 | 20230530 | 133900 | 2724283700 | 16080 | 16070 | 16080 | 16050 | 633 |
| 290 | 20230530 | 133800 | 2714111700 | 16070 | 16050 | 16070 | 16050 | 727 |
| 291 | 20230530 | 133700 | 2702440610 | 16050 | 16040 | 16050 | 16040 | 1282 |
| 292 | 20230530 | 133600 | 2681870120 | 16040 | 16030 | 16040 | 16030 | 1137 |
| 293 | 20230530 | 133500 | 2663637730 | 16030 | 16020 | 16030 | 16020 | 122 |
| 294 | 20230530 | 133400 | 2661683280 | 16020 | 16030 | 16030 | 16020 | 65 |
| 295 | 20230530 | 133300 | 2660641970 | 16030 | 16010 | 16030 | 16010 | 307 |
| 296 | 20230530 | 133200 | 2655726810 | 16010 | 16010 | 16010 | 16010 | 20 |
| 297 | 20230530 | 133100 | 2655406610 | 16010 | 16020 | 16040 | 16010 | 111 |
| 298 | 20230530 | 133000 | 2653628200 | 16040 | 16040 | 16040 | 16040 | 20 |
| 299 | 20230530 | 132900 | 2653307400 | 16040 | 16040 | 16040 | 16040 | 1 |
| 300 | 20230530 | 132800 | 2653291360 | 16030 | 16030 | 16030 | 16030 | 215 |
| 301 | 20230530 | 132700 | 2649844910 | 16030 | 16020 | 16030 | 16020 | 305 |
| 302 | 20230530 | 132600 | 2644957800 | 16020 | 16040 | 16040 | 16020 | 21 |
| 303 | 20230530 | 132500 | 2644621360 | 16020 | 16040 | 16040 | 16020 | 300 |
| 304 | 20230530 | 132400 | 2639812320 | 16050 | 16040 | 16050 | 16040 | 178 |
| 305 | 20230530 | 132300 | 2636957190 | 16040 | 16050 | 16060 | 16040 | 54 |
| 306 | 20230530 | 132200 | 2636090380 | 16060 | 16060 | 16060 | 16060 | 0 |
| 307 | 20230530 | 132100 | 2636090380 | 16060 | 16060 | 16060 | 16060 | 50 |
| 308 | 20230530 | 132000 | 2635287380 | 16060 | 16060 | 16060 | 16060 | 24 |
| 309 | 20230530 | 131900 | 2634901940 | 16070 | 16050 | 16070 | 16050 | 976 |
| 310 | 20230530 | 131800 | 2619222900 | 16060 | 16060 | 16060 | 16060 | 0 |
| 311 | 20230530 | 131700 | 2619222900 | 16060 | 16060 | 16060 | 16030 | 36 |
| 312 | 20230530 | 131600 | 2618645520 | 16060 | 16060 | 16060 | 16060 | 614 |
| 313 | 20230530 | 131500 | 2608784680 | 16060 | 16040 | 16060 | 16040 | 784 |
| 314 | 20230530 | 131400 | 2596201720 | 16040 | 16050 | 16050 | 16040 | 45 |
| 315 | 20230530 | 131300 | 2595479480 | 16060 | 16080 | 16080 | 16060 | 95 |
| 316 | 20230530 | 131200 | 2593952560 | 16060 | 16080 | 16080 | 16060 | 56 |
| 317 | 20230530 | 131100 | 2593053040 | 16080 | 16080 | 16080 | 16080 | 75 |
| 318 | 20230530 | 131000 | 2591847040 | 16080 | 16030 | 16080 | 16030 | 1999 |
| 319 | 20230530 | 130900 | 2559751030 | 16040 | 16030 | 16040 | 16030 | 1234 |
| 320 | 20230530 | 130800 | 2539965640 | 16030 | 15920 | 16030 | 15920 | 12082 |
| 321 | 20230530 | 130700 | 2346849900 | 15970 | 15970 | 15970 | 15970 | 0 |
| 322 | 20230530 | 130600 | 2346849900 | 15970 | 15940 | 15970 | 15940 | 1559 |
| 323 | 20230530 | 130500 | 2321986840 | 15940 | 15940 | 15940 | 15940 | 519 |
| 324 | 20230530 | 130400 | 2313713980 | 15940 | 15940 | 15940 | 15940 | 0 |
| 325 | 20230530 | 130300 | 2313713980 | 15940 | 15950 | 15950 | 15940 | 405 |
| 326 | 20230530 | 130200 | 2307258230 | 15940 | 15950 | 15950 | 15940 | 3 |
| 327 | 20230530 | 130100 | 2307210400 | 15960 | 15960 | 15960 | 15960 | 0 |
| 328 | 20230530 | 130000 | 2307210400 | 15960 | 15960 | 15960 | 15960 | 50 |
| 329 | 20230530 | 125900 | 2306412400 | 15960 | 15960 | 15960 | 15960 | 31 |
| 330 | 20230530 | 125800 | 2305917640 | 15960 | 15960 | 15960 | 15960 | 1 |
| 331 | 20230530 | 125700 | 2305901680 | 15950 | 15950 | 15950 | 15950 | 21 |
| 332 | 20230530 | 125600 | 2305566730 | 15950 | 15930 | 15950 | 15930 | 201 |
| 333 | 20230530 | 125500 | 2302364780 | 15930 | 15950 | 15950 | 15930 | 15 |
| 334 | 20230530 | 125400 | 2302125810 | 15960 | 15960 | 15960 | 15960 | 1 |
| 335 | 20230530 | 125300 | 2302109850 | 15950 | 15950 | 15950 | 15950 | 199 |
| 336 | 20230530 | 125200 | 2298935800 | 15930 | 15930 | 15930 | 15930 | 7 |
| 337 | 20230530 | 125100 | 2298824290 | 15960 | 15960 | 15960 | 15960 | 20 |
| 338 | 20230530 | 125000 | 2298505090 | 15960 | 15960 | 15960 | 15960 | 1 |
| 339 | 20230530 | 124900 | 2298489130 | 15950 | 15950 | 15950 | 15950 | 346 |
| 340 | 20230530 | 124800 | 2292970430 | 15950 | 15930 | 15950 | 15930 | 1128 |
| 341 | 20230530 | 124700 | 2274988620 | 15930 | 15930 | 15930 | 15930 | 215 |
| 342 | 20230530 | 124600 | 2271563670 | 15930 | 15930 | 15930 | 15930 | 814 |
| 343 | 20230530 | 124500 | 2258596650 | 15920 | 15920 | 15920 | 15920 | 522 |
| 344 | 20230530 | 124400 | 2250286410 | 15920 | 15920 | 15920 | 15920 | 97 |
| 345 | 20230530 | 124300 | 2248742170 | 15910 | 15910 | 15910 | 15910 | 121 |
| 346 | 20230530 | 124200 | 2246817060 | 15910 | 15910 | 15910 | 15910 | 20 |
| 347 | 20230530 | 124100 | 2246498860 | 15910 | 15910 | 15910 | 15910 | 835 |
| 348 | 20230530 | 124000 | 2233214010 | 15910 | 15910 | 15910 | 15910 | 198 |
| 349 | 20230530 | 123900 | 2230063830 | 15910 | 15910 | 15910 | 15910 | 1 |
| 350 | 20230530 | 123800 | 2230047920 | 15900 | 15900 | 15900 | 15900 | 100 |
| 351 | 20230530 | 123700 | 2228457920 | 15910 | 15900 | 15910 | 15900 | 31 |
| 352 | 20230530 | 123600 | 2227965010 | 15910 | 15910 | 15910 | 15910 | 1 |
| 353 | 20230530 | 123500 | 2227949100 | 15910 | 15860 | 15910 | 15860 | 52 |
| 354 | 20230530 | 123400 | 2227123860 | 15900 | 15910 | 15910 | 15900 | 311 |
| 355 | 20230530 | 123300 | 2222175960 | 15910 | 15910 | 15910 | 15910 | 0 |
| 356 | 20230530 | 123200 | 2222175960 | 15910 | 15910 | 15910 | 15910 | 5 |
| 357 | 20230530 | 123100 | 2222096410 | 15860 | 15860 | 15860 | 15860 | 42 |
| 358 | 20230530 | 123000 | 2221430290 | 15860 | 15900 | 15900 | 15860 | 262 |
| 359 | 20230530 | 122900 | 2217269140 | 15920 | 15920 | 15920 | 15920 | 0 |
| 360 | 20230530 | 122800 | 2217269140 | 15920 | 15920 | 15920 | 15920 | 0 |
| 361 | 20230530 | 122700 | 2217269140 | 15920 | 15920 | 15920 | 15920 | 0 |
| 362 | 20230530 | 122600 | 2217269140 | 15920 | 15920 | 15920 | 15900 | 126 |
| 363 | 20230530 | 122500 | 2215265120 | 15920 | 15920 | 15920 | 15920 | 20 |
| 364 | 20230530 | 122400 | 2214946720 | 15930 | 15930 | 15930 | 15930 | 0 |
| 365 | 20230530 | 122300 | 2214946720 | 15930 | 15930 | 15930 | 15930 | 7 |
| 366 | 20230530 | 122200 | 2214835210 | 15930 | 15930 | 15930 | 15930 | 3 |
| 367 | 20230530 | 122100 | 2214787420 | 15930 | 15930 | 15930 | 15930 | 1 |
| 368 | 20230530 | 122000 | 2214771490 | 15930 | 15930 | 15930 | 15930 | 10 |
| 369 | 20230530 | 121900 | 2214612190 | 15930 | 15930 | 15930 | 15930 | 1 |
| 370 | 20230530 | 121800 | 2214596260 | 15890 | 15890 | 15890 | 15890 | 0 |
| 371 | 20230530 | 121700 | 2214596260 | 15890 | 15900 | 15900 | 15890 | 140 |
| 372 | 20230530 | 121600 | 2212371600 | 15900 | 15900 | 15900 | 15900 | 30 |
| 373 | 20230530 | 121500 | 2211894600 | 15930 | 15900 | 15930 | 15900 | 317 |
| 374 | 20230530 | 121400 | 2206854270 | 15890 | 15890 | 15890 | 15890 | 0 |
| 375 | 20230530 | 121300 | 2206854270 | 15890 | 15890 | 15890 | 15890 | 2 |
| 376 | 20230530 | 121200 | 2206822490 | 15930 | 15900 | 15930 | 15900 | 71 |
| 377 | 20230530 | 121100 | 2205693560 | 15900 | 15900 | 15900 | 15900 | 0 |
| 378 | 20230530 | 121000 | 2205693560 | 15900 | 15920 | 15930 | 15900 | 3 |
| 379 | 20230530 | 120900 | 2205645810 | 15920 | 15920 | 15920 | 15900 | 814 |
| 380 | 20230530 | 120800 | 2192692770 | 15920 | 15920 | 15920 | 15920 | 200 |
| 381 | 20230530 | 120700 | 2189508770 | 15930 | 15930 | 15930 | 15930 | 0 |
| 382 | 20230530 | 120600 | 2189508770 | 15930 | 15930 | 15930 | 15930 | 480 |
| 383 | 20230530 | 120500 | 2181862370 | 15930 | 15950 | 15950 | 15930 | 43 |
| 384 | 20230530 | 120400 | 2181177220 | 15950 | 15950 | 15950 | 15950 | 91 |
| 385 | 20230530 | 120300 | 2179725770 | 15930 | 15930 | 15930 | 15930 | 145 |
| 386 | 20230530 | 120200 | 2177415920 | 15930 | 15930 | 15930 | 15930 | 39 |
| 387 | 20230530 | 120100 | 2176794650 | 15930 | 15930 | 15930 | 15930 | 20 |
| 388 | 20230530 | 120000 | 2176476050 | 15950 | 15950 | 15950 | 15950 | 51 |
| 389 | 20230530 | 115900 | 2175662600 | 15950 | 15950 | 15950 | 15950 | 0 |
| 390 | 20230530 | 115800 | 2175662600 | 15950 | 15950 | 15950 | 15950 | 200 |
| 391 | 20230530 | 115700 | 2172472600 | 15950 | 15950 | 15950 | 15950 | 2 |
| 392 | 20230530 | 115600 | 2172440700 | 15950 | 15950 | 15950 | 15950 | 0 |
| 393 | 20230530 | 115500 | 2172440700 | 15950 | 15930 | 15950 | 15930 | 1000 |
| 394 | 20230530 | 115400 | 2156496770 | 15930 | 15930 | 15930 | 15930 | 5 |
| 395 | 20230530 | 115300 | 2156417120 | 15930 | 15930 | 15930 | 15930 | 490 |
| 396 | 20230530 | 115200 | 2148611420 | 15940 | 15940 | 15940 | 15940 | 67 |
| 397 | 20230530 | 115100 | 2147543440 | 15940 | 15940 | 15940 | 15940 | 1 |
| 398 | 20230530 | 115000 | 2147527500 | 15930 | 15930 | 15940 | 15930 | 569 |
| 399 | 20230530 | 114900 | 2138463320 | 15930 | 15930 | 15930 | 15930 | 0 |
| 400 | 20230530 | 114800 | 2138463320 | 15930 | 15940 | 15940 | 15930 | 120 |
| 401 | 20230530 | 114700 | 2136551210 | 15920 | 15920 | 15920 | 15920 | 20 |
| 402 | 20230530 | 114600 | 2136232810 | 15940 | 15920 | 15940 | 15920 | 530 |
| 403 | 20230530 | 114500 | 2127790500 | 15920 | 15910 | 15920 | 15910 | 739 |
| 404 | 20230530 | 114400 | 2116026190 | 15910 | 15910 | 15910 | 15910 | 5 |
| 405 | 20230530 | 114300 | 2115946640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 406 | 20230530 | 114200 | 2115946640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 407 | 20230530 | 114100 | 2115946640 | 15920 | 15910 | 15920 | 15910 | 100 |
| 408 | 20230530 | 114000 | 2114355490 | 15910 | 15900 | 15910 | 15900 | 29 |
| 409 | 20230530 | 113900 | 2113894210 | 15900 | 15900 | 15900 | 15900 | 40 |
| 410 | 20230530 | 113800 | 2113258210 | 15900 | 15900 | 15900 | 15900 | 50 |
| 411 | 20230530 | 113700 | 2112463210 | 15900 | 15900 | 15900 | 15900 | 50 |
| 412 | 20230530 | 113600 | 2111668210 | 15920 | 15910 | 15920 | 15910 | 101 |
| 413 | 20230530 | 113500 | 2110061290 | 15920 | 15910 | 15920 | 15910 | 63 |
| 414 | 20230530 | 113400 | 2109058950 | 15910 | 15920 | 15920 | 15910 | 220 |
| 415 | 20230530 | 113300 | 2105556750 | 15920 | 15920 | 15920 | 15920 | 0 |
| 416 | 20230530 | 113200 | 2105556750 | 15920 | 15920 | 15920 | 15920 | 6 |
| 417 | 20230530 | 113100 | 2105461230 | 15920 | 15920 | 15920 | 15920 | 30 |
| 418 | 20230530 | 113000 | 2104983630 | 15920 | 15900 | 15920 | 15900 | 640 |
| 419 | 20230530 | 112900 | 2094805360 | 15900 | 15880 | 15900 | 15880 | 1200 |
| 420 | 20230530 | 112800 | 2075730000 | 15850 | 15850 | 15850 | 15850 | 0 |
| 421 | 20230530 | 112700 | 2075730000 | 15850 | 15850 | 15850 | 15850 | 0 |
| 422 | 20230530 | 112600 | 2075730000 | 15850 | 15850 | 15850 | 15850 | 0 |
| 423 | 20230530 | 112500 | 2075730000 | 15850 | 15850 | 15850 | 15850 | 0 |
| 424 | 20230530 | 112400 | 2075730000 | 15850 | 15850 | 15850 | 15850 | 0 |
| 425 | 20230530 | 112300 | 2075730000 | 15850 | 15850 | 15850 | 15850 | 34 |
| 426 | 20230530 | 112200 | 2075191100 | 15850 | 15850 | 15850 | 15850 | 2 |
| 427 | 20230530 | 112100 | 2075159400 | 15850 | 15850 | 15850 | 15850 | 72 |
| 428 | 20230530 | 112000 | 2074018200 | 15860 | 15890 | 15890 | 15860 | 35 |
| 429 | 20230530 | 111900 | 2073462100 | 15890 | 15850 | 15890 | 15850 | 524 |
| 430 | 20230530 | 111800 | 2065151420 | 15860 | 15860 | 15860 | 15860 | 0 |
| 431 | 20230530 | 111700 | 2065151420 | 15860 | 15820 | 15860 | 15820 | 62 |
| 432 | 20230530 | 111600 | 2064170510 | 15810 | 15810 | 15810 | 15810 | 0 |
| 433 | 20230530 | 111500 | 2064170510 | 15810 | 15810 | 15810 | 15810 | 0 |
| 434 | 20230530 | 111400 | 2064170510 | 15810 | 15860 | 15860 | 15810 | 610 |
| 435 | 20230530 | 111300 | 2054520000 | 15860 | 15870 | 15870 | 15860 | 174 |
| 436 | 20230530 | 111200 | 2051760350 | 15870 | 15880 | 15880 | 15870 | 200 |
| 437 | 20230530 | 111100 | 2048585730 | 15900 | 15900 | 15900 | 15890 | 29 |
| 438 | 20230530 | 111000 | 2048124690 | 15900 | 15900 | 15900 | 15900 | 0 |
| 439 | 20230530 | 110900 | 2048124690 | 15900 | 15880 | 15910 | 15880 | 128 |
| 440 | 20230530 | 110800 | 2046090090 | 15880 | 15900 | 15910 | 15880 | 516 |
| 441 | 20230530 | 110700 | 2037885920 | 15900 | 15900 | 15900 | 15900 | 9 |
| 442 | 20230530 | 110600 | 2037742820 | 15900 | 15870 | 15900 | 15870 | 260 |
| 443 | 20230530 | 110500 | 2033609420 | 15900 | 15880 | 15900 | 15880 | 54 |
| 444 | 20230530 | 110400 | 2032751880 | 15860 | 15860 | 15860 | 15860 | 93 |
| 445 | 20230530 | 110300 | 2031276900 | 15890 | 15860 | 15890 | 15860 | 26 |
| 446 | 20230530 | 110200 | 2030864110 | 15850 | 15870 | 15870 | 15850 | 109 |
| 447 | 20230530 | 110100 | 2029136130 | 15890 | 15900 | 15900 | 15890 | 381 |
| 448 | 20230530 | 110000 | 2023080940 | 15900 | 15940 | 15940 | 15900 | 12 |
| 449 | 20230530 | 105900 | 2022890060 | 15950 | 15940 | 15950 | 15940 | 62 |
| 450 | 20230530 | 105800 | 2021901170 | 15950 | 15850 | 15950 | 15850 | 8690 |
| 451 | 20230530 | 105700 | 1883697520 | 15850 | 15860 | 15880 | 15850 | 531 |
| 452 | 20230530 | 105600 | 1875275660 | 15850 | 15860 | 15880 | 15850 | 137 |
| 453 | 20230530 | 105500 | 1873103090 | 15860 | 15820 | 15860 | 15820 | 1344 |
| 454 | 20230530 | 105400 | 1851808150 | 15820 | 15800 | 15820 | 15800 | 291 |
| 455 | 20230530 | 105300 | 1847209150 | 15800 | 15790 | 15800 | 15790 | 211 |
| 456 | 20230530 | 105200 | 1843875430 | 15790 | 15780 | 15800 | 15780 | 1501 |
| 457 | 20230530 | 105100 | 1820164480 | 15750 | 15750 | 15750 | 15750 | 8 |
| 458 | 20230530 | 105000 | 1820038480 | 15770 | 15780 | 15780 | 15770 | 206 |
| 459 | 20230530 | 104900 | 1816787850 | 15780 | 15780 | 15780 | 15780 | 11 |
| 460 | 20230530 | 104800 | 1816614270 | 15780 | 15750 | 15780 | 15750 | 94 |
| 461 | 20230530 | 104700 | 1815132810 | 15690 | 15690 | 15690 | 15690 | 667 |
| 462 | 20230530 | 104600 | 1804667580 | 15680 | 15700 | 15700 | 15680 | 397 |
| 463 | 20230530 | 104500 | 1798438120 | 15700 | 15710 | 15800 | 15700 | 210 |
| 464 | 20230530 | 104400 | 1795129320 | 15690 | 15710 | 15720 | 15690 | 927 |
| 465 | 20230530 | 104300 | 1780570620 | 15710 | 15710 | 15710 | 15710 | 11 |
| 466 | 20230530 | 104200 | 1780397810 | 15710 | 15730 | 15730 | 15710 | 239 |
| 467 | 20230530 | 104100 | 1776642470 | 15730 | 15730 | 15730 | 15730 | 20 |
| 468 | 20230530 | 104000 | 1776327870 | 15740 | 15720 | 15740 | 15720 | 388 |
| 469 | 20230530 | 103900 | 1770227570 | 15730 | 15730 | 15730 | 15720 | 9 |
| 470 | 20230530 | 103800 | 1770086050 | 15720 | 15740 | 15740 | 15720 | 111 |
| 471 | 20230530 | 103700 | 1768339780 | 15740 | 15730 | 15740 | 15730 | 21 |
| 472 | 20230530 | 103600 | 1768009430 | 15720 | 15720 | 15720 | 15720 | 0 |
| 473 | 20230530 | 103500 | 1768009430 | 15720 | 15720 | 15720 | 15720 | 119 |
| 474 | 20230530 | 103400 | 1766138750 | 15720 | 15710 | 15720 | 15710 | 111 |
| 475 | 20230530 | 103300 | 1764394830 | 15710 | 15720 | 15720 | 15710 | 120 |
| 476 | 20230530 | 103200 | 1762509190 | 15720 | 15730 | 15730 | 15720 | 901 |
| 477 | 20230530 | 103100 | 1748344970 | 15760 | 15760 | 15760 | 15750 | 31 |
| 478 | 20230530 | 103000 | 1747856420 | 15720 | 15730 | 15730 | 15720 | 799 |
| 479 | 20230530 | 102900 | 1735290150 | 15730 | 15770 | 15770 | 15730 | 1103 |
| 480 | 20230530 | 102800 | 1717932150 | 15770 | 15770 | 15770 | 15770 | 10 |
| 481 | 20230530 | 102700 | 1717774450 | 15770 | 15770 | 15770 | 15770 | 10 |
| 482 | 20230530 | 102600 | 1717616750 | 15770 | 15770 | 15770 | 15770 | 310 |
| 483 | 20230530 | 102500 | 1712728050 | 15800 | 15790 | 15800 | 15790 | 2 |
| 484 | 20230530 | 102400 | 1712696460 | 15770 | 15770 | 15770 | 15750 | 1428 |
| 485 | 20230530 | 102300 | 1690196900 | 15770 | 15830 | 15830 | 15770 | 175 |
| 486 | 20230530 | 102200 | 1687434070 | 15830 | 15830 | 15830 | 15800 | 348 |
| 487 | 20230530 | 102100 | 1681931810 | 15830 | 15830 | 15830 | 15830 | 7 |
| 488 | 20230530 | 102000 | 1681821000 | 15830 | 15830 | 15830 | 15830 | 11 |
| 489 | 20230530 | 101900 | 1681646870 | 15830 | 15820 | 15830 | 15820 | 181 |
| 490 | 20230530 | 101800 | 1678783440 | 15830 | 15830 | 15830 | 15830 | 98 |
| 491 | 20230530 | 101700 | 1677232100 | 15830 | 15830 | 15830 | 15830 | 295 |
| 492 | 20230530 | 101600 | 1672562250 | 15850 | 15850 | 15850 | 15850 | 1 |
| 493 | 20230530 | 101500 | 1672546400 | 15850 | 15850 | 15850 | 15850 | 0 |
| 494 | 20230530 | 101400 | 1672546400 | 15850 | 15850 | 15850 | 15850 | 64 |
| 495 | 20230530 | 101300 | 1671532000 | 15850 | 15850 | 15850 | 15850 | 29 |
| 496 | 20230530 | 101200 | 1671072350 | 15850 | 15860 | 15860 | 15850 | 113 |
| 497 | 20230530 | 101100 | 1669281100 | 15850 | 15850 | 15850 | 15850 | 88 |
| 498 | 20230530 | 101000 | 1667886300 | 15860 | 15870 | 15870 | 15860 | 59 |
| 499 | 20230530 | 100900 | 1666949980 | 15870 | 15870 | 15870 | 15870 | 1 |
| 500 | 20230530 | 100800 | 1666934110 | 15880 | 15880 | 15880 | 15880 | 29 |
| 501 | 20230530 | 100700 | 1666473590 | 15890 | 15890 | 15890 | 15890 | 638 |
| 502 | 20230530 | 100600 | 1656335770 | 15890 | 15880 | 15890 | 15880 | 1468 |
| 503 | 20230530 | 100500 | 1633012670 | 15880 | 15870 | 15880 | 15860 | 533 |
| 504 | 20230530 | 100400 | 1624553160 | 15890 | 15890 | 15890 | 15890 | 0 |
| 505 | 20230530 | 100300 | 1624553160 | 15890 | 15890 | 15890 | 15890 | 57 |
| 506 | 20230530 | 100200 | 1623647430 | 15890 | 15900 | 15900 | 15890 | 173 |
| 507 | 20230530 | 100100 | 1620897700 | 15890 | 15860 | 15890 | 15860 | 600 |
| 508 | 20230530 | 100000 | 1611366700 | 15890 | 15860 | 15890 | 15860 | 281 |
| 509 | 20230530 | 095900 | 1606903680 | 15860 | 15860 | 15860 | 15860 | 968 |
| 510 | 20230530 | 095800 | 1591551200 | 15860 | 15860 | 15860 | 15860 | 228 |
| 511 | 20230530 | 095700 | 1587935120 | 15910 | 15900 | 15920 | 15860 | 111 |
| 512 | 20230530 | 095600 | 1586170660 | 15860 | 15860 | 15860 | 15860 | 100 |
| 513 | 20230530 | 095500 | 1584584660 | 15860 | 15860 | 15860 | 15860 | 63 |
| 514 | 20230530 | 095400 | 1583585480 | 15860 | 15910 | 15920 | 15860 | 52 |
| 515 | 20230530 | 095300 | 1582759150 | 15920 | 15920 | 15920 | 15920 | 0 |
| 516 | 20230530 | 095200 | 1582759150 | 15920 | 15920 | 15930 | 15920 | 383 |
| 517 | 20230530 | 095100 | 1576660790 | 15920 | 15930 | 15930 | 15920 | 1673 |
| 518 | 20230530 | 095000 | 1550020440 | 15930 | 15920 | 15930 | 15920 | 1186 |
| 519 | 20230530 | 094900 | 1531139310 | 15920 | 15920 | 15920 | 15920 | 198 |
| 520 | 20230530 | 094800 | 1527987150 | 15920 | 15890 | 15930 | 15810 | 411 |
| 521 | 20230530 | 094700 | 1521449200 | 15890 | 15800 | 15910 | 15800 | 6486 |
| 522 | 20230530 | 094600 | 1418742100 | 15800 | 15860 | 15870 | 15800 | 450 |
| 523 | 20230530 | 094500 | 1411610400 | 15870 | 15870 | 15870 | 15870 | 319 |
| 524 | 20230530 | 094400 | 1406547870 | 15870 | 15870 | 15870 | 15870 | 140 |
| 525 | 20230530 | 094300 | 1404326070 | 15870 | 15850 | 15880 | 15850 | 483 |
| 526 | 20230530 | 094200 | 1396660960 | 15870 | 15850 | 15870 | 15850 | 221 |
| 527 | 20230530 | 094100 | 1393157000 | 15860 | 15860 | 15860 | 15860 | 10 |
| 528 | 20230530 | 094000 | 1392998400 | 15870 | 15880 | 15880 | 15870 | 281 |
| 529 | 20230530 | 093900 | 1388538630 | 15880 | 15880 | 15880 | 15870 | 303 |
| 530 | 20230530 | 093800 | 1383727240 | 15880 | 15880 | 15880 | 15880 | 176 |
| 531 | 20230530 | 093700 | 1380932360 | 15880 | 15800 | 15880 | 15800 | 1271 |
| 532 | 20230530 | 093600 | 1360821560 | 15790 | 15770 | 15790 | 15750 | 863 |
| 533 | 20230530 | 093500 | 1347202720 | 15770 | 15770 | 15770 | 15770 | 40 |
| 534 | 20230530 | 093400 | 1346571920 | 15770 | 15770 | 15770 | 15760 | 96 |
| 535 | 20230530 | 093300 | 1345058450 | 15770 | 15760 | 15780 | 15760 | 291 |
| 536 | 20230530 | 093200 | 1340469640 | 15760 | 15730 | 15760 | 15720 | 588 |
| 537 | 20230530 | 093100 | 1331220610 | 15720 | 15770 | 15770 | 15720 | 629 |
| 538 | 20230530 | 093000 | 1321323820 | 15770 | 15720 | 15770 | 15720 | 329 |
| 539 | 20230530 | 092900 | 1316149120 | 15720 | 15760 | 15770 | 15720 | 262 |
| 540 | 20230530 | 092800 | 1312023380 | 15770 | 15770 | 15790 | 15760 | 1420 |
| 541 | 20230530 | 092700 | 1289628080 | 15790 | 15780 | 15790 | 15770 | 295 |
| 542 | 20230530 | 092600 | 1284974660 | 15800 | 15810 | 15830 | 15800 | 24 |
| 543 | 20230530 | 092500 | 1284595050 | 15810 | 15810 | 15810 | 15780 | 191 |
| 544 | 20230530 | 092400 | 1281576840 | 15810 | 15830 | 15850 | 15770 | 7334 |
| 545 | 20230530 | 092300 | 1165839070 | 15850 | 15850 | 15880 | 15840 | 1197 |
| 546 | 20230530 | 092200 | 1146863040 | 15830 | 15810 | 15860 | 15810 | 463 |
| 547 | 20230530 | 092100 | 1139524600 | 15810 | 15890 | 15890 | 15810 | 3294 |
| 548 | 20230530 | 092000 | 1087351130 | 15890 | 15850 | 15900 | 15850 | 584 |
| 549 | 20230530 | 091900 | 1078078920 | 15850 | 15890 | 15900 | 15850 | 1686 |
| 550 | 20230530 | 091800 | 1051316120 | 15900 | 15900 | 15900 | 15890 | 390 |
| 551 | 20230530 | 091700 | 1045118840 | 15900 | 15940 | 15940 | 15890 | 1885 |
| 552 | 20230530 | 091600 | 1015136450 | 15940 | 15980 | 15990 | 15940 | 5306 |
| 553 | 20230530 | 091500 | 930420350 | 15980 | 15990 | 16050 | 15980 | 7419 |
| 554 | 20230530 | 091400 | 811687820 | 15990 | 15980 | 16000 | 15950 | 4720 |
| 555 | 20230530 | 091300 | 736294420 | 15960 | 15900 | 15990 | 15890 | 7190 |
| 556 | 20230530 | 091200 | 621640130 | 15900 | 15840 | 15920 | 15840 | 7054 |
| 557 | 20230530 | 091100 | 509614610 | 15850 | 15850 | 15860 | 15830 | 9307 |
| 558 | 20230530 | 091000 | 362153590 | 15850 | 15830 | 15860 | 15730 | 5639 |
| 559 | 20230530 | 090900 | 272959210 | 15840 | 15600 | 15850 | 15600 | 5103 |
| 560 | 20230530 | 090800 | 192432060 | 15600 | 15420 | 15600 | 15420 | 1338 |
| 561 | 20230530 | 090700 | 171710520 | 15420 | 15420 | 15420 | 15390 | 845 |
| 562 | 20230530 | 090600 | 158696570 | 15400 | 15430 | 15430 | 15400 | 176 |
| 563 | 20230530 | 090500 | 155982870 | 15420 | 15420 | 15420 | 15420 | 148 |
| 564 | 20230530 | 090400 | 153700710 | 15420 | 15390 | 15420 | 15390 | 221 |
| 565 | 20230530 | 090300 | 150295160 | 15350 | 15340 | 15390 | 15340 | 140 |
| 566 | 20230530 | 090200 | 148147020 | 15340 | 15340 | 15340 | 15340 | 980 |
| 567 | 20230530 | 090100 | 133113820 | 15340 | 15330 | 15480 | 15310 | 6359 |
| 568 | 20230530 | 090000 | 35351140 | 15320 | 15310 | 15320 | 15310 | 2309 |