30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 190700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 3 | 20230530 | 190600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20230530 | 190500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20230530 | 190400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20230530 | 190300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20230530 | 190200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20230530 | 190100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20230530 | 190000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20230530 | 185900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20230530 | 185800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20230530 | 185700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20230530 | 185600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20230530 | 185500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20230530 | 185400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20230530 | 185300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20230530 | 185200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20230530 | 185100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20230530 | 185000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20230530 | 184900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20230530 | 184800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20230530 | 184700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20230530 | 184600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20230530 | 184500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20230530 | 184400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20230530 | 184300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20230530 | 184200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20230530 | 184100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20230530 | 184000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20230530 | 183900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20230530 | 183800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20230530 | 183700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 33 | 20230530 | 183600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20230530 | 183500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20230530 | 183400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20230530 | 183300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20230530 | 183200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20230530 | 183100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20230530 | 183000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20230530 | 182900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20230530 | 182800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20230530 | 182700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20230530 | 182600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20230530 | 182500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20230530 | 182400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20230530 | 182300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20230530 | 182200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20230530 | 182100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20230530 | 182000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20230530 | 181900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20230530 | 181800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20230530 | 181700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20230530 | 181600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20230530 | 181500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20230530 | 181400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20230530 | 181300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20230530 | 181200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20230530 | 181100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20230530 | 181000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20230530 | 180900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20230530 | 180800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20230530 | 180700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 63 | 20230530 | 180600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20230530 | 180500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20230530 | 180400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20230530 | 180300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20230530 | 180200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20230530 | 180100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20230530 | 180000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20230530 | 175900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20230530 | 175800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20230530 | 175700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20230530 | 175600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20230530 | 175500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20230530 | 175400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20230530 | 175300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20230530 | 175200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20230530 | 175100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20230530 | 175000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20230530 | 174900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20230530 | 174800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20230530 | 174700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20230530 | 174600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20230530 | 174500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20230530 | 174400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20230530 | 174300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20230530 | 174200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20230530 | 174100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20230530 | 174000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20230530 | 173900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20230530 | 173800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20230530 | 173700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 93 | 20230530 | 173600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20230530 | 173500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20230530 | 173400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20230530 | 173300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20230530 | 173200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20230530 | 173100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20230530 | 173000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20230530 | 172900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20230530 | 172800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20230530 | 172700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20230530 | 172600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20230530 | 172500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20230530 | 172400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20230530 | 172300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20230530 | 172200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20230530 | 172100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20230530 | 172000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20230530 | 171900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20230530 | 171800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20230530 | 171700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20230530 | 171600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20230530 | 171500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20230530 | 171400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20230530 | 171300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20230530 | 171200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20230530 | 171100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20230530 | 171000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20230530 | 170900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20230530 | 170800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20230530 | 170700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 123 | 20230530 | 170600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20230530 | 170500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20230530 | 170400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20230530 | 170300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20230530 | 170200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20230530 | 170100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20230530 | 170000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20230530 | 165900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20230530 | 165800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20230530 | 165700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20230530 | 165600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20230530 | 165500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20230530 | 165400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20230530 | 165300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20230530 | 165200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20230530 | 165100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20230530 | 165000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20230530 | 164900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20230530 | 164800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20230530 | 164700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20230530 | 164600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20230530 | 164500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20230530 | 164400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20230530 | 164300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20230530 | 164200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20230530 | 164100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20230530 | 164000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20230530 | 163900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20230530 | 163800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20230530 | 163700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 153 | 20230530 | 163600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20230530 | 163500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20230530 | 163400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20230530 | 163300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20230530 | 163200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20230530 | 163100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20230530 | 163000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20230530 | 162900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20230530 | 162800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20230530 | 162700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20230530 | 162600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20230530 | 162500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20230530 | 162400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20230530 | 162300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20230530 | 162200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20230530 | 162100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20230530 | 162000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20230530 | 161900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20230530 | 161800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20230530 | 161700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20230530 | 161600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20230530 | 161500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20230530 | 161400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20230530 | 161300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20230530 | 161200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20230530 | 161100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20230530 | 161000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20230530 | 160900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20230530 | 160800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20230530 | 160700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 183 | 20230530 | 160600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20230530 | 160500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20230530 | 160400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20230530 | 160300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20230530 | 160200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20230530 | 160100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20230530 | 160000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20230530 | 155900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20230530 | 155800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20230530 | 155700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 193 | 20230530 | 155600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20230530 | 155500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20230530 | 155400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 196 | 20230530 | 155300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20230530 | 155200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20230530 | 155100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20230530 | 155000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20230530 | 154900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20230530 | 154800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20230530 | 154700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20230530 | 154600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 204 | 20230530 | 154500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 205 | 20230530 | 154400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 206 | 20230530 | 154300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 207 | 20230530 | 154200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 208 | 20230530 | 154100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 209 | 20230530 | 154000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 210 | 20230530 | 153900 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 211 | 20230530 | 153800 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 212 | 20230530 | 153700 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 213 | 20230530 | 153600 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 214 | 20230530 | 153500 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 215 | 20230530 | 153400 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 216 | 20230530 | 153300 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 217 | 20230530 | 153200 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 218 | 20230530 | 153100 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 0 |
| 219 | 20230530 | 153000 | 4128412000 | 8760 | 8760 | 8760 | 8760 | 10552 |
| 220 | 20230530 | 152900 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 221 | 20230530 | 152800 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 222 | 20230530 | 152700 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 223 | 20230530 | 152600 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 224 | 20230530 | 152500 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 225 | 20230530 | 152400 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 226 | 20230530 | 152300 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 227 | 20230530 | 152200 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 228 | 20230530 | 152100 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 229 | 20230530 | 152000 | 4035976480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 230 | 20230530 | 151900 | 4035976480 | 8760 | 8770 | 8770 | 8760 | 3339 |
| 231 | 20230530 | 151800 | 4006713420 | 8770 | 8770 | 8770 | 8760 | 1402 |
| 232 | 20230530 | 151700 | 3994418000 | 8770 | 8760 | 8770 | 8760 | 684 |
| 233 | 20230530 | 151600 | 3988420020 | 8770 | 8770 | 8770 | 8760 | 207 |
| 234 | 20230530 | 151500 | 3986605130 | 8770 | 8760 | 8770 | 8760 | 648 |
| 235 | 20230530 | 151400 | 3980922330 | 8770 | 8780 | 8780 | 8770 | 370 |
| 236 | 20230530 | 151300 | 3977677420 | 8780 | 8770 | 8780 | 8770 | 334 |
| 237 | 20230530 | 151200 | 3974747960 | 8770 | 8770 | 8770 | 8770 | 1201 |
| 238 | 20230530 | 151100 | 3964215190 | 8770 | 8770 | 8770 | 8770 | 1229 |
| 239 | 20230530 | 151000 | 3953436860 | 8770 | 8750 | 8770 | 8750 | 812 |
| 240 | 20230530 | 150900 | 3946321110 | 8750 | 8760 | 8760 | 8750 | 634 |
| 241 | 20230530 | 150800 | 3940770290 | 8760 | 8760 | 8760 | 8750 | 1551 |
| 242 | 20230530 | 150700 | 3927198940 | 8760 | 8760 | 8760 | 8750 | 1148 |
| 243 | 20230530 | 150600 | 3917153200 | 8760 | 8760 | 8760 | 8760 | 332 |
| 244 | 20230530 | 150500 | 3914244880 | 8760 | 8770 | 8770 | 8750 | 16535 |
| 245 | 20230530 | 150400 | 3769554670 | 8760 | 8770 | 8770 | 8760 | 1263 |
| 246 | 20230530 | 150300 | 3758489410 | 8770 | 8760 | 8770 | 8760 | 525 |
| 247 | 20230530 | 150200 | 3753889090 | 8760 | 8770 | 8770 | 8760 | 272 |
| 248 | 20230530 | 150100 | 3751505090 | 8770 | 8770 | 8770 | 8760 | 1068 |
| 249 | 20230530 | 150000 | 3742139550 | 8770 | 8770 | 8770 | 8770 | 34 |
| 250 | 20230530 | 145900 | 3741841370 | 8770 | 8760 | 8770 | 8760 | 2236 |
| 251 | 20230530 | 145800 | 3722252830 | 8770 | 8770 | 8770 | 8760 | 461 |
| 252 | 20230530 | 145700 | 3718214010 | 8770 | 8770 | 8770 | 8760 | 253 |
| 253 | 20230530 | 145600 | 3715997300 | 8770 | 8770 | 8770 | 8760 | 674 |
| 254 | 20230530 | 145500 | 3710092320 | 8770 | 8770 | 8770 | 8760 | 696 |
| 255 | 20230530 | 145400 | 3703993840 | 8770 | 8770 | 8770 | 8760 | 723 |
| 256 | 20230530 | 145300 | 3697660130 | 8760 | 8770 | 8770 | 8760 | 733 |
| 257 | 20230530 | 145200 | 3691238740 | 8770 | 8760 | 8770 | 8760 | 202 |
| 258 | 20230530 | 145100 | 3689468170 | 8760 | 8780 | 8780 | 8760 | 4405 |
| 259 | 20230530 | 145000 | 3650835170 | 8780 | 8780 | 8780 | 8780 | 194 |
| 260 | 20230530 | 144900 | 3649131850 | 8780 | 8780 | 8780 | 8770 | 370 |
| 261 | 20230530 | 144800 | 3645883450 | 8780 | 8770 | 8780 | 8770 | 70 |
| 262 | 20230530 | 144700 | 3645268920 | 8770 | 8780 | 8780 | 8770 | 693 |
| 263 | 20230530 | 144600 | 3639190000 | 8780 | 8780 | 8780 | 8780 | 183 |
| 264 | 20230530 | 144500 | 3637583260 | 8780 | 8780 | 8780 | 8770 | 1923 |
| 265 | 20230530 | 144400 | 3620699350 | 8780 | 8780 | 8780 | 8770 | 699 |
| 266 | 20230530 | 144300 | 3614568700 | 8780 | 8780 | 8780 | 8770 | 327 |
| 267 | 20230530 | 144200 | 3611698770 | 8780 | 8780 | 8780 | 8780 | 29 |
| 268 | 20230530 | 144100 | 3611444150 | 8780 | 8760 | 8780 | 8760 | 1498 |
| 269 | 20230530 | 144000 | 3598314360 | 8770 | 8780 | 8780 | 8760 | 854 |
| 270 | 20230530 | 143900 | 3590819540 | 8770 | 8770 | 8780 | 8770 | 1326 |
| 271 | 20230530 | 143800 | 3579190280 | 8770 | 8770 | 8770 | 8770 | 1123 |
| 272 | 20230530 | 143700 | 3569341570 | 8770 | 8760 | 8770 | 8760 | 1016 |
| 273 | 20230530 | 143600 | 3560437330 | 8770 | 8770 | 8770 | 8760 | 517 |
| 274 | 20230530 | 143500 | 3555908240 | 8760 | 8770 | 8770 | 8760 | 88 |
| 275 | 20230530 | 143400 | 3555136530 | 8770 | 8760 | 8770 | 8760 | 1248 |
| 276 | 20230530 | 143300 | 3544198880 | 8770 | 8770 | 8770 | 8770 | 105 |
| 277 | 20230530 | 143200 | 3543278030 | 8770 | 8760 | 8770 | 8760 | 141 |
| 278 | 20230530 | 143100 | 3542042500 | 8760 | 8760 | 8760 | 8760 | 1957 |
| 279 | 20230530 | 143000 | 3524899180 | 8760 | 8750 | 8760 | 8750 | 1066 |
| 280 | 20230530 | 142900 | 3515571520 | 8760 | 8770 | 8770 | 8750 | 1339 |
| 281 | 20230530 | 142800 | 3503851560 | 8760 | 8760 | 8770 | 8760 | 26 |
| 282 | 20230530 | 142700 | 3503623560 | 8770 | 8780 | 8780 | 8760 | 5882 |
| 283 | 20230530 | 142600 | 3452095410 | 8780 | 8780 | 8780 | 8770 | 926 |
| 284 | 20230530 | 142500 | 3443973730 | 8780 | 8780 | 8780 | 8780 | 168 |
| 285 | 20230530 | 142400 | 3442498690 | 8770 | 8780 | 8780 | 8770 | 194 |
| 286 | 20230530 | 142300 | 3440797040 | 8780 | 8770 | 8780 | 8770 | 510 |
| 287 | 20230530 | 142200 | 3436323520 | 8770 | 8780 | 8780 | 8770 | 755 |
| 288 | 20230530 | 142100 | 3429701380 | 8770 | 8780 | 8780 | 8770 | 249 |
| 289 | 20230530 | 142000 | 3427517370 | 8780 | 8780 | 8780 | 8780 | 20 |
| 290 | 20230530 | 141900 | 3427341770 | 8770 | 8770 | 8770 | 8770 | 411 |
| 291 | 20230530 | 141800 | 3423737300 | 8770 | 8770 | 8770 | 8760 | 3904 |
| 292 | 20230530 | 141700 | 3389514220 | 8770 | 8780 | 8780 | 8770 | 1325 |
| 293 | 20230530 | 141600 | 3377893280 | 8780 | 8770 | 8780 | 8770 | 2980 |
| 294 | 20230530 | 141500 | 3351758650 | 8760 | 8770 | 8770 | 8760 | 207 |
| 295 | 20230530 | 141400 | 3349944160 | 8770 | 8770 | 8770 | 8770 | 164 |
| 296 | 20230530 | 141300 | 3348505880 | 8770 | 8770 | 8770 | 8760 | 148 |
| 297 | 20230530 | 141200 | 3347208150 | 8770 | 8770 | 8770 | 8760 | 337 |
| 298 | 20230530 | 141100 | 3344254230 | 8770 | 8760 | 8770 | 8760 | 149 |
| 299 | 20230530 | 141000 | 3342948520 | 8770 | 8770 | 8770 | 8770 | 171 |
| 300 | 20230530 | 140900 | 3341448850 | 8770 | 8760 | 8770 | 8760 | 1182 |
| 301 | 20230530 | 140800 | 3331084980 | 8770 | 8770 | 8770 | 8770 | 343 |
| 302 | 20230530 | 140700 | 3328076870 | 8770 | 8770 | 8770 | 8770 | 158 |
| 303 | 20230530 | 140600 | 3326691210 | 8770 | 8770 | 8770 | 8770 | 10 |
| 304 | 20230530 | 140500 | 3326603510 | 8770 | 8770 | 8770 | 8770 | 852 |
| 305 | 20230530 | 140400 | 3319131470 | 8780 | 8780 | 8780 | 8770 | 167 |
| 306 | 20230530 | 140300 | 3317666710 | 8780 | 8780 | 8780 | 8770 | 1259 |
| 307 | 20230530 | 140200 | 3306624690 | 8780 | 8780 | 8780 | 8770 | 106 |
| 308 | 20230530 | 140100 | 3305694020 | 8780 | 8780 | 8780 | 8770 | 912 |
| 309 | 20230530 | 140000 | 3297694900 | 8770 | 8770 | 8780 | 8770 | 3585 |
| 310 | 20230530 | 135900 | 3266241530 | 8770 | 8770 | 8770 | 8770 | 174 |
| 311 | 20230530 | 135800 | 3264715550 | 8780 | 8770 | 8780 | 8770 | 3087 |
| 312 | 20230530 | 135700 | 3237642000 | 8770 | 8760 | 8770 | 8760 | 38 |
| 313 | 20230530 | 135600 | 3237308850 | 8770 | 8770 | 8770 | 8770 | 3 |
| 314 | 20230530 | 135500 | 3237282540 | 8770 | 8770 | 8770 | 8760 | 337 |
| 315 | 20230530 | 135400 | 3234327910 | 8760 | 8770 | 8770 | 8760 | 121 |
| 316 | 20230530 | 135300 | 3233267820 | 8770 | 8770 | 8770 | 8770 | 32 |
| 317 | 20230530 | 135200 | 3232987180 | 8770 | 8770 | 8770 | 8760 | 812 |
| 318 | 20230530 | 135100 | 3225873850 | 8770 | 8770 | 8770 | 8760 | 549 |
| 319 | 20230530 | 135000 | 3221064120 | 8760 | 8770 | 8770 | 8760 | 709 |
| 320 | 20230530 | 134900 | 3214850840 | 8770 | 8770 | 8770 | 8770 | 432 |
| 321 | 20230530 | 134800 | 3211062200 | 8770 | 8780 | 8780 | 8760 | 5048 |
| 322 | 20230530 | 134700 | 3166839030 | 8770 | 8780 | 8780 | 8770 | 951 |
| 323 | 20230530 | 134600 | 3158495450 | 8780 | 8780 | 8780 | 8770 | 285 |
| 324 | 20230530 | 134500 | 3155994280 | 8780 | 8780 | 8780 | 8780 | 74 |
| 325 | 20230530 | 134400 | 3155344560 | 8780 | 8780 | 8780 | 8770 | 549 |
| 326 | 20230530 | 134300 | 3150524650 | 8780 | 8770 | 8780 | 8770 | 115 |
| 327 | 20230530 | 134200 | 3149516050 | 8770 | 8780 | 8780 | 8770 | 615 |
| 328 | 20230530 | 134100 | 3144116410 | 8780 | 8780 | 8780 | 8780 | 166 |
| 329 | 20230530 | 134000 | 3142658930 | 8780 | 8780 | 8780 | 8780 | 3 |
| 330 | 20230530 | 133900 | 3142632590 | 8780 | 8780 | 8780 | 8760 | 10107 |
| 331 | 20230530 | 133800 | 3053989210 | 8790 | 8780 | 8790 | 8780 | 32 |
| 332 | 20230530 | 133700 | 3053708130 | 8790 | 8790 | 8790 | 8790 | 62 |
| 333 | 20230530 | 133600 | 3053163150 | 8790 | 8780 | 8800 | 8780 | 1194 |
| 334 | 20230530 | 133500 | 3042667710 | 8790 | 8790 | 8790 | 8780 | 230 |
| 335 | 20230530 | 133400 | 3040646920 | 8780 | 8790 | 8800 | 8780 | 1075 |
| 336 | 20230530 | 133300 | 3031198250 | 8800 | 8800 | 8800 | 8790 | 509 |
| 337 | 20230530 | 133200 | 3026724050 | 8790 | 8800 | 8800 | 8790 | 560 |
| 338 | 20230530 | 133100 | 3021801050 | 8800 | 8800 | 8800 | 8780 | 565 |
| 339 | 20230530 | 133000 | 3016835780 | 8800 | 8800 | 8800 | 8800 | 7 |
| 340 | 20230530 | 132900 | 3016774180 | 8800 | 8780 | 8800 | 8780 | 100 |
| 341 | 20230530 | 132800 | 3015895580 | 8790 | 8790 | 8790 | 8780 | 1210 |
| 342 | 20230530 | 132700 | 3005260680 | 8790 | 8790 | 8790 | 8780 | 458 |
| 343 | 20230530 | 132600 | 3001238860 | 8790 | 8790 | 8790 | 8790 | 69 |
| 344 | 20230530 | 132500 | 3000632350 | 8790 | 8790 | 8790 | 8790 | 502 |
| 345 | 20230530 | 132400 | 2996219770 | 8790 | 8790 | 8790 | 8790 | 202 |
| 346 | 20230530 | 132300 | 2994444190 | 8790 | 8790 | 8790 | 8780 | 559 |
| 347 | 20230530 | 132200 | 2989532380 | 8780 | 8790 | 8790 | 8780 | 145 |
| 348 | 20230530 | 132100 | 2988258670 | 8790 | 8790 | 8790 | 8790 | 13 |
| 349 | 20230530 | 132000 | 2988144400 | 8790 | 8790 | 8790 | 8790 | 279 |
| 350 | 20230530 | 131900 | 2985691990 | 8790 | 8790 | 8790 | 8780 | 1037 |
| 351 | 20230530 | 131800 | 2976587060 | 8790 | 8780 | 8790 | 8780 | 71 |
| 352 | 20230530 | 131700 | 2975962980 | 8790 | 8790 | 8790 | 8790 | 162 |
| 353 | 20230530 | 131600 | 2974539000 | 8790 | 8790 | 8790 | 8790 | 138 |
| 354 | 20230530 | 131500 | 2973325980 | 8790 | 8780 | 8790 | 8780 | 39 |
| 355 | 20230530 | 131400 | 2972983470 | 8790 | 8790 | 8790 | 8790 | 79 |
| 356 | 20230530 | 131300 | 2972289060 | 8770 | 8770 | 8770 | 8770 | 0 |
| 357 | 20230530 | 131200 | 2972289060 | 8770 | 8780 | 8780 | 8770 | 305 |
| 358 | 20230530 | 131100 | 2969611210 | 8780 | 8780 | 8790 | 8780 | 470 |
| 359 | 20230530 | 131000 | 2965483610 | 8790 | 8780 | 8790 | 8780 | 296 |
| 360 | 20230530 | 130900 | 2962884720 | 8780 | 8780 | 8780 | 8780 | 92 |
| 361 | 20230530 | 130800 | 2962076960 | 8780 | 8770 | 8780 | 8770 | 172 |
| 362 | 20230530 | 130700 | 2960566840 | 8780 | 8780 | 8780 | 8780 | 165 |
| 363 | 20230530 | 130600 | 2959118140 | 8780 | 8780 | 8780 | 8780 | 362 |
| 364 | 20230530 | 130500 | 2955939780 | 8780 | 8770 | 8780 | 8770 | 1824 |
| 365 | 20230530 | 130400 | 2939925130 | 8770 | 8770 | 8770 | 8770 | 10 |
| 366 | 20230530 | 130300 | 2939837430 | 8770 | 8780 | 8780 | 8770 | 103 |
| 367 | 20230530 | 130200 | 2938934090 | 8780 | 8770 | 8780 | 8770 | 100 |
| 368 | 20230530 | 130100 | 2938057080 | 8780 | 8780 | 8780 | 8780 | 54 |
| 369 | 20230530 | 130000 | 2937582960 | 8770 | 8770 | 8770 | 8770 | 0 |
| 370 | 20230530 | 125900 | 2937582960 | 8770 | 8780 | 8780 | 8760 | 3066 |
| 371 | 20230530 | 125800 | 2910719280 | 8770 | 8770 | 8770 | 8770 | 5 |
| 372 | 20230530 | 125700 | 2910675430 | 8780 | 8780 | 8780 | 8780 | 21 |
| 373 | 20230530 | 125600 | 2910491050 | 8780 | 8780 | 8780 | 8780 | 12 |
| 374 | 20230530 | 125500 | 2910385690 | 8760 | 8760 | 8780 | 8760 | 1208 |
| 375 | 20230530 | 125400 | 2899801620 | 8770 | 8790 | 8790 | 8760 | 7894 |
| 376 | 20230530 | 125300 | 2830597240 | 8780 | 8780 | 8780 | 8780 | 793 |
| 377 | 20230530 | 125200 | 2823634700 | 8790 | 8790 | 8790 | 8780 | 196 |
| 378 | 20230530 | 125100 | 2821912620 | 8780 | 8780 | 8780 | 8780 | 28 |
| 379 | 20230530 | 125000 | 2821666780 | 8790 | 8780 | 8790 | 8780 | 162 |
| 380 | 20230530 | 124900 | 2820244410 | 8790 | 8780 | 8790 | 8780 | 464 |
| 381 | 20230530 | 124800 | 2816170480 | 8780 | 8780 | 8780 | 8770 | 157 |
| 382 | 20230530 | 124700 | 2814792080 | 8780 | 8770 | 8780 | 8770 | 108 |
| 383 | 20230530 | 124600 | 2813844910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 384 | 20230530 | 124500 | 2813844910 | 8770 | 8770 | 8770 | 8770 | 247 |
| 385 | 20230530 | 124400 | 2811678720 | 8760 | 8760 | 8760 | 8760 | 0 |
| 386 | 20230530 | 124300 | 2811678720 | 8760 | 8780 | 8780 | 8760 | 5131 |
| 387 | 20230530 | 124200 | 2766680610 | 8780 | 8790 | 8790 | 8780 | 185 |
| 388 | 20230530 | 124100 | 2765055970 | 8780 | 8790 | 8790 | 8780 | 124 |
| 389 | 20230530 | 124000 | 2763967050 | 8790 | 8790 | 8790 | 8780 | 191 |
| 390 | 20230530 | 123900 | 2762289140 | 8790 | 8780 | 8790 | 8780 | 14 |
| 391 | 20230530 | 123800 | 2762166190 | 8780 | 8790 | 8790 | 8780 | 720 |
| 392 | 20230530 | 123700 | 2755841410 | 8780 | 8780 | 8780 | 8780 | 12 |
| 393 | 20230530 | 123600 | 2755736050 | 8790 | 8790 | 8790 | 8790 | 200 |
| 394 | 20230530 | 123500 | 2753978050 | 8790 | 8790 | 8790 | 8790 | 174 |
| 395 | 20230530 | 123400 | 2752448590 | 8790 | 8790 | 8790 | 8790 | 111 |
| 396 | 20230530 | 123300 | 2751472900 | 8780 | 8800 | 8800 | 8780 | 452 |
| 397 | 20230530 | 123200 | 2747499930 | 8800 | 8790 | 8800 | 8790 | 306 |
| 398 | 20230530 | 123100 | 2744810180 | 8790 | 8780 | 8790 | 8780 | 1561 |
| 399 | 20230530 | 123000 | 2731094480 | 8780 | 8790 | 8790 | 8780 | 234 |
| 400 | 20230530 | 122900 | 2729038190 | 8790 | 8790 | 8790 | 8780 | 134 |
| 401 | 20230530 | 122800 | 2727860650 | 8790 | 8790 | 8790 | 8780 | 59 |
| 402 | 20230530 | 122700 | 2727342060 | 8790 | 8790 | 8790 | 8790 | 61 |
| 403 | 20230530 | 122600 | 2726805870 | 8800 | 8790 | 8800 | 8790 | 56 |
| 404 | 20230530 | 122500 | 2726313600 | 8800 | 8790 | 8800 | 8790 | 699 |
| 405 | 20230530 | 122400 | 2720169380 | 8790 | 8780 | 8790 | 8780 | 391 |
| 406 | 20230530 | 122300 | 2716736390 | 8780 | 8780 | 8780 | 8770 | 504 |
| 407 | 20230530 | 122200 | 2712312070 | 8780 | 8780 | 8780 | 8780 | 251 |
| 408 | 20230530 | 122100 | 2710108290 | 8770 | 8780 | 8780 | 8770 | 577 |
| 409 | 20230530 | 122000 | 2705047840 | 8790 | 8770 | 8790 | 8770 | 56 |
| 410 | 20230530 | 121900 | 2704556480 | 8770 | 8770 | 8770 | 8760 | 924 |
| 411 | 20230530 | 121800 | 2696456480 | 8770 | 8780 | 8790 | 8760 | 22384 |
| 412 | 20230530 | 121700 | 2500133470 | 8780 | 8780 | 8780 | 8780 | 2016 |
| 413 | 20230530 | 121600 | 2482432990 | 8780 | 8800 | 8800 | 8780 | 5485 |
| 414 | 20230530 | 121500 | 2434257850 | 8800 | 8800 | 8800 | 8800 | 20 |
| 415 | 20230530 | 121400 | 2434081850 | 8790 | 8800 | 8810 | 8790 | 2440 |
| 416 | 20230530 | 121300 | 2412632760 | 8790 | 8800 | 8800 | 8790 | 2155 |
| 417 | 20230530 | 121200 | 2393686630 | 8800 | 8810 | 8810 | 8800 | 5658 |
| 418 | 20230530 | 121100 | 2343894710 | 8800 | 8810 | 8810 | 8800 | 495 |
| 419 | 20230530 | 121000 | 2339536760 | 8820 | 8820 | 8820 | 8820 | 0 |
| 420 | 20230530 | 120900 | 2339536760 | 8820 | 8810 | 8820 | 8810 | 60 |
| 421 | 20230530 | 120800 | 2339008140 | 8810 | 8810 | 8810 | 8810 | 454 |
| 422 | 20230530 | 120700 | 2335008400 | 8810 | 8810 | 8810 | 8810 | 0 |
| 423 | 20230530 | 120600 | 2335008400 | 8810 | 8810 | 8810 | 8810 | 28 |
| 424 | 20230530 | 120500 | 2334761720 | 8810 | 8810 | 8810 | 8800 | 126 |
| 425 | 20230530 | 120400 | 2333651670 | 8810 | 8800 | 8810 | 8800 | 408 |
| 426 | 20230530 | 120300 | 2330059350 | 8810 | 8810 | 8810 | 8800 | 353 |
| 427 | 20230530 | 120200 | 2326950930 | 8810 | 8810 | 8810 | 8810 | 1652 |
| 428 | 20230530 | 120100 | 2312396810 | 8810 | 8810 | 8820 | 8810 | 1032 |
| 429 | 20230530 | 120000 | 2303304870 | 8810 | 8810 | 8820 | 8810 | 472 |
| 430 | 20230530 | 115900 | 2299146540 | 8810 | 8820 | 8820 | 8810 | 232 |
| 431 | 20230530 | 115800 | 2297101290 | 8820 | 8810 | 8820 | 8810 | 219 |
| 432 | 20230530 | 115700 | 2295170010 | 8820 | 8820 | 8820 | 8820 | 7 |
| 433 | 20230530 | 115600 | 2295108270 | 8820 | 8820 | 8820 | 8810 | 175 |
| 434 | 20230530 | 115500 | 2293564800 | 8820 | 8820 | 8820 | 8820 | 89 |
| 435 | 20230530 | 115400 | 2292779820 | 8820 | 8810 | 8820 | 8810 | 5 |
| 436 | 20230530 | 115300 | 2292735760 | 8810 | 8820 | 8820 | 8810 | 741 |
| 437 | 20230530 | 115200 | 2286205250 | 8820 | 8820 | 8820 | 8820 | 191 |
| 438 | 20230530 | 115100 | 2284520630 | 8820 | 8820 | 8820 | 8820 | 64 |
| 439 | 20230530 | 115000 | 2283956150 | 8820 | 8820 | 8820 | 8810 | 126 |
| 440 | 20230530 | 114900 | 2282844840 | 8820 | 8810 | 8820 | 8810 | 627 |
| 441 | 20230530 | 114800 | 2277320460 | 8810 | 8810 | 8810 | 8810 | 14 |
| 442 | 20230530 | 114700 | 2277197120 | 8810 | 8810 | 8820 | 8810 | 1528 |
| 443 | 20230530 | 114600 | 2263735400 | 8820 | 8810 | 8820 | 8810 | 299 |
| 444 | 20230530 | 114500 | 2261101190 | 8820 | 8830 | 8830 | 8820 | 608 |
| 445 | 20230530 | 114400 | 2255738620 | 8830 | 8830 | 8830 | 8820 | 73 |
| 446 | 20230530 | 114300 | 2255094080 | 8820 | 8820 | 8830 | 8820 | 233 |
| 447 | 20230530 | 114200 | 2253038690 | 8830 | 8830 | 8830 | 8830 | 103 |
| 448 | 20230530 | 114100 | 2252129200 | 8830 | 8820 | 8830 | 8820 | 12 |
| 449 | 20230530 | 114000 | 2252023300 | 8830 | 8830 | 8830 | 8830 | 1 |
| 450 | 20230530 | 113900 | 2252014470 | 8820 | 8820 | 8820 | 8820 | 130 |
| 451 | 20230530 | 113800 | 2250867870 | 8820 | 8830 | 8830 | 8820 | 888 |
| 452 | 20230530 | 113700 | 2243026910 | 8820 | 8820 | 8820 | 8820 | 3453 |
| 453 | 20230530 | 113600 | 2212571450 | 8830 | 8830 | 8830 | 8830 | 139 |
| 454 | 20230530 | 113500 | 2211344080 | 8820 | 8820 | 8820 | 8820 | 3750 |
| 455 | 20230530 | 113400 | 2178269080 | 8830 | 8830 | 8830 | 8830 | 67 |
| 456 | 20230530 | 113300 | 2177677470 | 8830 | 8820 | 8830 | 8820 | 231 |
| 457 | 20230530 | 113200 | 2175640020 | 8820 | 8810 | 8820 | 8810 | 384 |
| 458 | 20230530 | 113100 | 2172253220 | 8810 | 8810 | 8810 | 8810 | 200 |
| 459 | 20230530 | 113000 | 2170491220 | 8810 | 8810 | 8820 | 8810 | 411 |
| 460 | 20230530 | 112900 | 2166870300 | 8820 | 8810 | 8820 | 8810 | 151 |
| 461 | 20230530 | 112800 | 2165538520 | 8810 | 8830 | 8830 | 8810 | 530 |
| 462 | 20230530 | 112700 | 2160863140 | 8820 | 8820 | 8820 | 8820 | 294 |
| 463 | 20230530 | 112600 | 2158270060 | 8820 | 8820 | 8820 | 8820 | 71 |
| 464 | 20230530 | 112500 | 2157643840 | 8820 | 8830 | 8830 | 8820 | 179 |
| 465 | 20230530 | 112400 | 2156064370 | 8820 | 8820 | 8820 | 8820 | 200 |
| 466 | 20230530 | 112300 | 2154300370 | 8830 | 8830 | 8830 | 8820 | 714 |
| 467 | 20230530 | 112200 | 2148001590 | 8820 | 8840 | 8840 | 8820 | 867 |
| 468 | 20230530 | 112100 | 2140343470 | 8840 | 8840 | 8850 | 8840 | 210 |
| 469 | 20230530 | 112000 | 2138487050 | 8840 | 8840 | 8840 | 8840 | 0 |
| 470 | 20230530 | 111900 | 2138487050 | 8840 | 8840 | 8840 | 8820 | 210 |
| 471 | 20230530 | 111800 | 2136630730 | 8840 | 8840 | 8840 | 8840 | 8 |
| 472 | 20230530 | 111700 | 2136560010 | 8840 | 8820 | 8840 | 8820 | 1052 |
| 473 | 20230530 | 111600 | 2127281330 | 8840 | 8840 | 8840 | 8830 | 1501 |
| 474 | 20230530 | 111500 | 2114027340 | 8840 | 8840 | 8840 | 8840 | 125 |
| 475 | 20230530 | 111400 | 2112922340 | 8840 | 8840 | 8840 | 8840 | 2205 |
| 476 | 20230530 | 111300 | 2093430140 | 8840 | 8840 | 8840 | 8840 | 128 |
| 477 | 20230530 | 111200 | 2092298620 | 8840 | 8840 | 8840 | 8840 | 33 |
| 478 | 20230530 | 111100 | 2092006900 | 8850 | 8850 | 8850 | 8850 | 11 |
| 479 | 20230530 | 111000 | 2091909550 | 8850 | 8850 | 8850 | 8840 | 339 |
| 480 | 20230530 | 110900 | 2088909420 | 8850 | 8840 | 8850 | 8840 | 1150 |
| 481 | 20230530 | 110800 | 2078743380 | 8840 | 8840 | 8840 | 8830 | 2432 |
| 482 | 20230530 | 110700 | 2057260330 | 8840 | 8840 | 8840 | 8830 | 139 |
| 483 | 20230530 | 110600 | 2056032190 | 8840 | 8840 | 8840 | 8840 | 104 |
| 484 | 20230530 | 110500 | 2055112830 | 8840 | 8840 | 8840 | 8830 | 240 |
| 485 | 20230530 | 110400 | 2052991400 | 8850 | 8850 | 8850 | 8830 | 460 |
| 486 | 20230530 | 110300 | 2048924980 | 8840 | 8850 | 8850 | 8840 | 112 |
| 487 | 20230530 | 110200 | 2047934840 | 8850 | 8840 | 8850 | 8840 | 336 |
| 488 | 20230530 | 110100 | 2044964470 | 8840 | 8840 | 8850 | 8840 | 537 |
| 489 | 20230530 | 110000 | 2040214790 | 8840 | 8840 | 8850 | 8840 | 166 |
| 490 | 20230530 | 105900 | 2038747200 | 8850 | 8840 | 8850 | 8840 | 228 |
| 491 | 20230530 | 105800 | 2036730680 | 8840 | 8850 | 8850 | 8840 | 1207 |
| 492 | 20230530 | 105700 | 2026057470 | 8850 | 8840 | 8850 | 8840 | 1411 |
| 493 | 20230530 | 105600 | 2013582340 | 8840 | 8840 | 8840 | 8830 | 418 |
| 494 | 20230530 | 105500 | 2009887270 | 8840 | 8830 | 8840 | 8830 | 61 |
| 495 | 20230530 | 105400 | 2009348080 | 8840 | 8830 | 8840 | 8830 | 811 |
| 496 | 20230530 | 105300 | 2002186940 | 8830 | 8830 | 8840 | 8830 | 63 |
| 497 | 20230530 | 105200 | 2001630640 | 8830 | 8820 | 8840 | 8820 | 6128 |
| 498 | 20230530 | 105100 | 1947479810 | 8820 | 8810 | 8820 | 8810 | 4325 |
| 499 | 20230530 | 105000 | 1909370770 | 8810 | 8800 | 8810 | 8800 | 521 |
| 500 | 20230530 | 104900 | 1904785130 | 8800 | 8800 | 8800 | 8800 | 412 |
| 501 | 20230530 | 104800 | 1901159530 | 8810 | 8800 | 8810 | 8800 | 67 |
| 502 | 20230530 | 104700 | 1900569360 | 8810 | 8820 | 8820 | 8810 | 1087 |
| 503 | 20230530 | 104600 | 1890992860 | 8810 | 8810 | 8820 | 8810 | 2159 |
| 504 | 20230530 | 104500 | 1871970940 | 8810 | 8810 | 8820 | 8810 | 189 |
| 505 | 20230530 | 104400 | 1870304050 | 8820 | 8810 | 8820 | 8810 | 1140 |
| 506 | 20230530 | 104300 | 1860260630 | 8820 | 8810 | 8820 | 8810 | 1175 |
| 507 | 20230530 | 104200 | 1849908270 | 8810 | 8820 | 8820 | 8810 | 161 |
| 508 | 20230530 | 104100 | 1848488310 | 8820 | 8820 | 8820 | 8810 | 188 |
| 509 | 20230530 | 104000 | 1846830950 | 8820 | 8810 | 8820 | 8810 | 61 |
| 510 | 20230530 | 103900 | 1846293000 | 8810 | 8820 | 8820 | 8810 | 374 |
| 511 | 20230530 | 103800 | 1842996250 | 8820 | 8810 | 8820 | 8810 | 1097 |
| 512 | 20230530 | 103700 | 1833327710 | 8810 | 8810 | 8810 | 8810 | 10 |
| 513 | 20230530 | 103600 | 1833239610 | 8810 | 8820 | 8820 | 8810 | 810 |
| 514 | 20230530 | 103500 | 1826103490 | 8820 | 8820 | 8820 | 8810 | 186 |
| 515 | 20230530 | 103400 | 1824464810 | 8810 | 8820 | 8820 | 8810 | 455 |
| 516 | 20230530 | 103300 | 1820453110 | 8810 | 8820 | 8820 | 8810 | 272 |
| 517 | 20230530 | 103200 | 1818055570 | 8820 | 8820 | 8820 | 8810 | 978 |
| 518 | 20230530 | 103100 | 1809434610 | 8830 | 8820 | 8830 | 8820 | 1052 |
| 519 | 20230530 | 103000 | 1800155960 | 8830 | 8830 | 8830 | 8820 | 710 |
| 520 | 20230530 | 102900 | 1793891730 | 8820 | 8830 | 8830 | 8820 | 154 |
| 521 | 20230530 | 102800 | 1792532050 | 8830 | 8830 | 8830 | 8830 | 119 |
| 522 | 20230530 | 102700 | 1791481280 | 8820 | 8830 | 8830 | 8820 | 258 |
| 523 | 20230530 | 102600 | 1789205350 | 8830 | 8820 | 8830 | 8820 | 2932 |
| 524 | 20230530 | 102500 | 1763345080 | 8840 | 8840 | 8840 | 8840 | 0 |
| 525 | 20230530 | 102400 | 1763345080 | 8840 | 8840 | 8840 | 8830 | 129 |
| 526 | 20230530 | 102300 | 1762205110 | 8840 | 8830 | 8840 | 8830 | 41 |
| 527 | 20230530 | 102200 | 1761842870 | 8840 | 8830 | 8840 | 8830 | 452 |
| 528 | 20230530 | 102100 | 1757851690 | 8830 | 8830 | 8830 | 8820 | 305 |
| 529 | 20230530 | 102000 | 1755158610 | 8820 | 8830 | 8840 | 8820 | 163 |
| 530 | 20230530 | 101900 | 1753719140 | 8830 | 8830 | 8840 | 8830 | 1629 |
| 531 | 20230530 | 101800 | 1739335060 | 8840 | 8840 | 8840 | 8830 | 317 |
| 532 | 20230530 | 101700 | 1736532860 | 8840 | 8840 | 8840 | 8840 | 90 |
| 533 | 20230530 | 101600 | 1735737260 | 8840 | 8840 | 8840 | 8840 | 0 |
| 534 | 20230530 | 101500 | 1735737260 | 8840 | 8830 | 8840 | 8830 | 14 |
| 535 | 20230530 | 101400 | 1735613580 | 8840 | 8840 | 8840 | 8840 | 992 |
| 536 | 20230530 | 101300 | 1726844300 | 8840 | 8850 | 8850 | 8840 | 1934 |
| 537 | 20230530 | 101200 | 1709745970 | 8850 | 8850 | 8850 | 8840 | 1009 |
| 538 | 20230530 | 101100 | 1700817670 | 8840 | 8840 | 8840 | 8830 | 2755 |
| 539 | 20230530 | 101000 | 1676473780 | 8840 | 8820 | 8840 | 8820 | 1718 |
| 540 | 20230530 | 100900 | 1661300420 | 8830 | 8830 | 8830 | 8820 | 1211 |
| 541 | 20230530 | 100800 | 1650612860 | 8830 | 8830 | 8830 | 8820 | 568 |
| 542 | 20230530 | 100700 | 1645599710 | 8830 | 8820 | 8830 | 8810 | 2444 |
| 543 | 20230530 | 100600 | 1624040020 | 8820 | 8810 | 8820 | 8810 | 643 |
| 544 | 20230530 | 100500 | 1618372890 | 8810 | 8820 | 8820 | 8810 | 1213 |
| 545 | 20230530 | 100400 | 1607685170 | 8810 | 8820 | 8820 | 8810 | 928 |
| 546 | 20230530 | 100300 | 1599507430 | 8820 | 8800 | 8820 | 8790 | 2656 |
| 547 | 20230530 | 100200 | 1576129060 | 8800 | 8800 | 8800 | 8790 | 1035 |
| 548 | 20230530 | 100100 | 1567023600 | 8800 | 8800 | 8810 | 8800 | 1671 |
| 549 | 20230530 | 100000 | 1552318660 | 8800 | 8800 | 8810 | 8800 | 386 |
| 550 | 20230530 | 095900 | 1548918600 | 8820 | 8820 | 8820 | 8820 | 122 |
| 551 | 20230530 | 095800 | 1547842560 | 8820 | 8800 | 8820 | 8800 | 956 |
| 552 | 20230530 | 095700 | 1539410660 | 8820 | 8800 | 8820 | 8800 | 526 |
| 553 | 20230530 | 095600 | 1534771740 | 8790 | 8790 | 8790 | 8780 | 1082 |
| 554 | 20230530 | 095500 | 1525261000 | 8780 | 8780 | 8790 | 8780 | 1708 |
| 555 | 20230530 | 095400 | 1510264270 | 8780 | 8780 | 8780 | 8780 | 905 |
| 556 | 20230530 | 095300 | 1502318370 | 8780 | 8780 | 8780 | 8780 | 400 |
| 557 | 20230530 | 095200 | 1498806370 | 8780 | 8770 | 8780 | 8770 | 4290 |
| 558 | 20230530 | 095100 | 1461174130 | 8780 | 8780 | 8780 | 8780 | 560 |
| 559 | 20230530 | 095000 | 1456257330 | 8780 | 8780 | 8780 | 8770 | 140 |
| 560 | 20230530 | 094900 | 1455028630 | 8770 | 8780 | 8780 | 8770 | 680 |
| 561 | 20230530 | 094800 | 1449060180 | 8770 | 8780 | 8780 | 8770 | 1396 |
| 562 | 20230530 | 094700 | 1436812800 | 8780 | 8780 | 8780 | 8770 | 975 |
| 563 | 20230530 | 094600 | 1428261490 | 8770 | 8770 | 8780 | 8770 | 2406 |
| 564 | 20230530 | 094500 | 1407148290 | 8770 | 8780 | 8780 | 8770 | 1510 |
| 565 | 20230530 | 094400 | 1393902330 | 8780 | 8790 | 8790 | 8780 | 1384 |
| 566 | 20230530 | 094300 | 1381750790 | 8780 | 8800 | 8800 | 8780 | 4745 |
| 567 | 20230530 | 094200 | 1340008900 | 8810 | 8820 | 8820 | 8810 | 4564 |
| 568 | 20230530 | 094100 | 1299770340 | 8820 | 8830 | 8830 | 8820 | 2700 |
| 569 | 20230530 | 094000 | 1275929450 | 8840 | 8830 | 8840 | 8830 | 1653 |
| 570 | 20230530 | 093900 | 1261331760 | 8830 | 8820 | 8830 | 8820 | 927 |
| 571 | 20230530 | 093800 | 1253151630 | 8820 | 8800 | 8820 | 8800 | 2439 |
| 572 | 20230530 | 093700 | 1231677590 | 8800 | 8800 | 8800 | 8800 | 83 |
| 573 | 20230530 | 093600 | 1230947190 | 8800 | 8800 | 8800 | 8790 | 2440 |
| 574 | 20230530 | 093500 | 1209498210 | 8800 | 8800 | 8800 | 8790 | 280 |
| 575 | 20230530 | 093400 | 1207035210 | 8790 | 8780 | 8790 | 8770 | 4042 |
| 576 | 20230530 | 093300 | 1171530120 | 8770 | 8770 | 8780 | 8770 | 2824 |
| 577 | 20230530 | 093200 | 1146763460 | 8780 | 8780 | 8780 | 8770 | 1000 |
| 578 | 20230530 | 093100 | 1137983480 | 8780 | 8780 | 8790 | 8780 | 1614 |
| 579 | 20230530 | 093000 | 1123812540 | 8780 | 8770 | 8790 | 8770 | 1291 |
| 580 | 20230530 | 092900 | 1112482620 | 8770 | 8790 | 8790 | 8760 | 2775 |
| 581 | 20230530 | 092800 | 1088142550 | 8790 | 8780 | 8790 | 8780 | 697 |
| 582 | 20230530 | 092700 | 1082022500 | 8770 | 8770 | 8780 | 8770 | 2655 |
| 583 | 20230530 | 092600 | 1058713990 | 8780 | 8770 | 8780 | 8770 | 1027 |
| 584 | 20230530 | 092500 | 1049706090 | 8780 | 8790 | 8790 | 8770 | 1459 |
| 585 | 20230530 | 092400 | 1036895260 | 8790 | 8790 | 8790 | 8790 | 256 |
| 586 | 20230530 | 092300 | 1034645020 | 8790 | 8780 | 8790 | 8780 | 1604 |
| 587 | 20230530 | 092200 | 1020548180 | 8790 | 8790 | 8790 | 8780 | 22 |
| 588 | 20230530 | 092100 | 1020354810 | 8790 | 8780 | 8800 | 8760 | 6916 |
| 589 | 20230530 | 092000 | 959656610 | 8770 | 8790 | 8790 | 8770 | 574 |
| 590 | 20230530 | 091900 | 954622170 | 8790 | 8780 | 8790 | 8780 | 724 |
| 591 | 20230530 | 091800 | 948265360 | 8790 | 8760 | 8790 | 8750 | 12771 |
| 592 | 20230530 | 091700 | 836498680 | 8770 | 8770 | 8780 | 8750 | 5683 |
| 593 | 20230530 | 091600 | 786694070 | 8780 | 8770 | 8780 | 8770 | 1287 |
| 594 | 20230530 | 091500 | 775403120 | 8770 | 8780 | 8790 | 8770 | 7003 |
| 595 | 20230530 | 091400 | 713976680 | 8790 | 8780 | 8790 | 8780 | 2023 |
| 596 | 20230530 | 091300 | 696208560 | 8780 | 8780 | 8790 | 8780 | 1458 |
| 597 | 20230530 | 091200 | 683399390 | 8790 | 8790 | 8790 | 8790 | 345 |
| 598 | 20230530 | 091100 | 680366840 | 8790 | 8800 | 8800 | 8780 | 2421 |
| 599 | 20230530 | 091000 | 659078890 | 8800 | 8800 | 8810 | 8790 | 5876 |
| 600 | 20230530 | 090900 | 607373380 | 8810 | 8810 | 8820 | 8800 | 11697 |
| 601 | 20230530 | 090800 | 504427800 | 8800 | 8820 | 8820 | 8800 | 3367 |
| 602 | 20230530 | 090700 | 474762190 | 8820 | 8820 | 8830 | 8820 | 3404 |
| 603 | 20230530 | 090600 | 444735990 | 8820 | 8830 | 8840 | 8820 | 543 |
| 604 | 20230530 | 090500 | 439942430 | 8820 | 8830 | 8840 | 8820 | 4991 |
| 605 | 20230530 | 090400 | 395896730 | 8820 | 8860 | 8860 | 8820 | 5177 |
| 606 | 20230530 | 090300 | 350105240 | 8860 | 8830 | 8860 | 8830 | 4984 |
| 607 | 20230530 | 090200 | 306036390 | 8820 | 8800 | 8830 | 8800 | 4600 |
| 608 | 20230530 | 090100 | 265499050 | 8800 | 8800 | 8820 | 8780 | 3984 |
| 609 | 20230530 | 090000 | 230434630 | 8790 | 8770 | 8810 | 8770 | 25255 |