34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 192400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 3 | 20230530 | 192300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20230530 | 192200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20230530 | 192100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20230530 | 192000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20230530 | 191900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20230530 | 191800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20230530 | 191700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20230530 | 191600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20230530 | 191500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20230530 | 191400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20230530 | 191300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20230530 | 191200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20230530 | 191100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20230530 | 191000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20230530 | 190900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20230530 | 190800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20230530 | 190700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20230530 | 190600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20230530 | 190500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20230530 | 190400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20230530 | 190300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20230530 | 190200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20230530 | 190100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20230530 | 190000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20230530 | 185900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20230530 | 185800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20230530 | 185700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20230530 | 185600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20230530 | 185500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20230530 | 185400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 33 | 20230530 | 185300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20230530 | 185200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20230530 | 185100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20230530 | 185000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20230530 | 184900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20230530 | 184800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20230530 | 184700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20230530 | 184600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20230530 | 184500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20230530 | 184400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20230530 | 184300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20230530 | 184200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20230530 | 184100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20230530 | 184000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20230530 | 183900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20230530 | 183800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20230530 | 183700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20230530 | 183600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20230530 | 183500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20230530 | 183400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20230530 | 183300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20230530 | 183200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20230530 | 183100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20230530 | 183000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20230530 | 182900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20230530 | 182800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20230530 | 182700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20230530 | 182600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20230530 | 182500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20230530 | 182400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 63 | 20230530 | 182300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20230530 | 182200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20230530 | 182100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20230530 | 182000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20230530 | 181900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20230530 | 181800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20230530 | 181700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20230530 | 181600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20230530 | 181500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20230530 | 181400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20230530 | 181300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20230530 | 181200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20230530 | 181100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20230530 | 181000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20230530 | 180900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20230530 | 180800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20230530 | 180700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20230530 | 180600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20230530 | 180500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20230530 | 180400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20230530 | 180300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20230530 | 180200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20230530 | 180100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20230530 | 180000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20230530 | 175900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20230530 | 175800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20230530 | 175700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20230530 | 175600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20230530 | 175500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20230530 | 175400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 93 | 20230530 | 175300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20230530 | 175200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20230530 | 175100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20230530 | 175000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20230530 | 174900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20230530 | 174800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20230530 | 174700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20230530 | 174600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20230530 | 174500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20230530 | 174400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20230530 | 174300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20230530 | 174200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20230530 | 174100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20230530 | 174000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20230530 | 173900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20230530 | 173800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20230530 | 173700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20230530 | 173600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20230530 | 173500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20230530 | 173400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20230530 | 173300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20230530 | 173200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20230530 | 173100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20230530 | 173000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20230530 | 172900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20230530 | 172800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20230530 | 172700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20230530 | 172600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20230530 | 172500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20230530 | 172400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 123 | 20230530 | 172300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20230530 | 172200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20230530 | 172100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20230530 | 172000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20230530 | 171900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20230530 | 171800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20230530 | 171700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20230530 | 171600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20230530 | 171500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20230530 | 171400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20230530 | 171300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20230530 | 171200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20230530 | 171100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20230530 | 171000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20230530 | 170900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20230530 | 170800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20230530 | 170700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20230530 | 170600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20230530 | 170500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20230530 | 170400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20230530 | 170300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20230530 | 170200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20230530 | 170100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20230530 | 170000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20230530 | 165900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20230530 | 165800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20230530 | 165700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20230530 | 165600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20230530 | 165500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20230530 | 165400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 153 | 20230530 | 165300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20230530 | 165200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20230530 | 165100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20230530 | 165000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20230530 | 164900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20230530 | 164800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20230530 | 164700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20230530 | 164600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20230530 | 164500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20230530 | 164400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20230530 | 164300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20230530 | 164200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20230530 | 164100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20230530 | 164000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20230530 | 163900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20230530 | 163800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20230530 | 163700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20230530 | 163600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20230530 | 163500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20230530 | 163400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20230530 | 163300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20230530 | 163200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20230530 | 163100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20230530 | 163000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20230530 | 162900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20230530 | 162800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20230530 | 162700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20230530 | 162600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20230530 | 162500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20230530 | 162400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 183 | 20230530 | 162300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20230530 | 162200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20230530 | 162100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20230530 | 162000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20230530 | 161900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20230530 | 161800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20230530 | 161700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20230530 | 161600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20230530 | 161500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20230530 | 161400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20230530 | 161300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20230530 | 161200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20230530 | 161100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20230530 | 161000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20230530 | 160900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20230530 | 160800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20230530 | 160700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20230530 | 160600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20230530 | 160500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20230530 | 160400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20230530 | 160300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20230530 | 160200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20230530 | 160100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20230530 | 160000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20230530 | 155900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20230530 | 155800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20230530 | 155700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20230530 | 155600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20230530 | 155500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20230530 | 155400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 213 | 20230530 | 155300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20230530 | 155200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20230530 | 155100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20230530 | 155000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20230530 | 154900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20230530 | 154800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20230530 | 154700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20230530 | 154600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20230530 | 154500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20230530 | 154400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20230530 | 154300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20230530 | 154200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20230530 | 154100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20230530 | 154000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20230530 | 153900 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20230530 | 153800 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20230530 | 153700 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20230530 | 153600 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20230530 | 153500 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20230530 | 153400 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20230530 | 153300 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20230530 | 153200 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20230530 | 153100 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20230530 | 153000 | 14933999800 | 42900 | 42900 | 42900 | 42900 | 5842 |
| 237 | 20230530 | 152900 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20230530 | 152800 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20230530 | 152700 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20230530 | 152600 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20230530 | 152500 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20230530 | 152400 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 243 | 20230530 | 152300 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20230530 | 152200 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20230530 | 152100 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20230530 | 152000 | 14683378000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20230530 | 151900 | 14683378000 | 42900 | 42950 | 42950 | 42900 | 846 |
| 248 | 20230530 | 151800 | 14647072550 | 42950 | 42900 | 42950 | 42900 | 5 |
| 249 | 20230530 | 151700 | 14646857850 | 42950 | 42900 | 42950 | 42900 | 543 |
| 250 | 20230530 | 151600 | 14623544800 | 42950 | 42900 | 42950 | 42850 | 895 |
| 251 | 20230530 | 151500 | 14585157800 | 42900 | 42900 | 42950 | 42850 | 665 |
| 252 | 20230530 | 151400 | 14556656350 | 42950 | 42950 | 42950 | 42850 | 842 |
| 253 | 20230530 | 151300 | 14520538450 | 42950 | 42900 | 42950 | 42800 | 1498 |
| 254 | 20230530 | 151200 | 14456305550 | 42900 | 42850 | 42900 | 42850 | 323 |
| 255 | 20230530 | 151100 | 14442459600 | 42850 | 42900 | 42900 | 42800 | 2731 |
| 256 | 20230530 | 151000 | 14325483650 | 42900 | 42900 | 42950 | 42850 | 358 |
| 257 | 20230530 | 150900 | 14310127550 | 42950 | 43050 | 43100 | 42900 | 466 |
| 258 | 20230530 | 150800 | 14290089300 | 43050 | 43150 | 43150 | 43050 | 191 |
| 259 | 20230530 | 150700 | 14281861500 | 43100 | 43100 | 43150 | 43100 | 223 |
| 260 | 20230530 | 150600 | 14272248900 | 43150 | 43250 | 43300 | 43150 | 590 |
| 261 | 20230530 | 150500 | 14246756150 | 43250 | 43300 | 43300 | 43250 | 978 |
| 262 | 20230530 | 150400 | 14204453600 | 43300 | 43350 | 43350 | 43250 | 224 |
| 263 | 20230530 | 150300 | 14194756850 | 43350 | 43400 | 43400 | 43300 | 864 |
| 264 | 20230530 | 150200 | 14157339950 | 43400 | 43450 | 43450 | 43350 | 213 |
| 265 | 20230530 | 150100 | 14148098050 | 43400 | 43450 | 43500 | 43400 | 362 |
| 266 | 20230530 | 150000 | 14132378200 | 43500 | 43600 | 43650 | 43500 | 8239 |
| 267 | 20230530 | 145900 | 13773245050 | 43600 | 43600 | 43650 | 43600 | 1363 |
| 268 | 20230530 | 145800 | 13713812100 | 43650 | 43650 | 43650 | 43600 | 920 |
| 269 | 20230530 | 145700 | 13673664600 | 43600 | 43650 | 43650 | 43600 | 1238 |
| 270 | 20230530 | 145600 | 13619646050 | 43600 | 43650 | 43650 | 43600 | 949 |
| 271 | 20230530 | 145500 | 13578235450 | 43650 | 43600 | 43650 | 43600 | 2172 |
| 272 | 20230530 | 145400 | 13483447550 | 43650 | 43600 | 43650 | 43550 | 1969 |
| 273 | 20230530 | 145300 | 13397597750 | 43550 | 43600 | 43650 | 43550 | 4889 |
| 274 | 20230530 | 145200 | 13184410000 | 43600 | 43650 | 43650 | 43600 | 3228 |
| 275 | 20230530 | 145100 | 13043518650 | 43600 | 43600 | 43650 | 43600 | 1026 |
| 276 | 20230530 | 145000 | 12998753100 | 43650 | 43550 | 43650 | 43550 | 7979 |
| 277 | 20230530 | 144900 | 12650911450 | 43550 | 43650 | 43650 | 43550 | 4410 |
| 278 | 20230530 | 144800 | 12458606100 | 43650 | 43600 | 43650 | 43600 | 914 |
| 279 | 20230530 | 144700 | 12418719350 | 43600 | 43600 | 43650 | 43600 | 1123 |
| 280 | 20230530 | 144600 | 12369714250 | 43600 | 43600 | 43650 | 43600 | 1077 |
| 281 | 20230530 | 144500 | 12322724300 | 43600 | 43600 | 43650 | 43600 | 686 |
| 282 | 20230530 | 144400 | 12292784350 | 43600 | 43600 | 43650 | 43600 | 931 |
| 283 | 20230530 | 144300 | 12252159800 | 43650 | 43600 | 43650 | 43600 | 729 |
| 284 | 20230530 | 144200 | 12220344950 | 43600 | 43600 | 43650 | 43600 | 1234 |
| 285 | 20230530 | 144100 | 12166512350 | 43600 | 43600 | 43650 | 43600 | 1328 |
| 286 | 20230530 | 144000 | 12108579450 | 43600 | 43500 | 43600 | 43500 | 4801 |
| 287 | 20230530 | 143900 | 11899332850 | 43550 | 43600 | 43650 | 43550 | 5530 |
| 288 | 20230530 | 143800 | 11658288100 | 43600 | 43550 | 43650 | 43550 | 2544 |
| 289 | 20230530 | 143700 | 11547369900 | 43550 | 43550 | 43600 | 43550 | 674 |
| 290 | 20230530 | 143600 | 11517986800 | 43550 | 43600 | 43600 | 43550 | 1155 |
| 291 | 20230530 | 143500 | 11467654700 | 43550 | 43500 | 43600 | 43500 | 2187 |
| 292 | 20230530 | 143400 | 11372436650 | 43550 | 43550 | 43550 | 43500 | 960 |
| 293 | 20230530 | 143300 | 11330632400 | 43500 | 43500 | 43600 | 43450 | 6934 |
| 294 | 20230530 | 143200 | 11028804600 | 43500 | 43500 | 43550 | 43500 | 1255 |
| 295 | 20230530 | 143100 | 10974177700 | 43550 | 43450 | 43550 | 43450 | 1706 |
| 296 | 20230530 | 143000 | 10899970500 | 43450 | 43450 | 43500 | 43450 | 2722 |
| 297 | 20230530 | 142900 | 10781566500 | 43500 | 43450 | 43500 | 43450 | 722 |
| 298 | 20230530 | 142800 | 10750161700 | 43450 | 43450 | 43500 | 43450 | 1209 |
| 299 | 20230530 | 142700 | 10697573400 | 43450 | 43500 | 43500 | 43450 | 1098 |
| 300 | 20230530 | 142600 | 10649811850 | 43500 | 43450 | 43500 | 43450 | 1409 |
| 301 | 20230530 | 142500 | 10588521200 | 43450 | 43450 | 43500 | 43450 | 687 |
| 302 | 20230530 | 142400 | 10558640700 | 43500 | 43450 | 43500 | 43450 | 815 |
| 303 | 20230530 | 142300 | 10523198100 | 43450 | 43450 | 43500 | 43450 | 2008 |
| 304 | 20230530 | 142200 | 10435852700 | 43500 | 43400 | 43500 | 43400 | 3570 |
| 305 | 20230530 | 142100 | 10280778650 | 43400 | 43350 | 43450 | 43350 | 950 |
| 306 | 20230530 | 142000 | 10239550950 | 43350 | 43350 | 43400 | 43350 | 748 |
| 307 | 20230530 | 141900 | 10207089100 | 43400 | 43350 | 43400 | 43350 | 2868 |
| 308 | 20230530 | 141800 | 10082623400 | 43350 | 43350 | 43400 | 43300 | 2442 |
| 309 | 20230530 | 141700 | 9976761400 | 43300 | 43250 | 43350 | 43250 | 701 |
| 310 | 20230530 | 141600 | 9946404900 | 43250 | 43300 | 43350 | 43250 | 1255 |
| 311 | 20230530 | 141500 | 9892064700 | 43250 | 43350 | 43350 | 43250 | 794 |
| 312 | 20230530 | 141400 | 9857655050 | 43300 | 43300 | 43350 | 43250 | 2974 |
| 313 | 20230530 | 141300 | 9728892550 | 43250 | 43250 | 43300 | 43250 | 770 |
| 314 | 20230530 | 141200 | 9695557800 | 43300 | 43150 | 43300 | 43150 | 1272 |
| 315 | 20230530 | 141100 | 9640515700 | 43200 | 43250 | 43300 | 43150 | 1490 |
| 316 | 20230530 | 141000 | 9576037900 | 43250 | 43250 | 43300 | 43200 | 927 |
| 317 | 20230530 | 140900 | 9535943000 | 43250 | 43250 | 43300 | 43200 | 407 |
| 318 | 20230530 | 140800 | 9518341400 | 43200 | 43200 | 43250 | 43200 | 722 |
| 319 | 20230530 | 140700 | 9487123400 | 43200 | 43250 | 43300 | 43200 | 1159 |
| 320 | 20230530 | 140600 | 9436970250 | 43250 | 43250 | 43300 | 43200 | 1220 |
| 321 | 20230530 | 140500 | 9384188400 | 43250 | 43200 | 43300 | 43200 | 322 |
| 322 | 20230530 | 140400 | 9370262500 | 43200 | 43300 | 43350 | 43200 | 1541 |
| 323 | 20230530 | 140300 | 9303562600 | 43250 | 43200 | 43300 | 43200 | 336 |
| 324 | 20230530 | 140200 | 9289032100 | 43250 | 43200 | 43250 | 43150 | 1287 |
| 325 | 20230530 | 140100 | 9233437500 | 43200 | 43200 | 43250 | 43200 | 752 |
| 326 | 20230530 | 140000 | 9200918000 | 43200 | 43250 | 43250 | 43200 | 507 |
| 327 | 20230530 | 135900 | 9178992350 | 43200 | 43300 | 43300 | 43200 | 308 |
| 328 | 20230530 | 135800 | 9165674100 | 43300 | 43200 | 43300 | 43200 | 439 |
| 329 | 20230530 | 135700 | 9146687250 | 43250 | 43250 | 43250 | 43200 | 428 |
| 330 | 20230530 | 135600 | 9128176900 | 43250 | 43200 | 43300 | 43200 | 459 |
| 331 | 20230530 | 135500 | 9108319550 | 43250 | 43250 | 43250 | 43200 | 405 |
| 332 | 20230530 | 135400 | 9090805600 | 43250 | 43300 | 43300 | 43200 | 780 |
| 333 | 20230530 | 135300 | 9057075100 | 43300 | 43250 | 43300 | 43250 | 607 |
| 334 | 20230530 | 135200 | 9030804300 | 43250 | 43250 | 43250 | 43200 | 330 |
| 335 | 20230530 | 135100 | 9016532550 | 43200 | 43200 | 43200 | 43150 | 392 |
| 336 | 20230530 | 135000 | 8999601150 | 43200 | 43150 | 43250 | 43150 | 610 |
| 337 | 20230530 | 134900 | 8973233150 | 43200 | 43200 | 43250 | 43150 | 606 |
| 338 | 20230530 | 134800 | 8947054300 | 43200 | 43150 | 43200 | 43150 | 644 |
| 339 | 20230530 | 134700 | 8919237950 | 43150 | 43150 | 43200 | 43150 | 454 |
| 340 | 20230530 | 134600 | 8899630300 | 43200 | 43150 | 43200 | 43150 | 422 |
| 341 | 20230530 | 134500 | 8881403400 | 43150 | 43200 | 43200 | 43150 | 937 |
| 342 | 20230530 | 134400 | 8840926300 | 43250 | 43300 | 43300 | 43200 | 1140 |
| 343 | 20230530 | 134300 | 8791627450 | 43300 | 43300 | 43350 | 43250 | 162 |
| 344 | 20230530 | 134200 | 8784613050 | 43300 | 43350 | 43400 | 43300 | 866 |
| 345 | 20230530 | 134100 | 8747089350 | 43400 | 43350 | 43400 | 43350 | 556 |
| 346 | 20230530 | 134000 | 8722969250 | 43350 | 43300 | 43350 | 43300 | 500 |
| 347 | 20230530 | 133900 | 8701298400 | 43400 | 43300 | 43400 | 43300 | 430 |
| 348 | 20230530 | 133800 | 8682659050 | 43350 | 43200 | 43350 | 43200 | 281 |
| 349 | 20230530 | 133700 | 8670503750 | 43200 | 43200 | 43250 | 43200 | 620 |
| 350 | 20230530 | 133600 | 8643696000 | 43200 | 43200 | 43200 | 43150 | 290 |
| 351 | 20230530 | 133500 | 8631169300 | 43200 | 43150 | 43250 | 43150 | 1703 |
| 352 | 20230530 | 133400 | 8557627500 | 43150 | 43350 | 43350 | 43100 | 1476 |
| 353 | 20230530 | 133300 | 8493807850 | 43350 | 43400 | 43400 | 43350 | 456 |
| 354 | 20230530 | 133200 | 8474023500 | 43400 | 43400 | 43450 | 43350 | 423 |
| 355 | 20230530 | 133100 | 8455667150 | 43400 | 43400 | 43400 | 43350 | 697 |
| 356 | 20230530 | 133000 | 8425418700 | 43400 | 43400 | 43450 | 43400 | 714 |
| 357 | 20230530 | 132900 | 8394414350 | 43400 | 43400 | 43450 | 43350 | 1016 |
| 358 | 20230530 | 132800 | 8350303850 | 43400 | 43350 | 43400 | 43350 | 971 |
| 359 | 20230530 | 132700 | 8308163100 | 43400 | 43350 | 43400 | 43350 | 2964 |
| 360 | 20230530 | 132600 | 8179556650 | 43350 | 43400 | 43400 | 43300 | 280 |
| 361 | 20230530 | 132500 | 8167413450 | 43300 | 43300 | 43400 | 43300 | 494 |
| 362 | 20230530 | 132400 | 8146000250 | 43300 | 43300 | 43350 | 43300 | 369 |
| 363 | 20230530 | 132300 | 8130005800 | 43300 | 43300 | 43350 | 43300 | 1041 |
| 364 | 20230530 | 132200 | 8084882300 | 43350 | 43300 | 43350 | 43300 | 2784 |
| 365 | 20230530 | 132100 | 7964196700 | 43300 | 43350 | 43350 | 43300 | 387 |
| 366 | 20230530 | 132000 | 7947420650 | 43300 | 43250 | 43350 | 43250 | 2021 |
| 367 | 20230530 | 131900 | 7859896450 | 43250 | 43250 | 43300 | 43250 | 533 |
| 368 | 20230530 | 131800 | 7836827550 | 43250 | 43250 | 43250 | 43200 | 308 |
| 369 | 20230530 | 131700 | 7823506750 | 43250 | 43200 | 43300 | 43200 | 440 |
| 370 | 20230530 | 131600 | 7804476000 | 43200 | 43200 | 43250 | 43200 | 502 |
| 371 | 20230530 | 131500 | 7782772050 | 43200 | 43200 | 43250 | 43150 | 460 |
| 372 | 20230530 | 131400 | 7762897900 | 43200 | 43150 | 43200 | 43150 | 396 |
| 373 | 20230530 | 131300 | 7745794000 | 43150 | 43150 | 43200 | 43150 | 598 |
| 374 | 20230530 | 131200 | 7719963350 | 43150 | 43100 | 43150 | 43100 | 296 |
| 375 | 20230530 | 131100 | 7707195500 | 43100 | 43150 | 43150 | 43100 | 662 |
| 376 | 20230530 | 131000 | 7678641050 | 43200 | 43200 | 43250 | 43200 | 631 |
| 377 | 20230530 | 130900 | 7651365150 | 43250 | 43200 | 43250 | 43200 | 543 |
| 378 | 20230530 | 130800 | 7627890750 | 43200 | 43200 | 43250 | 43200 | 492 |
| 379 | 20230530 | 130700 | 7606617200 | 43200 | 43200 | 43250 | 43200 | 352 |
| 380 | 20230530 | 130600 | 7591394150 | 43200 | 43200 | 43250 | 43200 | 508 |
| 381 | 20230530 | 130500 | 7569429450 | 43200 | 43200 | 43250 | 43200 | 495 |
| 382 | 20230530 | 130400 | 7548028700 | 43200 | 43200 | 43250 | 43200 | 450 |
| 383 | 20230530 | 130300 | 7528569550 | 43200 | 43200 | 43250 | 43200 | 431 |
| 384 | 20230530 | 130200 | 7509933550 | 43200 | 43200 | 43250 | 43200 | 378 |
| 385 | 20230530 | 130100 | 7493587250 | 43200 | 43200 | 43250 | 43200 | 485 |
| 386 | 20230530 | 130000 | 7472616450 | 43200 | 43250 | 43250 | 43200 | 637 |
| 387 | 20230530 | 125900 | 7445068750 | 43200 | 43200 | 43250 | 43200 | 516 |
| 388 | 20230530 | 125800 | 7422762150 | 43200 | 43200 | 43250 | 43200 | 330 |
| 389 | 20230530 | 125700 | 7408493650 | 43200 | 43200 | 43250 | 43200 | 280 |
| 390 | 20230530 | 125600 | 7396385100 | 43200 | 43200 | 43250 | 43200 | 436 |
| 391 | 20230530 | 125500 | 7377531750 | 43200 | 43200 | 43250 | 43200 | 299 |
| 392 | 20230530 | 125400 | 7364602350 | 43200 | 43200 | 43250 | 43200 | 319 |
| 393 | 20230530 | 125300 | 7350808600 | 43200 | 43150 | 43250 | 43100 | 1106 |
| 394 | 20230530 | 125200 | 7303030950 | 43150 | 43150 | 43200 | 43150 | 321 |
| 395 | 20230530 | 125100 | 7289167300 | 43150 | 43150 | 43200 | 43150 | 524 |
| 396 | 20230530 | 125000 | 7266533700 | 43100 | 43200 | 43200 | 43100 | 944 |
| 397 | 20230530 | 124900 | 7225783650 | 43150 | 43150 | 43200 | 43150 | 313 |
| 398 | 20230530 | 124800 | 7212264800 | 43150 | 43150 | 43200 | 43150 | 318 |
| 399 | 20230530 | 124700 | 7198530550 | 43150 | 43100 | 43150 | 43100 | 286 |
| 400 | 20230530 | 124600 | 7186190350 | 43100 | 43100 | 43200 | 43100 | 431 |
| 401 | 20230530 | 124500 | 7167593900 | 43100 | 43200 | 43200 | 43100 | 687 |
| 402 | 20230530 | 124400 | 7137929950 | 43200 | 43200 | 43250 | 43200 | 550 |
| 403 | 20230530 | 124300 | 7114155500 | 43200 | 43200 | 43250 | 43200 | 311 |
| 404 | 20230530 | 124200 | 7100707800 | 43250 | 43200 | 43250 | 43200 | 533 |
| 405 | 20230530 | 124100 | 7077658150 | 43250 | 43200 | 43250 | 43200 | 430 |
| 406 | 20230530 | 124000 | 7059069050 | 43200 | 43200 | 43250 | 43200 | 709 |
| 407 | 20230530 | 123900 | 7028412750 | 43200 | 43200 | 43250 | 43200 | 245 |
| 408 | 20230530 | 123800 | 7017825550 | 43150 | 43150 | 43200 | 43150 | 320 |
| 409 | 20230530 | 123700 | 7004005050 | 43150 | 43150 | 43200 | 43150 | 374 |
| 410 | 20230530 | 123600 | 6987852450 | 43150 | 43150 | 43250 | 43150 | 477 |
| 411 | 20230530 | 123500 | 6967243500 | 43150 | 43150 | 43200 | 43150 | 338 |
| 412 | 20230530 | 123400 | 6952644000 | 43150 | 43150 | 43200 | 43150 | 454 |
| 413 | 20230530 | 123300 | 6933041400 | 43150 | 43150 | 43200 | 43150 | 340 |
| 414 | 20230530 | 123200 | 6918355900 | 43150 | 43150 | 43200 | 43150 | 317 |
| 415 | 20230530 | 123100 | 6904664850 | 43150 | 43150 | 43200 | 43150 | 336 |
| 416 | 20230530 | 123000 | 6890152450 | 43200 | 43150 | 43200 | 43150 | 540 |
| 417 | 20230530 | 122900 | 6866838950 | 43100 | 43100 | 43150 | 43100 | 324 |
| 418 | 20230530 | 122800 | 6852860350 | 43100 | 43100 | 43150 | 43100 | 350 |
| 419 | 20230530 | 122700 | 6837760600 | 43100 | 43150 | 43150 | 43100 | 324 |
| 420 | 20230530 | 122600 | 6823783150 | 43100 | 43100 | 43150 | 43100 | 280 |
| 421 | 20230530 | 122500 | 6811701400 | 43100 | 43100 | 43200 | 43100 | 504 |
| 422 | 20230530 | 122400 | 6789957150 | 43100 | 43100 | 43150 | 43100 | 350 |
| 423 | 20230530 | 122300 | 6774859650 | 43150 | 43100 | 43150 | 43100 | 388 |
| 424 | 20230530 | 122200 | 6758119150 | 43100 | 43000 | 43100 | 42950 | 880 |
| 425 | 20230530 | 122100 | 6720270700 | 42950 | 43200 | 43250 | 42950 | 1749 |
| 426 | 20230530 | 122000 | 6644873700 | 43200 | 43150 | 43200 | 43150 | 595 |
| 427 | 20230530 | 121900 | 6619172400 | 43150 | 43100 | 43200 | 43100 | 150 |
| 428 | 20230530 | 121800 | 6612698350 | 43100 | 43100 | 43150 | 43100 | 309 |
| 429 | 20230530 | 121700 | 6599367950 | 43100 | 43100 | 43150 | 43100 | 275 |
| 430 | 20230530 | 121600 | 6587502950 | 43100 | 43150 | 43250 | 43100 | 525 |
| 431 | 20230530 | 121500 | 6564827350 | 43150 | 43100 | 43200 | 43100 | 395 |
| 432 | 20230530 | 121400 | 6547783500 | 43100 | 43100 | 43150 | 43100 | 320 |
| 433 | 20230530 | 121300 | 6533978700 | 43100 | 43150 | 43150 | 43100 | 349 |
| 434 | 20230530 | 121200 | 6518919750 | 43150 | 43200 | 43200 | 43150 | 412 |
| 435 | 20230530 | 121100 | 6501128450 | 43150 | 43150 | 43200 | 43100 | 480 |
| 436 | 20230530 | 121000 | 6480403600 | 43150 | 43200 | 43200 | 43150 | 586 |
| 437 | 20230530 | 120900 | 6455090850 | 43150 | 43150 | 43200 | 43150 | 294 |
| 438 | 20230530 | 120800 | 6442391300 | 43150 | 43150 | 43250 | 43150 | 478 |
| 439 | 20230530 | 120700 | 6421744450 | 43150 | 43100 | 43150 | 43100 | 199 |
| 440 | 20230530 | 120600 | 6413158100 | 43100 | 43100 | 43150 | 43050 | 156 |
| 441 | 20230530 | 120500 | 6406434250 | 43100 | 43050 | 43100 | 43050 | 343 |
| 442 | 20230530 | 120400 | 6391653700 | 43100 | 43150 | 43200 | 43100 | 564 |
| 443 | 20230530 | 120300 | 6367314500 | 43150 | 43150 | 43200 | 43150 | 395 |
| 444 | 20230530 | 120200 | 6350257300 | 43150 | 43100 | 43150 | 43100 | 312 |
| 445 | 20230530 | 120100 | 6336798250 | 43100 | 43100 | 43100 | 43050 | 331 |
| 446 | 20230530 | 120000 | 6322533050 | 43100 | 43100 | 43150 | 43050 | 677 |
| 447 | 20230530 | 115900 | 6293344100 | 43100 | 43150 | 43150 | 43100 | 392 |
| 448 | 20230530 | 115800 | 6276433850 | 43100 | 43150 | 43150 | 43100 | 348 |
| 449 | 20230530 | 115700 | 6261420350 | 43100 | 43050 | 43100 | 43050 | 257 |
| 450 | 20230530 | 115600 | 6250344650 | 43050 | 43100 | 43150 | 43050 | 421 |
| 451 | 20230530 | 115500 | 6232197300 | 43050 | 43000 | 43050 | 43000 | 224 |
| 452 | 20230530 | 115400 | 6222556200 | 43050 | 43050 | 43100 | 43000 | 492 |
| 453 | 20230530 | 115300 | 6201375250 | 43050 | 43050 | 43100 | 43050 | 399 |
| 454 | 20230530 | 115200 | 6184180950 | 43100 | 43050 | 43100 | 43050 | 481 |
| 455 | 20230530 | 115100 | 6163456450 | 43050 | 43100 | 43100 | 43050 | 368 |
| 456 | 20230530 | 115000 | 6147596550 | 43150 | 43050 | 43150 | 43050 | 573 |
| 457 | 20230530 | 114900 | 6122886300 | 43050 | 43000 | 43100 | 43000 | 320 |
| 458 | 20230530 | 114800 | 6109108450 | 43000 | 43000 | 43050 | 43000 | 373 |
| 459 | 20230530 | 114700 | 6093055450 | 43000 | 43050 | 43100 | 43000 | 353 |
| 460 | 20230530 | 114600 | 6077845000 | 43050 | 43050 | 43100 | 43050 | 321 |
| 461 | 20230530 | 114500 | 6064012650 | 43050 | 43050 | 43100 | 43050 | 280 |
| 462 | 20230530 | 114400 | 6051946150 | 43100 | 43100 | 43100 | 43050 | 409 |
| 463 | 20230530 | 114300 | 6034319350 | 43100 | 43050 | 43100 | 43050 | 359 |
| 464 | 20230530 | 114200 | 6018851000 | 43050 | 43100 | 43100 | 43050 | 440 |
| 465 | 20230530 | 114100 | 5999888150 | 43100 | 43100 | 43150 | 43100 | 396 |
| 466 | 20230530 | 114000 | 5982803850 | 43100 | 43000 | 43100 | 43000 | 469 |
| 467 | 20230530 | 113900 | 5962601400 | 43050 | 42950 | 43100 | 42950 | 257 |
| 468 | 20230530 | 113800 | 5951543550 | 42950 | 43050 | 43100 | 42850 | 2054 |
| 469 | 20230530 | 113700 | 5863258750 | 43050 | 43050 | 43100 | 43050 | 311 |
| 470 | 20230530 | 113600 | 5849857700 | 43050 | 43050 | 43150 | 43050 | 437 |
| 471 | 20230530 | 113500 | 5831021350 | 43050 | 43050 | 43150 | 43050 | 402 |
| 472 | 20230530 | 113400 | 5813694350 | 43050 | 43050 | 43050 | 43000 | 154 |
| 473 | 20230530 | 113300 | 5807065800 | 43050 | 43000 | 43050 | 43000 | 300 |
| 474 | 20230530 | 113200 | 5794155100 | 43000 | 42950 | 43000 | 42950 | 413 |
| 475 | 20230530 | 113100 | 5776397200 | 42950 | 43050 | 43050 | 42950 | 1343 |
| 476 | 20230530 | 113000 | 5718637550 | 43050 | 43000 | 43050 | 43000 | 589 |
| 477 | 20230530 | 112900 | 5693285050 | 43000 | 43000 | 43050 | 43000 | 382 |
| 478 | 20230530 | 112800 | 5676846550 | 43000 | 43000 | 43050 | 43000 | 311 |
| 479 | 20230530 | 112700 | 5663459550 | 43000 | 43000 | 43050 | 43000 | 301 |
| 480 | 20230530 | 112600 | 5650504050 | 43000 | 43000 | 43050 | 43000 | 343 |
| 481 | 20230530 | 112500 | 5635742550 | 43000 | 42900 | 43200 | 42900 | 2969 |
| 482 | 20230530 | 112400 | 5508178100 | 42900 | 42850 | 42950 | 42850 | 484 |
| 483 | 20230530 | 112300 | 5487417350 | 42850 | 42900 | 42900 | 42850 | 475 |
| 484 | 20230530 | 112200 | 5467042450 | 42900 | 42850 | 42900 | 42850 | 422 |
| 485 | 20230530 | 112100 | 5448948000 | 42850 | 42900 | 42900 | 42850 | 648 |
| 486 | 20230530 | 112000 | 5421155050 | 42950 | 42900 | 42950 | 42900 | 601 |
| 487 | 20230530 | 111900 | 5395344700 | 42900 | 42850 | 42950 | 42850 | 249 |
| 488 | 20230530 | 111800 | 5384660050 | 42900 | 42800 | 42900 | 42800 | 137 |
| 489 | 20230530 | 111700 | 5378789700 | 42800 | 42800 | 42850 | 42800 | 352 |
| 490 | 20230530 | 111600 | 5363707400 | 42800 | 42800 | 42850 | 42800 | 415 |
| 491 | 20230530 | 111500 | 5345931000 | 42800 | 42850 | 42900 | 42800 | 435 |
| 492 | 20230530 | 111400 | 5327275700 | 42850 | 42900 | 42900 | 42850 | 927 |
| 493 | 20230530 | 111300 | 5287538450 | 42850 | 42850 | 42900 | 42850 | 306 |
| 494 | 20230530 | 111200 | 5274413750 | 42850 | 42850 | 42900 | 42850 | 376 |
| 495 | 20230530 | 111100 | 5258289400 | 42900 | 42850 | 42900 | 42850 | 404 |
| 496 | 20230530 | 111000 | 5240963800 | 42900 | 42900 | 42900 | 42850 | 240 |
| 497 | 20230530 | 110900 | 5230668800 | 42900 | 42950 | 42950 | 42900 | 116 |
| 498 | 20230530 | 110800 | 5225690400 | 42950 | 43200 | 43250 | 42950 | 6209 |
| 499 | 20230530 | 110700 | 4957896500 | 43200 | 43200 | 43250 | 43200 | 499 |
| 500 | 20230530 | 110600 | 4936338400 | 43200 | 43200 | 43250 | 43200 | 305 |
| 501 | 20230530 | 110500 | 4923152400 | 43200 | 43250 | 43250 | 43200 | 598 |
| 502 | 20230530 | 110400 | 4897290250 | 43250 | 43250 | 43300 | 43250 | 56 |
| 503 | 20230530 | 110300 | 4894866800 | 43250 | 43250 | 43250 | 43250 | 107 |
| 504 | 20230530 | 110200 | 4890239050 | 43250 | 43250 | 43250 | 43250 | 179 |
| 505 | 20230530 | 110100 | 4882497300 | 43250 | 43250 | 43300 | 43250 | 179 |
| 506 | 20230530 | 110000 | 4874753750 | 43300 | 43300 | 43300 | 43250 | 437 |
| 507 | 20230530 | 105900 | 4855833400 | 43250 | 43250 | 43250 | 43250 | 347 |
| 508 | 20230530 | 105800 | 4840825650 | 43200 | 43350 | 43350 | 43200 | 1611 |
| 509 | 20230530 | 105700 | 4771164900 | 43350 | 43300 | 43350 | 43300 | 485 |
| 510 | 20230530 | 105600 | 4750148800 | 43350 | 43300 | 43400 | 43300 | 524 |
| 511 | 20230530 | 105500 | 4727433450 | 43350 | 43350 | 43350 | 43300 | 567 |
| 512 | 20230530 | 105400 | 4702855950 | 43350 | 43350 | 43400 | 43350 | 549 |
| 513 | 20230530 | 105300 | 4679033050 | 43350 | 43400 | 43450 | 43350 | 908 |
| 514 | 20230530 | 105200 | 4639606850 | 43400 | 43350 | 43400 | 43350 | 978 |
| 515 | 20230530 | 105100 | 4597164900 | 43350 | 43150 | 43400 | 43150 | 5009 |
| 516 | 20230530 | 105000 | 4380451050 | 43150 | 43000 | 43150 | 43000 | 7529 |
| 517 | 20230530 | 104900 | 4055818300 | 43000 | 42900 | 43000 | 42900 | 3698 |
| 518 | 20230530 | 104800 | 3896825700 | 42900 | 42900 | 42950 | 42900 | 630 |
| 519 | 20230530 | 104700 | 3869773950 | 42950 | 42900 | 42950 | 42900 | 478 |
| 520 | 20230530 | 104600 | 3849250150 | 42900 | 42850 | 42900 | 42800 | 509 |
| 521 | 20230530 | 104500 | 3827421450 | 42850 | 42800 | 42850 | 42800 | 566 |
| 522 | 20230530 | 104400 | 3803171300 | 42850 | 42850 | 42850 | 42800 | 674 |
| 523 | 20230530 | 104300 | 3774292100 | 42850 | 42850 | 42900 | 42850 | 818 |
| 524 | 20230530 | 104200 | 3739210650 | 42850 | 42800 | 42850 | 42800 | 104 |
| 525 | 20230530 | 104100 | 3734755800 | 42800 | 42800 | 42850 | 42800 | 421 |
| 526 | 20230530 | 104000 | 3716719450 | 42900 | 42800 | 42900 | 42800 | 474 |
| 527 | 20230530 | 103900 | 3696409400 | 42800 | 42800 | 42900 | 42800 | 463 |
| 528 | 20230530 | 103800 | 3676572100 | 42800 | 42850 | 42850 | 42800 | 549 |
| 529 | 20230530 | 103700 | 3653049700 | 42850 | 42850 | 42900 | 42850 | 497 |
| 530 | 20230530 | 103600 | 3631735750 | 42850 | 42850 | 42850 | 42800 | 1686 |
| 531 | 20230530 | 103500 | 3559496100 | 42850 | 42750 | 42850 | 42750 | 577 |
| 532 | 20230530 | 103400 | 3534808800 | 42750 | 42700 | 42750 | 42700 | 356 |
| 533 | 20230530 | 103300 | 3519592800 | 42750 | 42750 | 42800 | 42750 | 797 |
| 534 | 20230530 | 103200 | 3485494300 | 42750 | 42750 | 42800 | 42700 | 463 |
| 535 | 20230530 | 103100 | 3465700900 | 42750 | 42750 | 42800 | 42750 | 566 |
| 536 | 20230530 | 103000 | 3441485150 | 42800 | 42750 | 42800 | 42750 | 392 |
| 537 | 20230530 | 102900 | 3424709650 | 42800 | 42750 | 42800 | 42750 | 551 |
| 538 | 20230530 | 102800 | 3401130700 | 42750 | 42750 | 42800 | 42750 | 516 |
| 539 | 20230530 | 102700 | 3379053300 | 42750 | 42750 | 42850 | 42750 | 897 |
| 540 | 20230530 | 102600 | 3340659900 | 42800 | 42700 | 42800 | 42700 | 609 |
| 541 | 20230530 | 102500 | 3314625450 | 42700 | 42650 | 42700 | 42650 | 388 |
| 542 | 20230530 | 102400 | 3298058400 | 42700 | 42600 | 42700 | 42600 | 325 |
| 543 | 20230530 | 102300 | 3284199600 | 42600 | 42650 | 42650 | 42550 | 601 |
| 544 | 20230530 | 102200 | 3258586750 | 42650 | 42600 | 42700 | 42600 | 425 |
| 545 | 20230530 | 102100 | 3240459100 | 42600 | 42600 | 42650 | 42600 | 555 |
| 546 | 20230530 | 102000 | 3216791300 | 42600 | 42550 | 42600 | 42550 | 450 |
| 547 | 20230530 | 101900 | 3197625900 | 42550 | 42500 | 42550 | 42500 | 200 |
| 548 | 20230530 | 101800 | 3189117650 | 42500 | 42500 | 42500 | 42450 | 1010 |
| 549 | 20230530 | 101700 | 3146193100 | 42550 | 42450 | 42550 | 42450 | 277 |
| 550 | 20230530 | 101600 | 3134425950 | 42450 | 42500 | 42500 | 42400 | 1865 |
| 551 | 20230530 | 101500 | 3055271700 | 42500 | 42500 | 42600 | 42500 | 410 |
| 552 | 20230530 | 101400 | 3037811300 | 42500 | 42500 | 42600 | 42500 | 1173 |
| 553 | 20230530 | 101300 | 2987884800 | 42500 | 42500 | 42500 | 42450 | 132 |
| 554 | 20230530 | 101200 | 2982274950 | 42500 | 42500 | 42500 | 42450 | 333 |
| 555 | 20230530 | 101100 | 2968126550 | 42550 | 42500 | 42550 | 42400 | 1341 |
| 556 | 20230530 | 101000 | 2911124650 | 42500 | 42450 | 42500 | 42450 | 265 |
| 557 | 20230530 | 100900 | 2899862600 | 42450 | 42450 | 42500 | 42450 | 421 |
| 558 | 20230530 | 100800 | 2881973650 | 42450 | 42500 | 42500 | 42450 | 378 |
| 559 | 20230530 | 100700 | 2865909550 | 42450 | 42500 | 42500 | 42450 | 3363 |
| 560 | 20230530 | 100600 | 2723118800 | 42500 | 42450 | 42500 | 42450 | 784 |
| 561 | 20230530 | 100500 | 2689799950 | 42450 | 42450 | 42500 | 42450 | 503 |
| 562 | 20230530 | 100400 | 2668430100 | 42450 | 42400 | 42450 | 42400 | 307 |
| 563 | 20230530 | 100300 | 2655402850 | 42400 | 42400 | 42400 | 42350 | 283 |
| 564 | 20230530 | 100200 | 2643404300 | 42400 | 42450 | 42500 | 42400 | 478 |
| 565 | 20230530 | 100100 | 2623095650 | 42450 | 42450 | 42500 | 42450 | 514 |
| 566 | 20230530 | 100000 | 2601251200 | 42450 | 42400 | 42500 | 42350 | 339 |
| 567 | 20230530 | 095900 | 2586862000 | 42400 | 42400 | 42450 | 42350 | 567 |
| 568 | 20230530 | 095800 | 2562807950 | 42400 | 42350 | 42400 | 42300 | 343 |
| 569 | 20230530 | 095700 | 2548275450 | 42350 | 42400 | 42400 | 42300 | 748 |
| 570 | 20230530 | 095600 | 2516594200 | 42400 | 42450 | 42500 | 42400 | 569 |
| 571 | 20230530 | 095500 | 2492422800 | 42450 | 42450 | 42450 | 42400 | 255 |
| 572 | 20230530 | 095400 | 2481599700 | 42450 | 42450 | 42450 | 42400 | 417 |
| 573 | 20230530 | 095300 | 2463905350 | 42450 | 42400 | 42550 | 42400 | 1144 |
| 574 | 20230530 | 095200 | 2415278900 | 42400 | 42450 | 42450 | 42350 | 979 |
| 575 | 20230530 | 095100 | 2373746850 | 42450 | 42450 | 42550 | 42450 | 588 |
| 576 | 20230530 | 095000 | 2348759050 | 42450 | 42400 | 42450 | 42400 | 111 |
| 577 | 20230530 | 094900 | 2344049600 | 42400 | 42350 | 42450 | 42350 | 462 |
| 578 | 20230530 | 094800 | 2324443650 | 42350 | 42350 | 42400 | 42350 | 465 |
| 579 | 20230530 | 094700 | 2304731250 | 42350 | 42300 | 42400 | 42300 | 385 |
| 580 | 20230530 | 094600 | 2288437100 | 42300 | 42250 | 42350 | 42250 | 367 |
| 581 | 20230530 | 094500 | 2272913550 | 42250 | 42300 | 42350 | 42250 | 827 |
| 582 | 20230530 | 094400 | 2237915050 | 42300 | 42400 | 42450 | 42250 | 1479 |
| 583 | 20230530 | 094300 | 2175258650 | 42450 | 42550 | 42550 | 42450 | 1806 |
| 584 | 20230530 | 094200 | 2098509050 | 42550 | 42550 | 42550 | 42500 | 448 |
| 585 | 20230530 | 094100 | 2079447100 | 42550 | 42500 | 42550 | 42500 | 198 |
| 586 | 20230530 | 094000 | 2071024300 | 42550 | 42550 | 42550 | 42500 | 886 |
| 587 | 20230530 | 093900 | 2033328300 | 42600 | 42550 | 42650 | 42550 | 514 |
| 588 | 20230530 | 093800 | 2011432600 | 42550 | 42450 | 42600 | 42450 | 7082 |
| 589 | 20230530 | 093700 | 1710124500 | 42500 | 42450 | 42500 | 42450 | 432 |
| 590 | 20230530 | 093600 | 1691766550 | 42450 | 42500 | 42500 | 42450 | 510 |
| 591 | 20230530 | 093500 | 1670099500 | 42500 | 42450 | 42550 | 42450 | 528 |
| 592 | 20230530 | 093400 | 1647663000 | 42450 | 42550 | 42550 | 42450 | 504 |
| 593 | 20230530 | 093300 | 1626244150 | 42450 | 42450 | 42550 | 42400 | 2398 |
| 594 | 20230530 | 093200 | 1524259000 | 42450 | 42450 | 42500 | 42450 | 564 |
| 595 | 20230530 | 093100 | 1500292350 | 42450 | 42350 | 42500 | 42350 | 1344 |
| 596 | 20230530 | 093000 | 1443263000 | 42350 | 42400 | 42450 | 42350 | 576 |
| 597 | 20230530 | 092900 | 1418824900 | 42450 | 42450 | 42500 | 42450 | 789 |
| 598 | 20230530 | 092800 | 1385314250 | 42450 | 42450 | 42500 | 42450 | 506 |
| 599 | 20230530 | 092700 | 1363816950 | 42450 | 42450 | 42500 | 42450 | 447 |
| 600 | 20230530 | 092600 | 1344821900 | 42450 | 42400 | 42500 | 42350 | 451 |
| 601 | 20230530 | 092500 | 1325686400 | 42400 | 42350 | 42450 | 42350 | 817 |
| 602 | 20230530 | 092400 | 1291045850 | 42400 | 42350 | 42400 | 42300 | 1901 |
| 603 | 20230530 | 092300 | 1210471250 | 42300 | 42150 | 42300 | 42150 | 1921 |
| 604 | 20230530 | 092200 | 1129271850 | 42150 | 42150 | 42200 | 42100 | 885 |
| 605 | 20230530 | 092100 | 1091968750 | 42100 | 42200 | 42200 | 42100 | 1836 |
| 606 | 20230530 | 092000 | 1014616200 | 42200 | 42250 | 42350 | 42050 | 2931 |
| 607 | 20230530 | 091900 | 890961700 | 42250 | 42400 | 42400 | 42200 | 1243 |
| 608 | 20230530 | 091800 | 838321200 | 42400 | 42450 | 42450 | 42300 | 1251 |
| 609 | 20230530 | 091700 | 785356800 | 42400 | 42700 | 42700 | 42350 | 2661 |
| 610 | 20230530 | 091600 | 672228750 | 42700 | 42750 | 42750 | 42700 | 105 |
| 611 | 20230530 | 091500 | 667740250 | 42750 | 42800 | 42800 | 42750 | 133 |
| 612 | 20230530 | 091400 | 662048750 | 42800 | 42800 | 42800 | 42800 | 47 |
| 613 | 20230530 | 091300 | 660037150 | 42800 | 42850 | 42850 | 42800 | 504 |
| 614 | 20230530 | 091200 | 638465900 | 42800 | 42800 | 42850 | 42800 | 265 |
| 615 | 20230530 | 091100 | 627111200 | 42850 | 42900 | 42900 | 42800 | 974 |
| 616 | 20230530 | 091000 | 585366100 | 42900 | 42900 | 42900 | 42900 | 253 |
| 617 | 20230530 | 090900 | 574512400 | 42850 | 42950 | 42950 | 42850 | 989 |
| 618 | 20230530 | 090800 | 532075000 | 43000 | 43000 | 43000 | 43000 | 224 |
| 619 | 20230530 | 090700 | 522443000 | 43000 | 42900 | 43100 | 42900 | 854 |
| 620 | 20230530 | 090600 | 485712950 | 42900 | 42950 | 42950 | 42850 | 4734 |
| 621 | 20230530 | 090500 | 282639550 | 42950 | 42850 | 42950 | 42850 | 1684 |
| 622 | 20230530 | 090400 | 210395450 | 42850 | 42800 | 42900 | 42800 | 421 |
| 623 | 20230530 | 090300 | 192360500 | 42800 | 42950 | 42950 | 42800 | 909 |
| 624 | 20230530 | 090200 | 153360850 | 43000 | 43050 | 43050 | 42950 | 2201 |
| 625 | 20230530 | 090100 | 58773800 | 43050 | 43100 | 43100 | 43050 | 304 |
| 626 | 20230530 | 090000 | 45671600 | 43100 | 43000 | 43100 | 43000 | 1060 |