33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 193200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 3 | 20230530 | 193100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20230530 | 193000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20230530 | 192900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20230530 | 192800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20230530 | 192700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20230530 | 192600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20230530 | 192500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20230530 | 192400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20230530 | 192300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20230530 | 192200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20230530 | 192100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20230530 | 192000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20230530 | 191900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20230530 | 191800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20230530 | 191700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20230530 | 191600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20230530 | 191500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20230530 | 191400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20230530 | 191300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20230530 | 191200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20230530 | 191100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20230530 | 191000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20230530 | 190900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20230530 | 190800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20230530 | 190700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20230530 | 190600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20230530 | 190500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20230530 | 190400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20230530 | 190300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20230530 | 190200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 33 | 20230530 | 190100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20230530 | 190000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20230530 | 185900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20230530 | 185800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20230530 | 185700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20230530 | 185600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20230530 | 185500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20230530 | 185400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20230530 | 185300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20230530 | 185200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20230530 | 185100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20230530 | 185000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20230530 | 184900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20230530 | 184800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20230530 | 184700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20230530 | 184600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20230530 | 184500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20230530 | 184400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20230530 | 184300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20230530 | 184200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20230530 | 184100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20230530 | 184000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20230530 | 183900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20230530 | 183800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20230530 | 183700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20230530 | 183600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20230530 | 183500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20230530 | 183400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20230530 | 183300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20230530 | 183200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 63 | 20230530 | 183100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20230530 | 183000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20230530 | 182900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20230530 | 182800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20230530 | 182700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20230530 | 182600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20230530 | 182500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20230530 | 182400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20230530 | 182300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20230530 | 182200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20230530 | 182100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20230530 | 182000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20230530 | 181900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20230530 | 181800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20230530 | 181700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20230530 | 181600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20230530 | 181500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20230530 | 181400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20230530 | 181300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20230530 | 181200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20230530 | 181100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20230530 | 181000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20230530 | 180900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20230530 | 180800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20230530 | 180700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20230530 | 180600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20230530 | 180500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20230530 | 180400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20230530 | 180300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20230530 | 180200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 93 | 20230530 | 180100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20230530 | 180000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20230530 | 175900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20230530 | 175800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20230530 | 175700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20230530 | 175600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20230530 | 175500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20230530 | 175400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20230530 | 175300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20230530 | 175200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20230530 | 175100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20230530 | 175000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20230530 | 174900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20230530 | 174800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20230530 | 174700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20230530 | 174600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20230530 | 174500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20230530 | 174400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20230530 | 174300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20230530 | 174200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20230530 | 174100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20230530 | 174000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20230530 | 173900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20230530 | 173800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20230530 | 173700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20230530 | 173600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20230530 | 173500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20230530 | 173400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20230530 | 173300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20230530 | 173200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 123 | 20230530 | 173100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20230530 | 173000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20230530 | 172900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20230530 | 172800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20230530 | 172700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20230530 | 172600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20230530 | 172500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20230530 | 172400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20230530 | 172300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20230530 | 172200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20230530 | 172100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20230530 | 172000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20230530 | 171900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20230530 | 171800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20230530 | 171700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20230530 | 171600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20230530 | 171500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20230530 | 171400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20230530 | 171300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20230530 | 171200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20230530 | 171100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20230530 | 171000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20230530 | 170900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20230530 | 170800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20230530 | 170700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20230530 | 170600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20230530 | 170500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20230530 | 170400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20230530 | 170300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20230530 | 170200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 153 | 20230530 | 170100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20230530 | 170000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20230530 | 165900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20230530 | 165800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20230530 | 165700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20230530 | 165600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20230530 | 165500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20230530 | 165400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20230530 | 165300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20230530 | 165200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20230530 | 165100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20230530 | 165000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20230530 | 164900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20230530 | 164800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20230530 | 164700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20230530 | 164600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20230530 | 164500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20230530 | 164400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20230530 | 164300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20230530 | 164200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20230530 | 164100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20230530 | 164000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20230530 | 163900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20230530 | 163800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20230530 | 163700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20230530 | 163600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20230530 | 163500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20230530 | 163400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20230530 | 163300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20230530 | 163200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 183 | 20230530 | 163100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20230530 | 163000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20230530 | 162900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20230530 | 162800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20230530 | 162700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20230530 | 162600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20230530 | 162500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20230530 | 162400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20230530 | 162300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20230530 | 162200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20230530 | 162100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20230530 | 162000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20230530 | 161900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20230530 | 161800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20230530 | 161700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20230530 | 161600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20230530 | 161500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20230530 | 161400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20230530 | 161300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20230530 | 161200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20230530 | 161100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20230530 | 161000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20230530 | 160900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20230530 | 160800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20230530 | 160700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20230530 | 160600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20230530 | 160500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20230530 | 160400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20230530 | 160300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20230530 | 160200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 213 | 20230530 | 160100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20230530 | 160000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20230530 | 155900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20230530 | 155800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20230530 | 155700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20230530 | 155600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20230530 | 155500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20230530 | 155400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20230530 | 155300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20230530 | 155200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20230530 | 155100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20230530 | 155000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20230530 | 154900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20230530 | 154800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20230530 | 154700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20230530 | 154600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20230530 | 154500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20230530 | 154400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20230530 | 154300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20230530 | 154200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20230530 | 154100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20230530 | 154000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20230530 | 153900 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20230530 | 153800 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 237 | 20230530 | 153700 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 238 | 20230530 | 153600 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 239 | 20230530 | 153500 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 240 | 20230530 | 153400 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 241 | 20230530 | 153300 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 242 | 20230530 | 153200 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 243 | 20230530 | 153100 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 244 | 20230530 | 153000 | 2941815900 | 28450 | 28450 | 28450 | 28450 | 4065 |
| 245 | 20230530 | 152900 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 246 | 20230530 | 152800 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 247 | 20230530 | 152700 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 248 | 20230530 | 152600 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 249 | 20230530 | 152500 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 250 | 20230530 | 152400 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 251 | 20230530 | 152300 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 252 | 20230530 | 152200 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 253 | 20230530 | 152100 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 254 | 20230530 | 152000 | 2826166650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 255 | 20230530 | 151900 | 2826166650 | 28450 | 28450 | 28500 | 28450 | 359 |
| 256 | 20230530 | 151800 | 2815952100 | 28450 | 28500 | 28500 | 28450 | 307 |
| 257 | 20230530 | 151700 | 2807210900 | 28500 | 28450 | 28500 | 28450 | 386 |
| 258 | 20230530 | 151600 | 2796221450 | 28450 | 28450 | 28500 | 28450 | 272 |
| 259 | 20230530 | 151500 | 2788482300 | 28450 | 28450 | 28500 | 28450 | 868 |
| 260 | 20230530 | 151400 | 2763777600 | 28450 | 28450 | 28500 | 28450 | 248 |
| 261 | 20230530 | 151300 | 2756720150 | 28450 | 28500 | 28500 | 28450 | 608 |
| 262 | 20230530 | 151200 | 2739419500 | 28500 | 28450 | 28500 | 28450 | 713 |
| 263 | 20230530 | 151100 | 2719106700 | 28500 | 28450 | 28500 | 28450 | 184 |
| 264 | 20230530 | 151000 | 2713869500 | 28500 | 28500 | 28500 | 28450 | 153 |
| 265 | 20230530 | 150900 | 2709513150 | 28450 | 28450 | 28500 | 28450 | 119 |
| 266 | 20230530 | 150800 | 2706126900 | 28500 | 28450 | 28500 | 28450 | 69 |
| 267 | 20230530 | 150700 | 2704162900 | 28500 | 28500 | 28500 | 28450 | 834 |
| 268 | 20230530 | 150600 | 2680434650 | 28500 | 28500 | 28500 | 28450 | 64 |
| 269 | 20230530 | 150500 | 2678612950 | 28500 | 28500 | 28500 | 28450 | 56 |
| 270 | 20230530 | 150400 | 2677018900 | 28500 | 28450 | 28500 | 28450 | 99 |
| 271 | 20230530 | 150300 | 2674201350 | 28450 | 28450 | 28500 | 28450 | 57 |
| 272 | 20230530 | 150200 | 2672578850 | 28500 | 28500 | 28500 | 28450 | 67 |
| 273 | 20230530 | 150100 | 2670671350 | 28450 | 28450 | 28500 | 28450 | 105 |
| 274 | 20230530 | 150000 | 2667683150 | 28500 | 28450 | 28500 | 28450 | 117 |
| 275 | 20230530 | 145900 | 2664352350 | 28500 | 28450 | 28500 | 28450 | 400 |
| 276 | 20230530 | 145800 | 2652956050 | 28500 | 28450 | 28500 | 28450 | 44 |
| 277 | 20230530 | 145700 | 2651703600 | 28450 | 28500 | 28500 | 28450 | 361 |
| 278 | 20230530 | 145600 | 2641421200 | 28500 | 28500 | 28500 | 28450 | 155 |
| 279 | 20230530 | 145500 | 2637008250 | 28500 | 28450 | 28500 | 28450 | 581 |
| 280 | 20230530 | 145400 | 2620477750 | 28500 | 28500 | 28500 | 28450 | 125 |
| 281 | 20230530 | 145300 | 2616918800 | 28500 | 28450 | 28550 | 28450 | 170 |
| 282 | 20230530 | 145200 | 2612072900 | 28500 | 28500 | 28500 | 28450 | 1221 |
| 283 | 20230530 | 145100 | 2577275050 | 28500 | 28550 | 28550 | 28500 | 779 |
| 284 | 20230530 | 145000 | 2555073050 | 28500 | 28500 | 28550 | 28500 | 143 |
| 285 | 20230530 | 144900 | 2550996550 | 28500 | 28550 | 28550 | 28500 | 501 |
| 286 | 20230530 | 144800 | 2536717900 | 28550 | 28500 | 28550 | 28500 | 108 |
| 287 | 20230530 | 144700 | 2533639050 | 28550 | 28550 | 28550 | 28500 | 277 |
| 288 | 20230530 | 144600 | 2525743350 | 28550 | 28550 | 28550 | 28500 | 214 |
| 289 | 20230530 | 144500 | 2519638650 | 28550 | 28550 | 28550 | 28500 | 92 |
| 290 | 20230530 | 144400 | 2517015800 | 28500 | 28500 | 28550 | 28500 | 473 |
| 291 | 20230530 | 144300 | 2503533050 | 28550 | 28550 | 28550 | 28500 | 99 |
| 292 | 20230530 | 144200 | 2500710950 | 28550 | 28500 | 28550 | 28500 | 342 |
| 293 | 20230530 | 144100 | 2490963450 | 28500 | 28550 | 28550 | 28500 | 139 |
| 294 | 20230530 | 144000 | 2487001000 | 28550 | 28550 | 28550 | 28500 | 49 |
| 295 | 20230530 | 143900 | 2485604000 | 28550 | 28500 | 28550 | 28500 | 76 |
| 296 | 20230530 | 143800 | 2483436850 | 28550 | 28550 | 28550 | 28500 | 94 |
| 297 | 20230530 | 143700 | 2480755100 | 28550 | 28500 | 28550 | 28500 | 28 |
| 298 | 20230530 | 143600 | 2479956350 | 28500 | 28550 | 28550 | 28500 | 403 |
| 299 | 20230530 | 143500 | 2468452650 | 28550 | 28550 | 28550 | 28500 | 277 |
| 300 | 20230530 | 143400 | 2460552700 | 28550 | 28500 | 28550 | 28500 | 88 |
| 301 | 20230530 | 143300 | 2458043750 | 28550 | 28500 | 28550 | 28500 | 99 |
| 302 | 20230530 | 143200 | 2455221450 | 28550 | 28550 | 28550 | 28500 | 59 |
| 303 | 20230530 | 143100 | 2453538950 | 28500 | 28550 | 28550 | 28500 | 63 |
| 304 | 20230530 | 143000 | 2451742950 | 28500 | 28550 | 28550 | 28500 | 56 |
| 305 | 20230530 | 142900 | 2450146100 | 28500 | 28500 | 28550 | 28500 | 93 |
| 306 | 20230530 | 142800 | 2447495050 | 28550 | 28550 | 28550 | 28500 | 122 |
| 307 | 20230530 | 142700 | 2444017550 | 28550 | 28500 | 28550 | 28500 | 139 |
| 308 | 20230530 | 142600 | 2440052650 | 28500 | 28550 | 28550 | 28500 | 159 |
| 309 | 20230530 | 142500 | 2435515200 | 28500 | 28550 | 28550 | 28500 | 137 |
| 310 | 20230530 | 142400 | 2431607450 | 28550 | 28500 | 28550 | 28500 | 108 |
| 311 | 20230530 | 142300 | 2428529000 | 28550 | 28550 | 28550 | 28500 | 58 |
| 312 | 20230530 | 142200 | 2426875050 | 28550 | 28500 | 28550 | 28500 | 48 |
| 313 | 20230530 | 142100 | 2425506600 | 28550 | 28550 | 28550 | 28550 | 18 |
| 314 | 20230530 | 142000 | 2424992700 | 28500 | 28500 | 28550 | 28500 | 241 |
| 315 | 20230530 | 141900 | 2418123650 | 28550 | 28550 | 28550 | 28500 | 67 |
| 316 | 20230530 | 141800 | 2416213050 | 28550 | 28550 | 28550 | 28500 | 51 |
| 317 | 20230530 | 141700 | 2414758950 | 28550 | 28550 | 28550 | 28500 | 70 |
| 318 | 20230530 | 141600 | 2412762900 | 28500 | 28550 | 28550 | 28500 | 544 |
| 319 | 20230530 | 141500 | 2397233400 | 28500 | 28500 | 28550 | 28500 | 101 |
| 320 | 20230530 | 141400 | 2394354050 | 28500 | 28550 | 28550 | 28500 | 107 |
| 321 | 20230530 | 141300 | 2391301150 | 28500 | 28550 | 28550 | 28500 | 113 |
| 322 | 20230530 | 141200 | 2388079700 | 28500 | 28500 | 28550 | 28500 | 207 |
| 323 | 20230530 | 141100 | 2382177400 | 28500 | 28500 | 28550 | 28500 | 263 |
| 324 | 20230530 | 141000 | 2374678250 | 28550 | 28500 | 28550 | 28500 | 37 |
| 325 | 20230530 | 140900 | 2373622900 | 28500 | 28500 | 28550 | 28500 | 104 |
| 326 | 20230530 | 140800 | 2370658450 | 28500 | 28500 | 28500 | 28500 | 72 |
| 327 | 20230530 | 140700 | 2368606450 | 28550 | 28500 | 28550 | 28500 | 93 |
| 328 | 20230530 | 140600 | 2365955900 | 28500 | 28500 | 28550 | 28500 | 52 |
| 329 | 20230530 | 140500 | 2364473850 | 28500 | 28550 | 28550 | 28500 | 606 |
| 330 | 20230530 | 140400 | 2347202550 | 28500 | 28550 | 28550 | 28500 | 221 |
| 331 | 20230530 | 140300 | 2340903900 | 28550 | 28500 | 28550 | 28500 | 40 |
| 332 | 20230530 | 140200 | 2339763850 | 28500 | 28550 | 28550 | 28500 | 67 |
| 333 | 20230530 | 140100 | 2337854300 | 28500 | 28500 | 28500 | 28500 | 65 |
| 334 | 20230530 | 140000 | 2336001800 | 28500 | 28450 | 28500 | 28450 | 772 |
| 335 | 20230530 | 135900 | 2314000000 | 28450 | 28500 | 28500 | 28450 | 105 |
| 336 | 20230530 | 135800 | 2311009450 | 28500 | 28500 | 28500 | 28450 | 643 |
| 337 | 20230530 | 135700 | 2292686900 | 28500 | 28500 | 28500 | 28450 | 691 |
| 338 | 20230530 | 135600 | 2272996550 | 28500 | 28450 | 28500 | 28450 | 51 |
| 339 | 20230530 | 135500 | 2271545000 | 28500 | 28500 | 28500 | 28450 | 99 |
| 340 | 20230530 | 135400 | 2268724550 | 28450 | 28500 | 28500 | 28450 | 181 |
| 341 | 20230530 | 135300 | 2263568000 | 28450 | 28500 | 28500 | 28450 | 71 |
| 342 | 20230530 | 135200 | 2261547550 | 28450 | 28450 | 28500 | 28450 | 227 |
| 343 | 20230530 | 135100 | 2255089150 | 28500 | 28500 | 28500 | 28450 | 62 |
| 344 | 20230530 | 135000 | 2253324100 | 28500 | 28450 | 28500 | 28450 | 80 |
| 345 | 20230530 | 134900 | 2251046000 | 28500 | 28500 | 28500 | 28450 | 78 |
| 346 | 20230530 | 134800 | 2248824050 | 28500 | 28500 | 28500 | 28450 | 128 |
| 347 | 20230530 | 134700 | 2245178600 | 28450 | 28450 | 28450 | 28450 | 44 |
| 348 | 20230530 | 134600 | 2243926800 | 28500 | 28450 | 28500 | 28450 | 117 |
| 349 | 20230530 | 134500 | 2240597750 | 28450 | 28500 | 28500 | 28450 | 105 |
| 350 | 20230530 | 134400 | 2237607500 | 28450 | 28500 | 28500 | 28450 | 111 |
| 351 | 20230530 | 134300 | 2234444050 | 28450 | 28500 | 28500 | 28450 | 99 |
| 352 | 20230530 | 134200 | 2231625500 | 28500 | 28500 | 28500 | 28450 | 100 |
| 353 | 20230530 | 134100 | 2228777400 | 28500 | 28500 | 28500 | 28450 | 254 |
| 354 | 20230530 | 134000 | 2221540350 | 28500 | 28450 | 28500 | 28450 | 83 |
| 355 | 20230530 | 133900 | 2219177800 | 28500 | 28500 | 28500 | 28500 | 1146 |
| 356 | 20230530 | 133800 | 2186516800 | 28450 | 28500 | 28500 | 28450 | 41 |
| 357 | 20230530 | 133700 | 2185350250 | 28500 | 28450 | 28500 | 28450 | 572 |
| 358 | 20230530 | 133600 | 2169076200 | 28500 | 28450 | 28500 | 28450 | 533 |
| 359 | 20230530 | 133500 | 2153891400 | 28450 | 28450 | 28450 | 28450 | 58 |
| 360 | 20230530 | 133400 | 2152241300 | 28500 | 28450 | 28500 | 28450 | 84 |
| 361 | 20230530 | 133300 | 2149848850 | 28450 | 28500 | 28500 | 28450 | 60 |
| 362 | 20230530 | 133200 | 2148141750 | 28450 | 28500 | 28500 | 28450 | 74 |
| 363 | 20230530 | 133100 | 2146035400 | 28500 | 28500 | 28500 | 28450 | 189 |
| 364 | 20230530 | 133000 | 2140650850 | 28450 | 28450 | 28500 | 28450 | 302 |
| 365 | 20230530 | 132900 | 2132046850 | 28500 | 28500 | 28500 | 28450 | 64 |
| 366 | 20230530 | 132800 | 2130225450 | 28500 | 28500 | 28500 | 28500 | 101 |
| 367 | 20230530 | 132700 | 2127346950 | 28500 | 28500 | 28500 | 28450 | 108 |
| 368 | 20230530 | 132600 | 2124271900 | 28500 | 28500 | 28550 | 28500 | 270 |
| 369 | 20230530 | 132500 | 2116576650 | 28500 | 28550 | 28550 | 28500 | 256 |
| 370 | 20230530 | 132400 | 2109270600 | 28500 | 28500 | 28500 | 28500 | 309 |
| 371 | 20230530 | 132300 | 2100464100 | 28500 | 28500 | 28550 | 28500 | 172 |
| 372 | 20230530 | 132200 | 2095562050 | 28500 | 28500 | 28550 | 28500 | 255 |
| 373 | 20230530 | 132100 | 2088294450 | 28550 | 28500 | 28550 | 28500 | 61 |
| 374 | 20230530 | 132000 | 2086555850 | 28550 | 28500 | 28550 | 28500 | 84 |
| 375 | 20230530 | 131900 | 2084161600 | 28500 | 28500 | 28500 | 28500 | 50 |
| 376 | 20230530 | 131800 | 2082736600 | 28500 | 28500 | 28500 | 28500 | 20 |
| 377 | 20230530 | 131700 | 2082166600 | 28500 | 28500 | 28500 | 28500 | 40 |
| 378 | 20230530 | 131600 | 2081026600 | 28500 | 28500 | 28500 | 28500 | 84 |
| 379 | 20230530 | 131500 | 2078632600 | 28500 | 28500 | 28500 | 28500 | 61 |
| 380 | 20230530 | 131400 | 2076894100 | 28500 | 28500 | 28550 | 28500 | 448 |
| 381 | 20230530 | 131300 | 2064125900 | 28550 | 28500 | 28550 | 28450 | 561 |
| 382 | 20230530 | 131200 | 2048159650 | 28450 | 28500 | 28500 | 28450 | 54 |
| 383 | 20230530 | 131100 | 2046623050 | 28450 | 28500 | 28500 | 28450 | 146 |
| 384 | 20230530 | 131000 | 2042462100 | 28500 | 28500 | 28500 | 28500 | 1674 |
| 385 | 20230530 | 130900 | 1994753100 | 28450 | 28500 | 28500 | 28450 | 1437 |
| 386 | 20230530 | 130800 | 1953803200 | 28500 | 28550 | 28550 | 28500 | 716 |
| 387 | 20230530 | 130700 | 1933391550 | 28550 | 28500 | 28550 | 28500 | 644 |
| 388 | 20230530 | 130600 | 1915036750 | 28500 | 28550 | 28550 | 28500 | 75 |
| 389 | 20230530 | 130500 | 1912896500 | 28550 | 28500 | 28550 | 28500 | 75 |
| 390 | 20230530 | 130400 | 1910758350 | 28500 | 28500 | 28500 | 28500 | 50 |
| 391 | 20230530 | 130300 | 1909333350 | 28500 | 28500 | 28500 | 28500 | 81 |
| 392 | 20230530 | 130200 | 1907024850 | 28500 | 28500 | 28500 | 28500 | 42 |
| 393 | 20230530 | 130100 | 1905827850 | 28550 | 28550 | 28550 | 28550 | 2 |
| 394 | 20230530 | 130000 | 1905770750 | 28500 | 28550 | 28550 | 28500 | 270 |
| 395 | 20230530 | 125900 | 1898075400 | 28500 | 28500 | 28500 | 28500 | 14 |
| 396 | 20230530 | 125800 | 1897676400 | 28500 | 28500 | 28500 | 28500 | 1454 |
| 397 | 20230530 | 125700 | 1856237400 | 28500 | 28500 | 28500 | 28500 | 151 |
| 398 | 20230530 | 125600 | 1851933900 | 28500 | 28500 | 28500 | 28500 | 146 |
| 399 | 20230530 | 125500 | 1847772900 | 28550 | 28550 | 28550 | 28550 | 3 |
| 400 | 20230530 | 125400 | 1847687250 | 28500 | 28550 | 28550 | 28500 | 184 |
| 401 | 20230530 | 125300 | 1842443200 | 28500 | 28500 | 28500 | 28500 | 32 |
| 402 | 20230530 | 125200 | 1841531200 | 28500 | 28500 | 28500 | 28500 | 48 |
| 403 | 20230530 | 125100 | 1840163200 | 28500 | 28500 | 28550 | 28500 | 207 |
| 404 | 20230530 | 125000 | 1834263650 | 28500 | 28500 | 28500 | 28500 | 39 |
| 405 | 20230530 | 124900 | 1833152150 | 28500 | 28500 | 28500 | 28500 | 10 |
| 406 | 20230530 | 124800 | 1832867150 | 28500 | 28500 | 28500 | 28500 | 14 |
| 407 | 20230530 | 124700 | 1832468150 | 28500 | 28550 | 28550 | 28500 | 33 |
| 408 | 20230530 | 124600 | 1831527000 | 28550 | 28500 | 28550 | 28500 | 130 |
| 409 | 20230530 | 124500 | 1827821900 | 28500 | 28500 | 28550 | 28500 | 204 |
| 410 | 20230530 | 124400 | 1822007850 | 28500 | 28550 | 28550 | 28500 | 36 |
| 411 | 20230530 | 124300 | 1820981000 | 28550 | 28550 | 28550 | 28550 | 12 |
| 412 | 20230530 | 124200 | 1820638400 | 28500 | 28550 | 28550 | 28500 | 54 |
| 413 | 20230530 | 124100 | 1819099150 | 28500 | 28500 | 28500 | 28500 | 35 |
| 414 | 20230530 | 124000 | 1818101650 | 28550 | 28500 | 28550 | 28500 | 357 |
| 415 | 20230530 | 123900 | 1807919550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 416 | 20230530 | 123800 | 1807919550 | 28500 | 28500 | 28500 | 28500 | 19 |
| 417 | 20230530 | 123700 | 1807378050 | 28500 | 28500 | 28500 | 28500 | 169 |
| 418 | 20230530 | 123600 | 1802561550 | 28500 | 28500 | 28500 | 28500 | 1 |
| 419 | 20230530 | 123500 | 1802533050 | 28500 | 28550 | 28550 | 28500 | 117 |
| 420 | 20230530 | 123400 | 1799194400 | 28500 | 28500 | 28550 | 28500 | 1181 |
| 421 | 20230530 | 123300 | 1765535850 | 28500 | 28500 | 28500 | 28500 | 49 |
| 422 | 20230530 | 123200 | 1764139350 | 28500 | 28500 | 28550 | 28500 | 64 |
| 423 | 20230530 | 123100 | 1762313850 | 28500 | 28500 | 28550 | 28500 | 223 |
| 424 | 20230530 | 123000 | 1755958150 | 28550 | 28550 | 28550 | 28550 | 4183 |
| 425 | 20230530 | 122900 | 1636533500 | 28550 | 28550 | 28600 | 28550 | 857 |
| 426 | 20230530 | 122800 | 1612066100 | 28550 | 28600 | 28600 | 28550 | 4417 |
| 427 | 20230530 | 122700 | 1485744250 | 28600 | 28600 | 28600 | 28600 | 0 |
| 428 | 20230530 | 122600 | 1485744250 | 28600 | 28650 | 28650 | 28600 | 80 |
| 429 | 20230530 | 122500 | 1483454700 | 28600 | 28600 | 28600 | 28600 | 278 |
| 430 | 20230530 | 122400 | 1475503900 | 28600 | 28600 | 28600 | 28600 | 13 |
| 431 | 20230530 | 122300 | 1475132100 | 28600 | 28600 | 28600 | 28600 | 20 |
| 432 | 20230530 | 122200 | 1474560100 | 28600 | 28650 | 28650 | 28600 | 49 |
| 433 | 20230530 | 122100 | 1473156900 | 28650 | 28650 | 28650 | 28650 | 0 |
| 434 | 20230530 | 122000 | 1473156900 | 28650 | 28650 | 28650 | 28600 | 40 |
| 435 | 20230530 | 121900 | 1472011850 | 28650 | 28650 | 28650 | 28650 | 0 |
| 436 | 20230530 | 121800 | 1472011850 | 28650 | 28650 | 28650 | 28650 | 1 |
| 437 | 20230530 | 121700 | 1471983200 | 28600 | 28600 | 28600 | 28600 | 27 |
| 438 | 20230530 | 121600 | 1471211000 | 28600 | 28650 | 28650 | 28600 | 387 |
| 439 | 20230530 | 121500 | 1460141700 | 28650 | 28650 | 28650 | 28650 | 1003 |
| 440 | 20230530 | 121400 | 1431405750 | 28600 | 28600 | 28600 | 28600 | 65 |
| 441 | 20230530 | 121300 | 1429546750 | 28600 | 28600 | 28600 | 28600 | 13 |
| 442 | 20230530 | 121200 | 1429174950 | 28600 | 28600 | 28600 | 28600 | 99 |
| 443 | 20230530 | 121100 | 1426343550 | 28600 | 28600 | 28600 | 28600 | 71 |
| 444 | 20230530 | 121000 | 1424312950 | 28600 | 28650 | 28650 | 28600 | 135 |
| 445 | 20230530 | 120900 | 1420446850 | 28650 | 28650 | 28650 | 28650 | 15 |
| 446 | 20230530 | 120800 | 1420017100 | 28650 | 28600 | 28650 | 28600 | 20 |
| 447 | 20230530 | 120700 | 1419445050 | 28600 | 28600 | 28600 | 28600 | 39 |
| 448 | 20230530 | 120600 | 1418329650 | 28650 | 28650 | 28650 | 28650 | 6 |
| 449 | 20230530 | 120500 | 1418157750 | 28650 | 28600 | 28650 | 28600 | 40 |
| 450 | 20230530 | 120400 | 1417012750 | 28650 | 28600 | 28650 | 28600 | 169 |
| 451 | 20230530 | 120300 | 1412173000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 452 | 20230530 | 120200 | 1412173000 | 28600 | 28600 | 28600 | 28600 | 26 |
| 453 | 20230530 | 120100 | 1411429400 | 28600 | 28600 | 28600 | 28600 | 20 |
| 454 | 20230530 | 120000 | 1410857400 | 28600 | 28650 | 28650 | 28600 | 80 |
| 455 | 20230530 | 115900 | 1408569250 | 28650 | 28650 | 28650 | 28650 | 2 |
| 456 | 20230530 | 115800 | 1408511950 | 28650 | 28600 | 28650 | 28600 | 23 |
| 457 | 20230530 | 115700 | 1407854000 | 28600 | 28600 | 28600 | 28600 | 14 |
| 458 | 20230530 | 115600 | 1407453600 | 28600 | 28600 | 28600 | 28600 | 197 |
| 459 | 20230530 | 115500 | 1401819400 | 28600 | 28650 | 28650 | 28600 | 29 |
| 460 | 20230530 | 115400 | 1400989500 | 28600 | 28600 | 28600 | 28600 | 53 |
| 461 | 20230530 | 115300 | 1399473700 | 28650 | 28650 | 28650 | 28650 | 216 |
| 462 | 20230530 | 115200 | 1393285300 | 28600 | 28600 | 28600 | 28600 | 76 |
| 463 | 20230530 | 115100 | 1391111700 | 28650 | 28650 | 28650 | 28650 | 70 |
| 464 | 20230530 | 115000 | 1389106200 | 28600 | 28600 | 28600 | 28600 | 0 |
| 465 | 20230530 | 114900 | 1389106200 | 28600 | 28650 | 28650 | 28600 | 88 |
| 466 | 20230530 | 114800 | 1386587450 | 28650 | 28650 | 28650 | 28650 | 22 |
| 467 | 20230530 | 114700 | 1385957150 | 28650 | 28650 | 28650 | 28650 | 16 |
| 468 | 20230530 | 114600 | 1385498750 | 28600 | 28650 | 28650 | 28600 | 21 |
| 469 | 20230530 | 114500 | 1384898100 | 28650 | 28650 | 28650 | 28650 | 25 |
| 470 | 20230530 | 114400 | 1384181850 | 28650 | 28650 | 28650 | 28650 | 327 |
| 471 | 20230530 | 114300 | 1374813300 | 28600 | 28600 | 28600 | 28600 | 29 |
| 472 | 20230530 | 114200 | 1373983900 | 28600 | 28600 | 28600 | 28600 | 47 |
| 473 | 20230530 | 114100 | 1372639700 | 28650 | 28650 | 28650 | 28650 | 1 |
| 474 | 20230530 | 114000 | 1372611050 | 28600 | 28650 | 28650 | 28600 | 21 |
| 475 | 20230530 | 113900 | 1372010400 | 28650 | 28650 | 28650 | 28650 | 1 |
| 476 | 20230530 | 113800 | 1371981750 | 28650 | 28650 | 28650 | 28600 | 172 |
| 477 | 20230530 | 113700 | 1367056800 | 28600 | 28600 | 28600 | 28600 | 33 |
| 478 | 20230530 | 113600 | 1366113000 | 28650 | 28650 | 28650 | 28650 | 1 |
| 479 | 20230530 | 113500 | 1366084350 | 28600 | 28600 | 28650 | 28600 | 111 |
| 480 | 20230530 | 113400 | 1362906000 | 28600 | 28600 | 28600 | 28600 | 50 |
| 481 | 20230530 | 113300 | 1361476000 | 28600 | 28650 | 28650 | 28600 | 54 |
| 482 | 20230530 | 113200 | 1359931400 | 28650 | 28650 | 28650 | 28650 | 1 |
| 483 | 20230530 | 113100 | 1359902750 | 28600 | 28600 | 28650 | 28600 | 34 |
| 484 | 20230530 | 113000 | 1358930250 | 28650 | 28650 | 28650 | 28650 | 132 |
| 485 | 20230530 | 112900 | 1355148450 | 28650 | 28650 | 28650 | 28650 | 1 |
| 486 | 20230530 | 112800 | 1355119800 | 28650 | 28600 | 28650 | 28600 | 28 |
| 487 | 20230530 | 112700 | 1354318900 | 28600 | 28650 | 28650 | 28600 | 153 |
| 488 | 20230530 | 112600 | 1349935500 | 28650 | 28600 | 28650 | 28600 | 1056 |
| 489 | 20230530 | 112500 | 1319681950 | 28600 | 28600 | 28600 | 28600 | 19 |
| 490 | 20230530 | 112400 | 1319138550 | 28600 | 28650 | 28650 | 28600 | 50 |
| 491 | 20230530 | 112300 | 1317708300 | 28600 | 28600 | 28600 | 28600 | 7 |
| 492 | 20230530 | 112200 | 1317508100 | 28600 | 28600 | 28600 | 28600 | 41 |
| 493 | 20230530 | 112100 | 1316335500 | 28600 | 28600 | 28600 | 28600 | 51 |
| 494 | 20230530 | 112000 | 1314876900 | 28650 | 28650 | 28650 | 28650 | 4 |
| 495 | 20230530 | 111900 | 1314762300 | 28600 | 28600 | 28600 | 28600 | 21 |
| 496 | 20230530 | 111800 | 1314161700 | 28650 | 28650 | 28650 | 28600 | 200 |
| 497 | 20230530 | 111700 | 1308434200 | 28600 | 28600 | 28600 | 28600 | 0 |
| 498 | 20230530 | 111600 | 1308434200 | 28600 | 28600 | 28600 | 28600 | 280 |
| 499 | 20230530 | 111500 | 1300426200 | 28600 | 28600 | 28600 | 28600 | 20 |
| 500 | 20230530 | 111400 | 1299854200 | 28600 | 28600 | 28600 | 28600 | 20 |
| 501 | 20230530 | 111300 | 1299282200 | 28600 | 28650 | 28650 | 28600 | 216 |
| 502 | 20230530 | 111200 | 1293104100 | 28600 | 28650 | 28650 | 28600 | 21 |
| 503 | 20230530 | 111100 | 1292503400 | 28600 | 28600 | 28600 | 28600 | 10 |
| 504 | 20230530 | 111000 | 1292217400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 505 | 20230530 | 110900 | 1292217400 | 28600 | 28650 | 28650 | 28600 | 32 |
| 506 | 20230530 | 110800 | 1291301600 | 28650 | 28650 | 28650 | 28650 | 10 |
| 507 | 20230530 | 110700 | 1291015100 | 28650 | 28650 | 28650 | 28650 | 45 |
| 508 | 20230530 | 110600 | 1289725850 | 28650 | 28650 | 28650 | 28650 | 284 |
| 509 | 20230530 | 110500 | 1281589250 | 28650 | 28700 | 28700 | 28650 | 235 |
| 510 | 20230530 | 110400 | 1274851250 | 28650 | 28650 | 28650 | 28650 | 17 |
| 511 | 20230530 | 110300 | 1274364200 | 28650 | 28650 | 28650 | 28650 | 50 |
| 512 | 20230530 | 110200 | 1272931700 | 28650 | 28650 | 28650 | 28650 | 33 |
| 513 | 20230530 | 110100 | 1271986250 | 28650 | 28650 | 28650 | 28600 | 243 |
| 514 | 20230530 | 110000 | 1265024350 | 28600 | 28650 | 28650 | 28600 | 20 |
| 515 | 20230530 | 105900 | 1264452300 | 28600 | 28600 | 28600 | 28600 | 0 |
| 516 | 20230530 | 105800 | 1264452300 | 28600 | 28650 | 28650 | 28600 | 1058 |
| 517 | 20230530 | 105700 | 1234140650 | 28600 | 28650 | 28650 | 28600 | 22 |
| 518 | 20230530 | 105600 | 1233511350 | 28650 | 28650 | 28650 | 28650 | 13 |
| 519 | 20230530 | 105500 | 1233138900 | 28650 | 28600 | 28650 | 28600 | 9 |
| 520 | 20230530 | 105400 | 1232881100 | 28650 | 28600 | 28650 | 28600 | 892 |
| 521 | 20230530 | 105300 | 1207326250 | 28600 | 28600 | 28600 | 28600 | 51 |
| 522 | 20230530 | 105200 | 1205867650 | 28650 | 28650 | 28650 | 28650 | 84 |
| 523 | 20230530 | 105100 | 1203461050 | 28600 | 28650 | 28650 | 28600 | 210 |
| 524 | 20230530 | 105000 | 1197445650 | 28650 | 28650 | 28650 | 28600 | 1183 |
| 525 | 20230530 | 104900 | 1163552850 | 28600 | 28600 | 28600 | 28600 | 0 |
| 526 | 20230530 | 104800 | 1163552850 | 28600 | 28600 | 28600 | 28600 | 19 |
| 527 | 20230530 | 104700 | 1163009450 | 28650 | 28650 | 28650 | 28650 | 0 |
| 528 | 20230530 | 104600 | 1163009450 | 28650 | 28650 | 28650 | 28650 | 0 |
| 529 | 20230530 | 104500 | 1163009450 | 28650 | 28600 | 28650 | 28600 | 24 |
| 530 | 20230530 | 104400 | 1162322850 | 28600 | 28650 | 28650 | 28600 | 266 |
| 531 | 20230530 | 104300 | 1154709800 | 28650 | 28650 | 28650 | 28650 | 269 |
| 532 | 20230530 | 104200 | 1147002950 | 28600 | 28600 | 28600 | 28600 | 19 |
| 533 | 20230530 | 104100 | 1146459550 | 28650 | 28650 | 28650 | 28650 | 0 |
| 534 | 20230530 | 104000 | 1146459550 | 28650 | 28650 | 28650 | 28650 | 5 |
| 535 | 20230530 | 103900 | 1146316300 | 28600 | 28600 | 28650 | 28600 | 323 |
| 536 | 20230530 | 103800 | 1137068500 | 28600 | 28650 | 28650 | 28600 | 107 |
| 537 | 20230530 | 103700 | 1134003050 | 28600 | 28600 | 28650 | 28600 | 22 |
| 538 | 20230530 | 103600 | 1133373300 | 28650 | 28600 | 28650 | 28600 | 1180 |
| 539 | 20230530 | 103500 | 1099623000 | 28600 | 28550 | 28600 | 28550 | 207 |
| 540 | 20230530 | 103400 | 1093705500 | 28600 | 28550 | 28600 | 28550 | 76 |
| 541 | 20230530 | 103300 | 1091533750 | 28550 | 28550 | 28600 | 28550 | 38 |
| 542 | 20230530 | 103200 | 1090448800 | 28550 | 28550 | 28550 | 28550 | 2 |
| 543 | 20230530 | 103100 | 1090391700 | 28550 | 28550 | 28600 | 28550 | 187 |
| 544 | 20230530 | 103000 | 1085052700 | 28550 | 28550 | 28550 | 28550 | 17 |
| 545 | 20230530 | 102900 | 1084567350 | 28550 | 28600 | 28600 | 28550 | 23 |
| 546 | 20230530 | 102800 | 1083910600 | 28600 | 28550 | 28600 | 28550 | 55 |
| 547 | 20230530 | 102700 | 1082339750 | 28550 | 28600 | 28600 | 28550 | 43 |
| 548 | 20230530 | 102600 | 1081110050 | 28550 | 28550 | 28550 | 28550 | 20 |
| 549 | 20230530 | 102500 | 1080539050 | 28550 | 28550 | 28550 | 28550 | 17 |
| 550 | 20230530 | 102400 | 1080053700 | 28550 | 28550 | 28550 | 28550 | 501 |
| 551 | 20230530 | 102300 | 1065750150 | 28600 | 28600 | 28600 | 28550 | 247 |
| 552 | 20230530 | 102200 | 1058687800 | 28550 | 28550 | 28550 | 28550 | 31 |
| 553 | 20230530 | 102100 | 1057802750 | 28600 | 28600 | 28600 | 28600 | 65 |
| 554 | 20230530 | 102000 | 1055943750 | 28550 | 28550 | 28600 | 28550 | 154 |
| 555 | 20230530 | 101900 | 1051542000 | 28550 | 28550 | 28550 | 28550 | 83 |
| 556 | 20230530 | 101800 | 1049172350 | 28600 | 28600 | 28600 | 28500 | 358 |
| 557 | 20230530 | 101700 | 1038943800 | 28550 | 28550 | 28550 | 28550 | 24 |
| 558 | 20230530 | 101600 | 1038258600 | 28550 | 28600 | 28600 | 28550 | 584 |
| 559 | 20230530 | 101500 | 1021570300 | 28600 | 28550 | 28600 | 28550 | 304 |
| 560 | 20230530 | 101400 | 1012890900 | 28550 | 28550 | 28550 | 28500 | 344 |
| 561 | 20230530 | 101300 | 1003071050 | 28500 | 28450 | 28500 | 28450 | 361 |
| 562 | 20230530 | 101200 | 992782700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 563 | 20230530 | 101100 | 992782700 | 28450 | 28500 | 28500 | 28450 | 122 |
| 564 | 20230530 | 101000 | 989306800 | 28450 | 28500 | 28500 | 28450 | 268 |
| 565 | 20230530 | 100900 | 981674100 | 28500 | 28500 | 28500 | 28500 | 1 |
| 566 | 20230530 | 100800 | 981645600 | 28500 | 28450 | 28500 | 28450 | 266 |
| 567 | 20230530 | 100700 | 974067850 | 28450 | 28500 | 28500 | 28450 | 80 |
| 568 | 20230530 | 100600 | 971789100 | 28500 | 28500 | 28500 | 28500 | 227 |
| 569 | 20230530 | 100500 | 965319600 | 28450 | 28500 | 28500 | 28450 | 133 |
| 570 | 20230530 | 100400 | 961530750 | 28450 | 28500 | 28500 | 28450 | 103 |
| 571 | 20230530 | 100300 | 958597450 | 28500 | 28500 | 28500 | 28500 | 355 |
| 572 | 20230530 | 100200 | 948479950 | 28500 | 28500 | 28500 | 28450 | 1704 |
| 573 | 20230530 | 100100 | 899990550 | 28500 | 28500 | 28500 | 28500 | 458 |
| 574 | 20230530 | 100000 | 886937550 | 28550 | 28500 | 28550 | 28500 | 12 |
| 575 | 20230530 | 095900 | 886595000 | 28500 | 28500 | 28500 | 28450 | 333 |
| 576 | 20230530 | 095800 | 877105450 | 28500 | 28500 | 28500 | 28450 | 101 |
| 577 | 20230530 | 095700 | 874230950 | 28450 | 28500 | 28500 | 28450 | 148 |
| 578 | 20230530 | 095600 | 870013000 | 28500 | 28500 | 28500 | 28500 | 109 |
| 579 | 20230530 | 095500 | 866906500 | 28500 | 28450 | 28500 | 28450 | 253 |
| 580 | 20230530 | 095400 | 859699950 | 28450 | 28450 | 28450 | 28450 | 235 |
| 581 | 20230530 | 095300 | 853014200 | 28450 | 28450 | 28450 | 28450 | 48 |
| 582 | 20230530 | 095200 | 851648600 | 28500 | 28500 | 28500 | 28500 | 106 |
| 583 | 20230530 | 095100 | 848627600 | 28450 | 28550 | 28550 | 28450 | 2372 |
| 584 | 20230530 | 095000 | 781068700 | 28500 | 28500 | 28500 | 28500 | 139 |
| 585 | 20230530 | 094900 | 777107200 | 28550 | 28550 | 28550 | 28450 | 129 |
| 586 | 20230530 | 094800 | 773436750 | 28450 | 28500 | 28500 | 28450 | 2765 |
| 587 | 20230530 | 094700 | 694751950 | 28500 | 28500 | 28550 | 28500 | 79 |
| 588 | 20230530 | 094600 | 692500050 | 28500 | 28500 | 28550 | 28450 | 564 |
| 589 | 20230530 | 094500 | 676426000 | 28500 | 28500 | 28550 | 28500 | 18 |
| 590 | 20230530 | 094400 | 675912950 | 28500 | 28500 | 28500 | 28500 | 717 |
| 591 | 20230530 | 094300 | 655478450 | 28500 | 28500 | 28500 | 28500 | 1923 |
| 592 | 20230530 | 094200 | 600672950 | 28500 | 28550 | 28550 | 28500 | 402 |
| 593 | 20230530 | 094100 | 589207750 | 28550 | 28550 | 28550 | 28550 | 290 |
| 594 | 20230530 | 094000 | 580928250 | 28550 | 28600 | 28600 | 28550 | 120 |
| 595 | 20230530 | 093900 | 577501100 | 28550 | 28600 | 28600 | 28550 | 176 |
| 596 | 20230530 | 093800 | 572470950 | 28550 | 28600 | 28600 | 28550 | 231 |
| 597 | 20230530 | 093700 | 565875850 | 28550 | 28550 | 28550 | 28550 | 20 |
| 598 | 20230530 | 093600 | 565304850 | 28600 | 28600 | 28600 | 28550 | 71 |
| 599 | 20230530 | 093500 | 563277600 | 28600 | 28600 | 28600 | 28550 | 15 |
| 600 | 20230530 | 093400 | 562848950 | 28550 | 28600 | 28600 | 28550 | 120 |
| 601 | 20230530 | 093300 | 559422900 | 28600 | 28550 | 28600 | 28550 | 62 |
| 602 | 20230530 | 093200 | 557652350 | 28550 | 28600 | 28600 | 28550 | 25 |
| 603 | 20230530 | 093100 | 556937600 | 28600 | 28500 | 28600 | 28500 | 1223 |
| 604 | 20230530 | 093000 | 522064200 | 28500 | 28500 | 28500 | 28450 | 957 |
| 605 | 20230530 | 092900 | 494790200 | 28500 | 28550 | 28600 | 28500 | 2672 |
| 606 | 20230530 | 092800 | 418557850 | 28550 | 28700 | 28700 | 28550 | 665 |
| 607 | 20230530 | 092700 | 399559200 | 28700 | 28650 | 28700 | 28600 | 356 |
| 608 | 20230530 | 092600 | 389366400 | 28600 | 28600 | 28600 | 28600 | 227 |
| 609 | 20230530 | 092500 | 382874200 | 28600 | 28600 | 28600 | 28600 | 106 |
| 610 | 20230530 | 092400 | 379842600 | 28600 | 28600 | 28600 | 28600 | 7 |
| 611 | 20230530 | 092300 | 379642400 | 28600 | 28600 | 28600 | 28600 | 384 |
| 612 | 20230530 | 092200 | 368660000 | 28600 | 28550 | 28600 | 28550 | 249 |
| 613 | 20230530 | 092100 | 361539250 | 28550 | 28650 | 28650 | 28550 | 1540 |
| 614 | 20230530 | 092000 | 317492600 | 28700 | 28650 | 28700 | 28650 | 334 |
| 615 | 20230530 | 091900 | 307923450 | 28650 | 28650 | 28650 | 28600 | 363 |
| 616 | 20230530 | 091800 | 297524500 | 28700 | 28700 | 28700 | 28650 | 499 |
| 617 | 20230530 | 091700 | 283228000 | 28700 | 28650 | 28800 | 28650 | 694 |
| 618 | 20230530 | 091600 | 263300050 | 28650 | 28700 | 28700 | 28650 | 1338 |
| 619 | 20230530 | 091500 | 224904050 | 28750 | 28700 | 28750 | 28700 | 49 |
| 620 | 20230530 | 091400 | 223495350 | 28700 | 28700 | 28700 | 28700 | 119 |
| 621 | 20230530 | 091300 | 220080050 | 28700 | 28750 | 28750 | 28700 | 25 |
| 622 | 20230530 | 091200 | 219361550 | 28700 | 28750 | 28750 | 28700 | 72 |
| 623 | 20230530 | 091100 | 217293300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 624 | 20230530 | 091000 | 217293300 | 28800 | 28800 | 28850 | 28700 | 896 |
| 625 | 20230530 | 090900 | 191552300 | 28850 | 28850 | 28850 | 28800 | 467 |
| 626 | 20230530 | 090800 | 178086650 | 28800 | 28800 | 28800 | 28800 | 1147 |
| 627 | 20230530 | 090700 | 145053050 | 28800 | 28800 | 28800 | 28800 | 421 |
| 628 | 20230530 | 090600 | 132928250 | 28800 | 28800 | 28800 | 28800 | 301 |
| 629 | 20230530 | 090500 | 124259450 | 28800 | 28800 | 28800 | 28800 | 322 |
| 630 | 20230530 | 090400 | 114985850 | 28800 | 28800 | 28800 | 28750 | 371 |
| 631 | 20230530 | 090300 | 104301550 | 28800 | 28700 | 28800 | 28700 | 630 |
| 632 | 20230530 | 090200 | 86189650 | 28700 | 28650 | 28750 | 28650 | 558 |
| 633 | 20230530 | 090100 | 70170750 | 28650 | 28700 | 28700 | 28650 | 520 |
| 634 | 20230530 | 090000 | 55257300 | 28750 | 28700 | 28750 | 28700 | 1925 |