33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 191700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 3 | 20230530 | 191600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 4 | 20230530 | 191500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 5 | 20230530 | 191400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 6 | 20230530 | 191300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 7 | 20230530 | 191200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 8 | 20230530 | 191100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 9 | 20230530 | 191000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 10 | 20230530 | 190900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 11 | 20230530 | 190800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 12 | 20230530 | 190700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 13 | 20230530 | 190600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 14 | 20230530 | 190500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 15 | 20230530 | 190400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 16 | 20230530 | 190300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 17 | 20230530 | 190200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 18 | 20230530 | 190100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 19 | 20230530 | 190000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 20 | 20230530 | 185900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 21 | 20230530 | 185800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 22 | 20230530 | 185700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 23 | 20230530 | 185600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 24 | 20230530 | 185500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 25 | 20230530 | 185400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 26 | 20230530 | 185300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 27 | 20230530 | 185200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 28 | 20230530 | 185100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 29 | 20230530 | 185000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 30 | 20230530 | 184900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 31 | 20230530 | 184800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 32 | 20230530 | 184700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 33 | 20230530 | 184600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 34 | 20230530 | 184500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 35 | 20230530 | 184400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 36 | 20230530 | 184300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 37 | 20230530 | 184200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 38 | 20230530 | 184100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 39 | 20230530 | 184000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 40 | 20230530 | 183900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 41 | 20230530 | 183800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 42 | 20230530 | 183700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 43 | 20230530 | 183600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 44 | 20230530 | 183500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 45 | 20230530 | 183400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 46 | 20230530 | 183300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 47 | 20230530 | 183200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 48 | 20230530 | 183100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 49 | 20230530 | 183000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 50 | 20230530 | 182900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 51 | 20230530 | 182800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 52 | 20230530 | 182700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 53 | 20230530 | 182600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 54 | 20230530 | 182500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 55 | 20230530 | 182400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 56 | 20230530 | 182300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 57 | 20230530 | 182200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 58 | 20230530 | 182100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 59 | 20230530 | 182000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 60 | 20230530 | 181900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 61 | 20230530 | 181800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 62 | 20230530 | 181700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 63 | 20230530 | 181600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 64 | 20230530 | 181500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 65 | 20230530 | 181400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 66 | 20230530 | 181300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 67 | 20230530 | 181200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 68 | 20230530 | 181100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 69 | 20230530 | 181000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 70 | 20230530 | 180900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 71 | 20230530 | 180800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 72 | 20230530 | 180700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 73 | 20230530 | 180600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 74 | 20230530 | 180500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 75 | 20230530 | 180400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 76 | 20230530 | 180300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 77 | 20230530 | 180200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 78 | 20230530 | 180100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 79 | 20230530 | 180000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 80 | 20230530 | 175900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 81 | 20230530 | 175800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 82 | 20230530 | 175700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 83 | 20230530 | 175600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 84 | 20230530 | 175500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 85 | 20230530 | 175400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 86 | 20230530 | 175300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 87 | 20230530 | 175200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 88 | 20230530 | 175100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 89 | 20230530 | 175000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 90 | 20230530 | 174900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 91 | 20230530 | 174800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 92 | 20230530 | 174700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 93 | 20230530 | 174600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 94 | 20230530 | 174500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 95 | 20230530 | 174400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 96 | 20230530 | 174300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 97 | 20230530 | 174200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 98 | 20230530 | 174100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 99 | 20230530 | 174000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 100 | 20230530 | 173900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 101 | 20230530 | 173800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 102 | 20230530 | 173700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 103 | 20230530 | 173600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 104 | 20230530 | 173500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 105 | 20230530 | 173400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 106 | 20230530 | 173300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 107 | 20230530 | 173200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 108 | 20230530 | 173100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 109 | 20230530 | 173000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 110 | 20230530 | 172900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 111 | 20230530 | 172800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 112 | 20230530 | 172700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 113 | 20230530 | 172600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 114 | 20230530 | 172500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 115 | 20230530 | 172400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 116 | 20230530 | 172300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 117 | 20230530 | 172200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 118 | 20230530 | 172100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 119 | 20230530 | 172000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 120 | 20230530 | 171900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 121 | 20230530 | 171800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 122 | 20230530 | 171700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 123 | 20230530 | 171600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 124 | 20230530 | 171500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 125 | 20230530 | 171400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 126 | 20230530 | 171300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 127 | 20230530 | 171200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 128 | 20230530 | 171100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 129 | 20230530 | 171000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 130 | 20230530 | 170900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 131 | 20230530 | 170800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 132 | 20230530 | 170700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 133 | 20230530 | 170600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 134 | 20230530 | 170500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 135 | 20230530 | 170400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 136 | 20230530 | 170300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 137 | 20230530 | 170200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 138 | 20230530 | 170100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 139 | 20230530 | 170000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 140 | 20230530 | 165900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 141 | 20230530 | 165800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 142 | 20230530 | 165700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 143 | 20230530 | 165600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 144 | 20230530 | 165500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 145 | 20230530 | 165400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 146 | 20230530 | 165300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 147 | 20230530 | 165200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 148 | 20230530 | 165100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 149 | 20230530 | 165000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 150 | 20230530 | 164900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 151 | 20230530 | 164800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 152 | 20230530 | 164700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 153 | 20230530 | 164600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 154 | 20230530 | 164500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 155 | 20230530 | 164400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 156 | 20230530 | 164300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 157 | 20230530 | 164200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 158 | 20230530 | 164100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 159 | 20230530 | 164000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 160 | 20230530 | 163900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 161 | 20230530 | 163800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 162 | 20230530 | 163700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 163 | 20230530 | 163600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 164 | 20230530 | 163500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 165 | 20230530 | 163400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 166 | 20230530 | 163300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 167 | 20230530 | 163200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 168 | 20230530 | 163100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 169 | 20230530 | 163000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 170 | 20230530 | 162900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 171 | 20230530 | 162800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 172 | 20230530 | 162700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 173 | 20230530 | 162600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 174 | 20230530 | 162500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 175 | 20230530 | 162400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 176 | 20230530 | 162300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 177 | 20230530 | 162200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 178 | 20230530 | 162100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 179 | 20230530 | 162000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 180 | 20230530 | 161900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 181 | 20230530 | 161800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 182 | 20230530 | 161700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 183 | 20230530 | 161600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 184 | 20230530 | 161500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 185 | 20230530 | 161400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 186 | 20230530 | 161300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 187 | 20230530 | 161200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 188 | 20230530 | 161100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 189 | 20230530 | 161000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 190 | 20230530 | 160900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 191 | 20230530 | 160800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 192 | 20230530 | 160700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 193 | 20230530 | 160600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 194 | 20230530 | 160500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 195 | 20230530 | 160400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 196 | 20230530 | 160300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 197 | 20230530 | 160200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 198 | 20230530 | 160100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 199 | 20230530 | 160000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 200 | 20230530 | 155900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 201 | 20230530 | 155800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 202 | 20230530 | 155700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 203 | 20230530 | 155600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 204 | 20230530 | 155500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 205 | 20230530 | 155400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 206 | 20230530 | 155300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 207 | 20230530 | 155200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 208 | 20230530 | 155100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 209 | 20230530 | 155000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 210 | 20230530 | 154900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 211 | 20230530 | 154800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 212 | 20230530 | 154700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 213 | 20230530 | 154600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 214 | 20230530 | 154500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 215 | 20230530 | 154400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 216 | 20230530 | 154300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 217 | 20230530 | 154200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 218 | 20230530 | 154100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 219 | 20230530 | 154000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 220 | 20230530 | 153900 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 221 | 20230530 | 153800 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 222 | 20230530 | 153700 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 223 | 20230530 | 153600 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 224 | 20230530 | 153500 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 225 | 20230530 | 153400 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 226 | 20230530 | 153300 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 227 | 20230530 | 153200 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 228 | 20230530 | 153100 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 0 |
| 229 | 20230530 | 153000 | 2801239940 | 19610 | 19610 | 19610 | 19610 | 2949 |
| 230 | 20230530 | 152900 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 231 | 20230530 | 152800 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 232 | 20230530 | 152700 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 233 | 20230530 | 152600 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 234 | 20230530 | 152500 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 235 | 20230530 | 152400 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 236 | 20230530 | 152300 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 237 | 20230530 | 152200 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 238 | 20230530 | 152100 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 239 | 20230530 | 152000 | 2743410050 | 19610 | 19610 | 19610 | 19610 | 0 |
| 240 | 20230530 | 151900 | 2743410050 | 19610 | 19620 | 19620 | 19600 | 521 |
| 241 | 20230530 | 151800 | 2733189370 | 19620 | 19600 | 19620 | 19600 | 242 |
| 242 | 20230530 | 151700 | 2728443510 | 19600 | 19610 | 19610 | 19600 | 134 |
| 243 | 20230530 | 151600 | 2725815800 | 19620 | 19590 | 19620 | 19590 | 1830 |
| 244 | 20230530 | 151500 | 2689940760 | 19590 | 19590 | 19600 | 19590 | 694 |
| 245 | 20230530 | 151400 | 2676345190 | 19600 | 19590 | 19600 | 19590 | 120 |
| 246 | 20230530 | 151300 | 2673993730 | 19600 | 19590 | 19600 | 19590 | 101 |
| 247 | 20230530 | 151200 | 2672015130 | 19590 | 19580 | 19590 | 19580 | 897 |
| 248 | 20230530 | 151100 | 2654443390 | 19580 | 19580 | 19580 | 19580 | 330 |
| 249 | 20230530 | 151000 | 2647981990 | 19590 | 19590 | 19590 | 19580 | 116 |
| 250 | 20230530 | 150900 | 2645710430 | 19590 | 19580 | 19590 | 19580 | 139 |
| 251 | 20230530 | 150800 | 2642988700 | 19580 | 19590 | 19590 | 19570 | 3823 |
| 252 | 20230530 | 150700 | 2568137540 | 19590 | 19590 | 19590 | 19580 | 69 |
| 253 | 20230530 | 150600 | 2566786350 | 19590 | 19590 | 19590 | 19580 | 134 |
| 254 | 20230530 | 150500 | 2564162420 | 19600 | 19580 | 19600 | 19580 | 35 |
| 255 | 20230530 | 150400 | 2563476820 | 19600 | 19570 | 19600 | 19570 | 559 |
| 256 | 20230530 | 150300 | 2552531930 | 19570 | 19580 | 19580 | 19570 | 1265 |
| 257 | 20230530 | 150200 | 2527763850 | 19580 | 19570 | 19580 | 19570 | 62 |
| 258 | 20230530 | 150100 | 2526550440 | 19570 | 19580 | 19580 | 19570 | 208 |
| 259 | 20230530 | 150000 | 2522479850 | 19580 | 19580 | 19580 | 19580 | 8 |
| 260 | 20230530 | 145900 | 2522323210 | 19570 | 19570 | 19570 | 19570 | 179 |
| 261 | 20230530 | 145800 | 2518820180 | 19580 | 19580 | 19580 | 19580 | 83 |
| 262 | 20230530 | 145700 | 2517195040 | 19580 | 19590 | 19590 | 19570 | 534 |
| 263 | 20230530 | 145600 | 2506738780 | 19590 | 19580 | 19590 | 19580 | 482 |
| 264 | 20230530 | 145500 | 2497297130 | 19580 | 19590 | 19590 | 19580 | 91 |
| 265 | 20230530 | 145400 | 2495515130 | 19590 | 19590 | 19590 | 19590 | 4 |
| 266 | 20230530 | 145300 | 2495436770 | 19580 | 19580 | 19580 | 19580 | 321 |
| 267 | 20230530 | 145200 | 2489151590 | 19580 | 19580 | 19590 | 19580 | 468 |
| 268 | 20230530 | 145100 | 2479988130 | 19580 | 19590 | 19590 | 19580 | 32 |
| 269 | 20230530 | 145000 | 2479361360 | 19590 | 19600 | 19600 | 19590 | 1807 |
| 270 | 20230530 | 144900 | 2443962130 | 19590 | 19600 | 19600 | 19590 | 194 |
| 271 | 20230530 | 144800 | 2440159940 | 19600 | 19610 | 19610 | 19600 | 4742 |
| 272 | 20230530 | 144700 | 2347193160 | 19620 | 19620 | 19620 | 19620 | 31 |
| 273 | 20230530 | 144600 | 2346584940 | 19620 | 19620 | 19620 | 19610 | 74 |
| 274 | 20230530 | 144500 | 2345133070 | 19620 | 19610 | 19620 | 19610 | 230 |
| 275 | 20230530 | 144400 | 2340620520 | 19620 | 19620 | 19620 | 19620 | 204 |
| 276 | 20230530 | 144300 | 2336618040 | 19620 | 19620 | 19640 | 19620 | 113 |
| 277 | 20230530 | 144200 | 2334400540 | 19620 | 19620 | 19620 | 19620 | 127 |
| 278 | 20230530 | 144100 | 2331908800 | 19620 | 19620 | 19620 | 19620 | 50 |
| 279 | 20230530 | 144000 | 2330927800 | 19620 | 19630 | 19630 | 19620 | 80 |
| 280 | 20230530 | 143900 | 2329358140 | 19630 | 19630 | 19630 | 19630 | 47 |
| 281 | 20230530 | 143800 | 2328435530 | 19630 | 19630 | 19630 | 19630 | 203 |
| 282 | 20230530 | 143700 | 2324450640 | 19630 | 19630 | 19630 | 19630 | 110 |
| 283 | 20230530 | 143600 | 2322291340 | 19630 | 19640 | 19640 | 19630 | 396 |
| 284 | 20230530 | 143500 | 2314517630 | 19640 | 19640 | 19640 | 19640 | 10 |
| 285 | 20230530 | 143400 | 2314321230 | 19640 | 19620 | 19640 | 19620 | 157 |
| 286 | 20230530 | 143300 | 2311240750 | 19620 | 19620 | 19620 | 19620 | 51 |
| 287 | 20230530 | 143200 | 2310240130 | 19620 | 19620 | 19620 | 19620 | 9 |
| 288 | 20230530 | 143100 | 2310063550 | 19620 | 19620 | 19620 | 19620 | 56 |
| 289 | 20230530 | 143000 | 2308964830 | 19610 | 19620 | 19620 | 19610 | 150 |
| 290 | 20230530 | 142900 | 2306022270 | 19620 | 19620 | 19620 | 19620 | 55 |
| 291 | 20230530 | 142800 | 2304943170 | 19620 | 19620 | 19620 | 19620 | 26 |
| 292 | 20230530 | 142700 | 2304433050 | 19620 | 19620 | 19620 | 19620 | 45 |
| 293 | 20230530 | 142600 | 2303550150 | 19620 | 19620 | 19620 | 19620 | 45 |
| 294 | 20230530 | 142500 | 2302667250 | 19620 | 19620 | 19620 | 19620 | 30 |
| 295 | 20230530 | 142400 | 2302078650 | 19620 | 19630 | 19630 | 19620 | 180 |
| 296 | 20230530 | 142300 | 2298546610 | 19630 | 19630 | 19630 | 19630 | 12 |
| 297 | 20230530 | 142200 | 2298311050 | 19630 | 19630 | 19630 | 19630 | 35 |
| 298 | 20230530 | 142100 | 2297624000 | 19630 | 19640 | 19640 | 19630 | 11 |
| 299 | 20230530 | 142000 | 2297408020 | 19640 | 19640 | 19640 | 19640 | 1 |
| 300 | 20230530 | 141900 | 2297388380 | 19630 | 19640 | 19640 | 19630 | 113 |
| 301 | 20230530 | 141800 | 2295170180 | 19630 | 19630 | 19630 | 19630 | 105 |
| 302 | 20230530 | 141700 | 2293109030 | 19630 | 19630 | 19630 | 19630 | 10 |
| 303 | 20230530 | 141600 | 2292912730 | 19630 | 19630 | 19630 | 19630 | 132 |
| 304 | 20230530 | 141500 | 2290321570 | 19630 | 19630 | 19630 | 19630 | 5 |
| 305 | 20230530 | 141400 | 2290223420 | 19630 | 19630 | 19630 | 19630 | 20 |
| 306 | 20230530 | 141300 | 2289830820 | 19620 | 19620 | 19620 | 19620 | 2 |
| 307 | 20230530 | 141200 | 2289791580 | 19630 | 19630 | 19630 | 19630 | 20 |
| 308 | 20230530 | 141100 | 2289398980 | 19620 | 19620 | 19620 | 19620 | 243 |
| 309 | 20230530 | 141000 | 2284631320 | 19630 | 19630 | 19630 | 19630 | 135 |
| 310 | 20230530 | 140900 | 2281981270 | 19630 | 19630 | 19630 | 19630 | 64 |
| 311 | 20230530 | 140800 | 2280724950 | 19630 | 19630 | 19630 | 19630 | 0 |
| 312 | 20230530 | 140700 | 2280724950 | 19630 | 19630 | 19630 | 19630 | 12 |
| 313 | 20230530 | 140600 | 2280489390 | 19620 | 19620 | 19620 | 19620 | 135 |
| 314 | 20230530 | 140500 | 2277840690 | 19620 | 19620 | 19620 | 19620 | 580 |
| 315 | 20230530 | 140400 | 2266461090 | 19620 | 19620 | 19620 | 19620 | 0 |
| 316 | 20230530 | 140300 | 2266461090 | 19620 | 19620 | 19620 | 19620 | 9 |
| 317 | 20230530 | 140200 | 2266284510 | 19620 | 19620 | 19620 | 19620 | 1440 |
| 318 | 20230530 | 140100 | 2238031710 | 19620 | 19620 | 19620 | 19620 | 4 |
| 319 | 20230530 | 140000 | 2237953230 | 19620 | 19620 | 19620 | 19620 | 1 |
| 320 | 20230530 | 135900 | 2237933610 | 19600 | 19600 | 19600 | 19600 | 0 |
| 321 | 20230530 | 135800 | 2237933610 | 19600 | 19600 | 19600 | 19600 | 0 |
| 322 | 20230530 | 135700 | 2237933610 | 19600 | 19600 | 19600 | 19600 | 0 |
| 323 | 20230530 | 135600 | 2237933610 | 19600 | 19620 | 19620 | 19600 | 16 |
| 324 | 20230530 | 135500 | 2237619940 | 19620 | 19600 | 19620 | 19600 | 342 |
| 325 | 20230530 | 135400 | 2230915960 | 19600 | 19600 | 19600 | 19600 | 3 |
| 326 | 20230530 | 135300 | 2230857160 | 19600 | 19600 | 19600 | 19600 | 0 |
| 327 | 20230530 | 135200 | 2230857160 | 19600 | 19600 | 19600 | 19600 | 5 |
| 328 | 20230530 | 135100 | 2230759160 | 19600 | 19600 | 19600 | 19600 | 500 |
| 329 | 20230530 | 135000 | 2220959160 | 19600 | 19600 | 19600 | 19600 | 110 |
| 330 | 20230530 | 134900 | 2218803160 | 19600 | 19600 | 19600 | 19600 | 387 |
| 331 | 20230530 | 134800 | 2211217960 | 19600 | 19610 | 19610 | 19600 | 400 |
| 332 | 20230530 | 134700 | 2203377900 | 19620 | 19620 | 19620 | 19620 | 61 |
| 333 | 20230530 | 134600 | 2202181080 | 19640 | 19640 | 19640 | 19640 | 1 |
| 334 | 20230530 | 134500 | 2202161440 | 19620 | 19620 | 19620 | 19620 | 5012 |
| 335 | 20230530 | 134400 | 2103826000 | 19590 | 19600 | 19600 | 19590 | 129 |
| 336 | 20230530 | 134300 | 2101298130 | 19590 | 19590 | 19590 | 19590 | 10 |
| 337 | 20230530 | 134200 | 2101102230 | 19590 | 19590 | 19590 | 19590 | 0 |
| 338 | 20230530 | 134100 | 2101102230 | 19590 | 19580 | 19590 | 19580 | 824 |
| 339 | 20230530 | 134000 | 2084960160 | 19580 | 19590 | 19590 | 19580 | 112 |
| 340 | 20230530 | 133900 | 2082767080 | 19590 | 19590 | 19590 | 19590 | 6 |
| 341 | 20230530 | 133800 | 2082649540 | 19590 | 19580 | 19600 | 19580 | 238 |
| 342 | 20230530 | 133700 | 2077987230 | 19590 | 19590 | 19590 | 19590 | 16 |
| 343 | 20230530 | 133600 | 2077673790 | 19590 | 19580 | 19590 | 19580 | 111 |
| 344 | 20230530 | 133500 | 2075499400 | 19580 | 19580 | 19580 | 19580 | 23 |
| 345 | 20230530 | 133400 | 2075049060 | 19570 | 19570 | 19590 | 19570 | 1123 |
| 346 | 20230530 | 133300 | 2053060600 | 19570 | 19560 | 19570 | 19560 | 114 |
| 347 | 20230530 | 133200 | 2050830730 | 19560 | 19560 | 19560 | 19560 | 8 |
| 348 | 20230530 | 133100 | 2050674250 | 19550 | 19550 | 19550 | 19550 | 525 |
| 349 | 20230530 | 133000 | 2040410500 | 19550 | 19550 | 19550 | 19540 | 808 |
| 350 | 20230530 | 132900 | 2024615600 | 19550 | 19560 | 19560 | 19550 | 27 |
| 351 | 20230530 | 132800 | 2024087640 | 19560 | 19560 | 19560 | 19560 | 2 |
| 352 | 20230530 | 132700 | 2024048520 | 19560 | 19560 | 19560 | 19560 | 62 |
| 353 | 20230530 | 132600 | 2022835800 | 19560 | 19560 | 19560 | 19560 | 25 |
| 354 | 20230530 | 132500 | 2022346800 | 19560 | 19560 | 19560 | 19560 | 303 |
| 355 | 20230530 | 132400 | 2016420120 | 19560 | 19570 | 19570 | 19560 | 653 |
| 356 | 20230530 | 132300 | 2003647340 | 19550 | 19550 | 19570 | 19550 | 168 |
| 357 | 20230530 | 132200 | 2000362580 | 19550 | 19550 | 19550 | 19550 | 132 |
| 358 | 20230530 | 132100 | 1997781980 | 19550 | 19540 | 19550 | 19540 | 99 |
| 359 | 20230530 | 132000 | 1995847030 | 19540 | 19570 | 19570 | 19540 | 7984 |
| 360 | 20230530 | 131900 | 1839739670 | 19570 | 19570 | 19570 | 19560 | 55 |
| 361 | 20230530 | 131800 | 1838663590 | 19560 | 19580 | 19580 | 19560 | 120 |
| 362 | 20230530 | 131700 | 1836315500 | 19570 | 19570 | 19570 | 19560 | 908 |
| 363 | 20230530 | 131600 | 1818547940 | 19570 | 19570 | 19570 | 19570 | 80 |
| 364 | 20230530 | 131500 | 1816982340 | 19570 | 19580 | 19580 | 19570 | 30 |
| 365 | 20230530 | 131400 | 1816394980 | 19580 | 19580 | 19580 | 19580 | 24 |
| 366 | 20230530 | 131300 | 1815925060 | 19580 | 19580 | 19580 | 19580 | 335 |
| 367 | 20230530 | 131200 | 1809365760 | 19590 | 19590 | 19590 | 19590 | 6 |
| 368 | 20230530 | 131100 | 1809248220 | 19600 | 19600 | 19600 | 19590 | 146 |
| 369 | 20230530 | 131000 | 1806387700 | 19600 | 19610 | 19610 | 19600 | 428 |
| 370 | 20230530 | 130900 | 1797998860 | 19610 | 19610 | 19610 | 19610 | 5 |
| 371 | 20230530 | 130800 | 1797900810 | 19610 | 19610 | 19610 | 19610 | 72 |
| 372 | 20230530 | 130700 | 1796488890 | 19610 | 19610 | 19610 | 19610 | 21 |
| 373 | 20230530 | 130600 | 1796077080 | 19610 | 19610 | 19610 | 19610 | 50 |
| 374 | 20230530 | 130500 | 1795096580 | 19610 | 19610 | 19610 | 19610 | 104 |
| 375 | 20230530 | 130400 | 1793057140 | 19600 | 19600 | 19600 | 19600 | 7 |
| 376 | 20230530 | 130300 | 1792919940 | 19610 | 19620 | 19620 | 19610 | 162 |
| 377 | 20230530 | 130200 | 1789742620 | 19610 | 19610 | 19610 | 19610 | 50 |
| 378 | 20230530 | 130100 | 1788762120 | 19610 | 19610 | 19610 | 19610 | 1 |
| 379 | 20230530 | 130000 | 1788742510 | 19610 | 19610 | 19610 | 19610 | 0 |
| 380 | 20230530 | 125900 | 1788742510 | 19610 | 19610 | 19610 | 19610 | 0 |
| 381 | 20230530 | 125800 | 1788742510 | 19610 | 19610 | 19610 | 19610 | 71 |
| 382 | 20230530 | 125700 | 1787350200 | 19610 | 19610 | 19610 | 19610 | 11 |
| 383 | 20230530 | 125600 | 1787134490 | 19600 | 19600 | 19600 | 19600 | 350 |
| 384 | 20230530 | 125500 | 1780274490 | 19600 | 19610 | 19610 | 19600 | 208 |
| 385 | 20230530 | 125400 | 1776197640 | 19600 | 19610 | 19610 | 19600 | 113 |
| 386 | 20230530 | 125300 | 1773981810 | 19610 | 19610 | 19610 | 19610 | 12 |
| 387 | 20230530 | 125200 | 1773746490 | 19610 | 19620 | 19620 | 19610 | 24 |
| 388 | 20230530 | 125100 | 1773275830 | 19620 | 19600 | 19620 | 19590 | 305 |
| 389 | 20230530 | 125000 | 1767297800 | 19600 | 19600 | 19600 | 19600 | 3 |
| 390 | 20230530 | 124900 | 1767239000 | 19600 | 19600 | 19600 | 19600 | 8 |
| 391 | 20230530 | 124800 | 1767082200 | 19600 | 19580 | 19600 | 19580 | 531 |
| 392 | 20230530 | 124700 | 1756685100 | 19600 | 19600 | 19600 | 19600 | 213 |
| 393 | 20230530 | 124600 | 1752510300 | 19600 | 19600 | 19600 | 19600 | 3 |
| 394 | 20230530 | 124500 | 1752451500 | 19600 | 19580 | 19600 | 19580 | 411 |
| 395 | 20230530 | 124400 | 1744403920 | 19580 | 19570 | 19580 | 19570 | 178 |
| 396 | 20230530 | 124300 | 1740920300 | 19580 | 19580 | 19580 | 19570 | 17 |
| 397 | 20230530 | 124200 | 1740587480 | 19580 | 19580 | 19580 | 19580 | 1 |
| 398 | 20230530 | 124100 | 1740567900 | 19570 | 19580 | 19580 | 19570 | 74 |
| 399 | 20230530 | 124000 | 1739119250 | 19570 | 19580 | 19580 | 19570 | 69 |
| 400 | 20230530 | 123900 | 1737768260 | 19580 | 19580 | 19580 | 19580 | 382 |
| 401 | 20230530 | 123800 | 1730288700 | 19580 | 19600 | 19600 | 19580 | 21 |
| 402 | 20230530 | 123700 | 1729877120 | 19600 | 19600 | 19600 | 19590 | 337 |
| 403 | 20230530 | 123600 | 1723275250 | 19600 | 19600 | 19600 | 19600 | 14 |
| 404 | 20230530 | 123500 | 1723000850 | 19600 | 19600 | 19600 | 19600 | 2 |
| 405 | 20230530 | 123400 | 1722961650 | 19600 | 19600 | 19600 | 19600 | 11 |
| 406 | 20230530 | 123300 | 1722746050 | 19590 | 19590 | 19590 | 19590 | 0 |
| 407 | 20230530 | 123200 | 1722746050 | 19590 | 19590 | 19590 | 19590 | 875 |
| 408 | 20230530 | 123100 | 1705604800 | 19590 | 19590 | 19590 | 19590 | 0 |
| 409 | 20230530 | 123000 | 1705604800 | 19590 | 19580 | 19590 | 19580 | 2392 |
| 410 | 20230530 | 122900 | 1658768820 | 19580 | 19580 | 19580 | 19580 | 159 |
| 411 | 20230530 | 122800 | 1655655600 | 19570 | 19570 | 19570 | 19570 | 0 |
| 412 | 20230530 | 122700 | 1655655600 | 19570 | 19570 | 19570 | 19570 | 0 |
| 413 | 20230530 | 122600 | 1655655600 | 19570 | 19570 | 19570 | 19570 | 38 |
| 414 | 20230530 | 122500 | 1654911940 | 19560 | 19560 | 19570 | 19560 | 265 |
| 415 | 20230530 | 122400 | 1649728190 | 19570 | 19580 | 19580 | 19570 | 1801 |
| 416 | 20230530 | 122300 | 1614482420 | 19580 | 19580 | 19580 | 19580 | 50 |
| 417 | 20230530 | 122200 | 1613503420 | 19580 | 19600 | 19600 | 19580 | 660 |
| 418 | 20230530 | 122100 | 1600579500 | 19600 | 19600 | 19600 | 19600 | 5 |
| 419 | 20230530 | 122000 | 1600481500 | 19600 | 19600 | 19600 | 19600 | 0 |
| 420 | 20230530 | 121900 | 1600481500 | 19600 | 19580 | 19600 | 19580 | 103 |
| 421 | 20230530 | 121800 | 1598463800 | 19580 | 19600 | 19600 | 19580 | 110 |
| 422 | 20230530 | 121700 | 1596309800 | 19600 | 19590 | 19600 | 19580 | 1149 |
| 423 | 20230530 | 121600 | 1573810330 | 19580 | 19580 | 19590 | 19580 | 943 |
| 424 | 20230530 | 121500 | 1555344000 | 19600 | 19600 | 19600 | 19600 | 56 |
| 425 | 20230530 | 121400 | 1554246400 | 19600 | 19580 | 19600 | 19580 | 199 |
| 426 | 20230530 | 121300 | 1550349880 | 19580 | 19580 | 19580 | 19580 | 30 |
| 427 | 20230530 | 121200 | 1549762480 | 19580 | 19580 | 19580 | 19580 | 0 |
| 428 | 20230530 | 121100 | 1549762480 | 19580 | 19590 | 19590 | 19580 | 52 |
| 429 | 20230530 | 121000 | 1548744120 | 19590 | 19590 | 19590 | 19590 | 25 |
| 430 | 20230530 | 120900 | 1548254370 | 19590 | 19590 | 19590 | 19590 | 139 |
| 431 | 20230530 | 120800 | 1545531360 | 19590 | 19590 | 19590 | 19590 | 402 |
| 432 | 20230530 | 120700 | 1537656180 | 19590 | 19590 | 19590 | 19590 | 0 |
| 433 | 20230530 | 120600 | 1537656180 | 19590 | 19590 | 19590 | 19590 | 0 |
| 434 | 20230530 | 120500 | 1537656180 | 19590 | 19590 | 19590 | 19590 | 173 |
| 435 | 20230530 | 120400 | 1534267110 | 19590 | 19590 | 19590 | 19590 | 152 |
| 436 | 20230530 | 120300 | 1531289430 | 19590 | 19590 | 19590 | 19590 | 435 |
| 437 | 20230530 | 120200 | 1522767780 | 19590 | 19590 | 19590 | 19590 | 0 |
| 438 | 20230530 | 120100 | 1522767780 | 19590 | 19600 | 19600 | 19590 | 733 |
| 439 | 20230530 | 120000 | 1508403480 | 19600 | 19600 | 19600 | 19600 | 0 |
| 440 | 20230530 | 115900 | 1508403480 | 19600 | 19600 | 19600 | 19600 | 0 |
| 441 | 20230530 | 115800 | 1508403480 | 19600 | 19610 | 19610 | 19600 | 1253 |
| 442 | 20230530 | 115700 | 1483832160 | 19620 | 19620 | 19620 | 19620 | 42 |
| 443 | 20230530 | 115600 | 1483008120 | 19620 | 19620 | 19620 | 19610 | 6 |
| 444 | 20230530 | 115500 | 1482890420 | 19600 | 19600 | 19600 | 19600 | 1051 |
| 445 | 20230530 | 115400 | 1462290820 | 19620 | 19620 | 19620 | 19620 | 206 |
| 446 | 20230530 | 115300 | 1458249100 | 19620 | 19610 | 19620 | 19610 | 401 |
| 447 | 20230530 | 115200 | 1450385180 | 19610 | 19610 | 19610 | 19610 | 1 |
| 448 | 20230530 | 115100 | 1450365570 | 19610 | 19610 | 19610 | 19610 | 0 |
| 449 | 20230530 | 115000 | 1450365570 | 19610 | 19610 | 19610 | 19610 | 0 |
| 450 | 20230530 | 114900 | 1450365570 | 19610 | 19610 | 19610 | 19610 | 121 |
| 451 | 20230530 | 114800 | 1447992760 | 19610 | 19610 | 19610 | 19610 | 9 |
| 452 | 20230530 | 114700 | 1447816270 | 19600 | 19600 | 19600 | 19600 | 0 |
| 453 | 20230530 | 114600 | 1447816270 | 19600 | 19600 | 19600 | 19600 | 10 |
| 454 | 20230530 | 114500 | 1447620270 | 19600 | 19600 | 19600 | 19600 | 23 |
| 455 | 20230530 | 114400 | 1447169470 | 19610 | 19610 | 19610 | 19610 | 10 |
| 456 | 20230530 | 114300 | 1446973370 | 19610 | 19610 | 19610 | 19610 | 22 |
| 457 | 20230530 | 114200 | 1446541950 | 19610 | 19620 | 19620 | 19610 | 7 |
| 458 | 20230530 | 114100 | 1446404630 | 19620 | 19620 | 19620 | 19620 | 1 |
| 459 | 20230530 | 114000 | 1446385010 | 19600 | 19600 | 19600 | 19600 | 400 |
| 460 | 20230530 | 113900 | 1438545010 | 19600 | 19600 | 19600 | 19600 | 254 |
| 461 | 20230530 | 113800 | 1433566610 | 19600 | 19600 | 19600 | 19600 | 229 |
| 462 | 20230530 | 113700 | 1429078210 | 19600 | 19600 | 19600 | 19600 | 0 |
| 463 | 20230530 | 113600 | 1429078210 | 19600 | 19600 | 19600 | 19600 | 623 |
| 464 | 20230530 | 113500 | 1416867410 | 19600 | 19610 | 19610 | 19600 | 20 |
| 465 | 20230530 | 113400 | 1416475330 | 19600 | 19590 | 19600 | 19590 | 824 |
| 466 | 20230530 | 113300 | 1400329510 | 19590 | 19590 | 19590 | 19590 | 102 |
| 467 | 20230530 | 113200 | 1398331330 | 19580 | 19590 | 19590 | 19580 | 51 |
| 468 | 20230530 | 113100 | 1397332340 | 19590 | 19590 | 19590 | 19590 | 10 |
| 469 | 20230530 | 113000 | 1397136440 | 19590 | 19590 | 19590 | 19590 | 5 |
| 470 | 20230530 | 112900 | 1397038490 | 19570 | 19570 | 19570 | 19570 | 120 |
| 471 | 20230530 | 112800 | 1394690090 | 19570 | 19580 | 19580 | 19570 | 365 |
| 472 | 20230530 | 112700 | 1387546770 | 19570 | 19580 | 19580 | 19570 | 1078 |
| 473 | 20230530 | 112600 | 1366446940 | 19580 | 19580 | 19580 | 19580 | 2 |
| 474 | 20230530 | 112500 | 1366407780 | 19580 | 19580 | 19580 | 19580 | 106 |
| 475 | 20230530 | 112400 | 1364332300 | 19580 | 19580 | 19580 | 19570 | 76 |
| 476 | 20230530 | 112300 | 1362844230 | 19570 | 19570 | 19590 | 19560 | 528 |
| 477 | 20230530 | 112200 | 1352514960 | 19570 | 19570 | 19580 | 19570 | 163 |
| 478 | 20230530 | 112100 | 1349324950 | 19580 | 19580 | 19580 | 19570 | 2620 |
| 479 | 20230530 | 112000 | 1298051260 | 19580 | 19580 | 19580 | 19580 | 0 |
| 480 | 20230530 | 111900 | 1298051260 | 19580 | 19580 | 19580 | 19580 | 9 |
| 481 | 20230530 | 111800 | 1297875040 | 19580 | 19580 | 19580 | 19580 | 72 |
| 482 | 20230530 | 111700 | 1296465280 | 19580 | 19580 | 19580 | 19580 | 505 |
| 483 | 20230530 | 111600 | 1286577380 | 19600 | 19600 | 19600 | 19600 | 8 |
| 484 | 20230530 | 111500 | 1286420580 | 19600 | 19590 | 19600 | 19590 | 57 |
| 485 | 20230530 | 111400 | 1285303600 | 19580 | 19590 | 19590 | 19580 | 798 |
| 486 | 20230530 | 111300 | 1269674220 | 19590 | 19600 | 19600 | 19590 | 25 |
| 487 | 20230530 | 111200 | 1269184420 | 19600 | 19620 | 19620 | 19600 | 22 |
| 488 | 20230530 | 111100 | 1268752880 | 19590 | 19590 | 19590 | 19590 | 0 |
| 489 | 20230530 | 111000 | 1268752880 | 19590 | 19600 | 19600 | 19590 | 949 |
| 490 | 20230530 | 110900 | 1250152600 | 19620 | 19620 | 19620 | 19620 | 110 |
| 491 | 20230530 | 110800 | 1247994400 | 19620 | 19620 | 19620 | 19620 | 292 |
| 492 | 20230530 | 110700 | 1242265360 | 19620 | 19590 | 19620 | 19590 | 1705 |
| 493 | 20230530 | 110600 | 1208851940 | 19590 | 19590 | 19590 | 19590 | 626 |
| 494 | 20230530 | 110500 | 1196588600 | 19590 | 19600 | 19600 | 19590 | 300 |
| 495 | 20230530 | 110400 | 1190711190 | 19600 | 19600 | 19600 | 19600 | 132 |
| 496 | 20230530 | 110300 | 1188123990 | 19600 | 19600 | 19600 | 19580 | 1237 |
| 497 | 20230530 | 110200 | 1163883430 | 19600 | 19600 | 19610 | 19590 | 373 |
| 498 | 20230530 | 110100 | 1156570100 | 19600 | 19600 | 19600 | 19590 | 255 |
| 499 | 20230530 | 110000 | 1151573380 | 19600 | 19590 | 19600 | 19590 | 1332 |
| 500 | 20230530 | 105900 | 1125469450 | 19590 | 19600 | 19600 | 19590 | 479 |
| 501 | 20230530 | 105800 | 1116085330 | 19600 | 19590 | 19600 | 19580 | 437 |
| 502 | 20230530 | 105700 | 1107528820 | 19580 | 19580 | 19580 | 19580 | 0 |
| 503 | 20230530 | 105600 | 1107528820 | 19580 | 19580 | 19580 | 19580 | 86 |
| 504 | 20230530 | 105500 | 1105844940 | 19580 | 19590 | 19590 | 19580 | 502 |
| 505 | 20230530 | 105400 | 1096015430 | 19580 | 19610 | 19610 | 19570 | 5562 |
| 506 | 20230530 | 105300 | 987043590 | 19620 | 19620 | 19620 | 19620 | 180 |
| 507 | 20230530 | 105200 | 983511990 | 19620 | 19620 | 19620 | 19620 | 172 |
| 508 | 20230530 | 105100 | 980137350 | 19620 | 19620 | 19620 | 19620 | 148 |
| 509 | 20230530 | 105000 | 977233590 | 19610 | 19620 | 19620 | 19610 | 50 |
| 510 | 20230530 | 104900 | 976252990 | 19610 | 19610 | 19610 | 19610 | 0 |
| 511 | 20230530 | 104800 | 976252990 | 19610 | 19620 | 19620 | 19610 | 1600 |
| 512 | 20230530 | 104700 | 944875390 | 19620 | 19630 | 19630 | 19620 | 59 |
| 513 | 20230530 | 104600 | 943717610 | 19630 | 19620 | 19640 | 19620 | 208 |
| 514 | 20230530 | 104500 | 939636610 | 19620 | 19630 | 19630 | 19600 | 2841 |
| 515 | 20230530 | 104400 | 883904290 | 19630 | 19650 | 19680 | 19630 | 4161 |
| 516 | 20230530 | 104300 | 802178510 | 19650 | 19660 | 19660 | 19650 | 94 |
| 517 | 20230530 | 104200 | 800331150 | 19660 | 19660 | 19660 | 19660 | 78 |
| 518 | 20230530 | 104100 | 798797670 | 19660 | 19660 | 19660 | 19660 | 170 |
| 519 | 20230530 | 104000 | 795455470 | 19660 | 19660 | 19660 | 19660 | 488 |
| 520 | 20230530 | 103900 | 785861390 | 19660 | 19680 | 19680 | 19660 | 1934 |
| 521 | 20230530 | 103800 | 747833380 | 19690 | 19680 | 19690 | 19680 | 108 |
| 522 | 20230530 | 103700 | 745707930 | 19680 | 19680 | 19680 | 19680 | 169 |
| 523 | 20230530 | 103600 | 742382010 | 19680 | 19680 | 19680 | 19680 | 451 |
| 524 | 20230530 | 103500 | 733506330 | 19680 | 19690 | 19690 | 19680 | 63 |
| 525 | 20230530 | 103400 | 732266290 | 19690 | 19690 | 19690 | 19690 | 8 |
| 526 | 20230530 | 103300 | 732108770 | 19690 | 19690 | 19690 | 19690 | 0 |
| 527 | 20230530 | 103200 | 732108770 | 19690 | 19690 | 19690 | 19690 | 53 |
| 528 | 20230530 | 103100 | 731065200 | 19700 | 19700 | 19700 | 19700 | 0 |
| 529 | 20230530 | 103000 | 731065200 | 19700 | 19690 | 19700 | 19690 | 473 |
| 530 | 20230530 | 102900 | 721751820 | 19680 | 19680 | 19680 | 19680 | 175 |
| 531 | 20230530 | 102800 | 718307820 | 19690 | 19690 | 19690 | 19690 | 66 |
| 532 | 20230530 | 102700 | 717008280 | 19690 | 19690 | 19690 | 19690 | 3 |
| 533 | 20230530 | 102600 | 716949210 | 19680 | 19680 | 19680 | 19680 | 103 |
| 534 | 20230530 | 102500 | 714922170 | 19690 | 19690 | 19690 | 19690 | 56 |
| 535 | 20230530 | 102400 | 713819530 | 19690 | 19690 | 19690 | 19690 | 13 |
| 536 | 20230530 | 102300 | 713563560 | 19690 | 19690 | 19690 | 19690 | 3 |
| 537 | 20230530 | 102200 | 713504490 | 19670 | 19670 | 19670 | 19670 | 637 |
| 538 | 20230530 | 102100 | 700974700 | 19670 | 19690 | 19690 | 19670 | 6001 |
| 539 | 20230530 | 102000 | 582909790 | 19680 | 19690 | 19690 | 19680 | 100 |
| 540 | 20230530 | 101900 | 580941000 | 19700 | 19690 | 19700 | 19690 | 11 |
| 541 | 20230530 | 101800 | 580724400 | 19690 | 19690 | 19690 | 19690 | 26 |
| 542 | 20230530 | 101700 | 580212460 | 19690 | 19690 | 19690 | 19690 | 113 |
| 543 | 20230530 | 101600 | 577987490 | 19690 | 19690 | 19690 | 19690 | 10 |
| 544 | 20230530 | 101500 | 577790590 | 19690 | 19680 | 19690 | 19680 | 11 |
| 545 | 20230530 | 101400 | 577574010 | 19680 | 19700 | 19700 | 19680 | 446 |
| 546 | 20230530 | 101300 | 568791920 | 19700 | 19700 | 19700 | 19700 | 0 |
| 547 | 20230530 | 101200 | 568791920 | 19700 | 19710 | 19710 | 19700 | 140 |
| 548 | 20230530 | 101100 | 566033820 | 19710 | 19710 | 19710 | 19710 | 195 |
| 549 | 20230530 | 101000 | 562190370 | 19710 | 19710 | 19710 | 19710 | 2 |
| 550 | 20230530 | 100900 | 562150950 | 19710 | 19710 | 19710 | 19710 | 0 |
| 551 | 20230530 | 100800 | 562150950 | 19710 | 19710 | 19710 | 19710 | 13 |
| 552 | 20230530 | 100700 | 561894720 | 19710 | 19710 | 19710 | 19710 | 0 |
| 553 | 20230530 | 100600 | 561894720 | 19710 | 19720 | 19720 | 19710 | 13 |
| 554 | 20230530 | 100500 | 561638440 | 19720 | 19720 | 19720 | 19720 | 27 |
| 555 | 20230530 | 100400 | 561106000 | 19720 | 19720 | 19720 | 19720 | 2 |
| 556 | 20230530 | 100300 | 561066560 | 19720 | 19700 | 19720 | 19700 | 29 |
| 557 | 20230530 | 100200 | 560494960 | 19700 | 19700 | 19700 | 19700 | 18 |
| 558 | 20230530 | 100100 | 560140360 | 19700 | 19700 | 19700 | 19700 | 4 |
| 559 | 20230530 | 100000 | 560061560 | 19680 | 19680 | 19680 | 19680 | 1 |
| 560 | 20230530 | 095900 | 560041880 | 19680 | 19680 | 19680 | 19680 | 421 |
| 561 | 20230530 | 095800 | 551756600 | 19680 | 19680 | 19680 | 19680 | 84 |
| 562 | 20230530 | 095700 | 550103480 | 19680 | 19670 | 19680 | 19670 | 63 |
| 563 | 20230530 | 095600 | 548864140 | 19680 | 19680 | 19680 | 19670 | 111 |
| 564 | 20230530 | 095500 | 546680110 | 19680 | 19680 | 19680 | 19680 | 310 |
| 565 | 20230530 | 095400 | 540579310 | 19680 | 19680 | 19680 | 19670 | 365 |
| 566 | 20230530 | 095300 | 533397760 | 19680 | 19680 | 19680 | 19680 | 133 |
| 567 | 20230530 | 095200 | 530780320 | 19680 | 19680 | 19680 | 19680 | 53 |
| 568 | 20230530 | 095100 | 529737280 | 19670 | 19680 | 19680 | 19670 | 513 |
| 569 | 20230530 | 095000 | 519646440 | 19680 | 19680 | 19680 | 19680 | 2074 |
| 570 | 20230530 | 094900 | 478830120 | 19680 | 19680 | 19680 | 19680 | 121 |
| 571 | 20230530 | 094800 | 476448840 | 19680 | 19680 | 19720 | 19680 | 1292 |
| 572 | 20230530 | 094700 | 451022180 | 19680 | 19680 | 19680 | 19680 | 528 |
| 573 | 20230530 | 094600 | 440631140 | 19680 | 19680 | 19680 | 19680 | 127 |
| 574 | 20230530 | 094500 | 438131780 | 19680 | 19680 | 19680 | 19680 | 50 |
| 575 | 20230530 | 094400 | 437147780 | 19680 | 19720 | 19720 | 19680 | 3017 |
| 576 | 20230530 | 094300 | 377711910 | 19730 | 19730 | 19730 | 19720 | 280 |
| 577 | 20230530 | 094200 | 372190010 | 19720 | 19730 | 19730 | 19720 | 136 |
| 578 | 20230530 | 094100 | 369507080 | 19730 | 19750 | 19750 | 19730 | 134 |
| 579 | 20230530 | 094000 | 366862530 | 19750 | 19780 | 19780 | 19750 | 35 |
| 580 | 20230530 | 093900 | 366170720 | 19780 | 19790 | 19790 | 19760 | 5 |
| 581 | 20230530 | 093800 | 366071870 | 19790 | 19750 | 19790 | 19750 | 61 |
| 582 | 20230530 | 093700 | 364867080 | 19790 | 19790 | 19790 | 19790 | 3 |
| 583 | 20230530 | 093600 | 364807710 | 19800 | 19740 | 19800 | 19740 | 816 |
| 584 | 20230530 | 093500 | 348665280 | 19740 | 19730 | 19740 | 19730 | 178 |
| 585 | 20230530 | 093400 | 345152260 | 19730 | 19710 | 19730 | 19700 | 1738 |
| 586 | 20230530 | 093300 | 310879020 | 19710 | 19710 | 19710 | 19710 | 15 |
| 587 | 20230530 | 093200 | 310583370 | 19710 | 19690 | 19710 | 19690 | 96 |
| 588 | 20230530 | 093100 | 308692180 | 19690 | 19680 | 19690 | 19670 | 2227 |
| 589 | 20230530 | 093000 | 264852910 | 19680 | 19670 | 19680 | 19670 | 291 |
| 590 | 20230530 | 092900 | 259128870 | 19680 | 19680 | 19680 | 19670 | 49 |
| 591 | 20230530 | 092800 | 258164650 | 19680 | 19680 | 19680 | 19680 | 121 |
| 592 | 20230530 | 092700 | 255783370 | 19680 | 19680 | 19680 | 19670 | 336 |
| 593 | 20230530 | 092600 | 249172450 | 19680 | 19680 | 19690 | 19680 | 594 |
| 594 | 20230530 | 092500 | 237481780 | 19690 | 19690 | 19690 | 19690 | 12 |
| 595 | 20230530 | 092400 | 237245500 | 19690 | 19690 | 19690 | 19690 | 106 |
| 596 | 20230530 | 092300 | 235158360 | 19720 | 19720 | 19720 | 19690 | 35 |
| 597 | 20230530 | 092200 | 234468730 | 19680 | 19680 | 19680 | 19680 | 200 |
| 598 | 20230530 | 092100 | 230532730 | 19680 | 19690 | 19690 | 19680 | 28 |
| 599 | 20230530 | 092000 | 229981510 | 19690 | 19690 | 19690 | 19690 | 100 |
| 600 | 20230530 | 091900 | 228012510 | 19680 | 19680 | 19680 | 19670 | 974 |
| 601 | 20230530 | 091800 | 208844210 | 19680 | 19710 | 19710 | 19670 | 2539 |
| 602 | 20230530 | 091700 | 158856570 | 19710 | 19720 | 19720 | 19700 | 1438 |
| 603 | 20230530 | 091600 | 130511920 | 19720 | 19740 | 19750 | 19720 | 77 |
| 604 | 20230530 | 091500 | 128992890 | 19740 | 19750 | 19750 | 19740 | 331 |
| 605 | 20230530 | 091400 | 122457960 | 19780 | 19760 | 19780 | 19750 | 356 |
| 606 | 20230530 | 091300 | 115425560 | 19760 | 19790 | 19810 | 19760 | 622 |
| 607 | 20230530 | 091200 | 103127100 | 19790 | 19770 | 19790 | 19770 | 65 |
| 608 | 20230530 | 091100 | 101840970 | 19770 | 19770 | 19780 | 19770 | 148 |
| 609 | 20230530 | 091000 | 98914880 | 19780 | 19780 | 19790 | 19780 | 572 |
| 610 | 20230530 | 090900 | 87599720 | 19780 | 19780 | 19780 | 19780 | 279 |
| 611 | 20230530 | 090800 | 82081100 | 19780 | 19780 | 19780 | 19780 | 3 |
| 612 | 20230530 | 090700 | 82021760 | 19770 | 19760 | 19770 | 19760 | 6 |
| 613 | 20230530 | 090600 | 81903180 | 19750 | 19800 | 19800 | 19740 | 336 |
| 614 | 20230530 | 090500 | 75266790 | 19810 | 19810 | 19810 | 19800 | 755 |
| 615 | 20230530 | 090400 | 60315920 | 19810 | 19810 | 19810 | 19800 | 1432 |
| 616 | 20230530 | 090300 | 31949870 | 19850 | 19850 | 19850 | 19810 | 41 |
| 617 | 20230530 | 090200 | 31137020 | 19850 | 19870 | 19870 | 19850 | 420 |
| 618 | 20230530 | 090100 | 22792860 | 19870 | 19900 | 19900 | 19870 | 282 |
| 619 | 20230530 | 090000 | 17185890 | 19880 | 19870 | 19880 | 19870 | 855 |