36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 192600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 3 | 20230530 | 192500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 4 | 20230530 | 192400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 5 | 20230530 | 192300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 6 | 20230530 | 192200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 7 | 20230530 | 192100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 8 | 20230530 | 192000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 9 | 20230530 | 191900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 10 | 20230530 | 191800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 11 | 20230530 | 191700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 12 | 20230530 | 191600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 13 | 20230530 | 191500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 14 | 20230530 | 191400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 15 | 20230530 | 191300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 16 | 20230530 | 191200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 17 | 20230530 | 191100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 18 | 20230530 | 191000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 19 | 20230530 | 190900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 20 | 20230530 | 190800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 21 | 20230530 | 190700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 22 | 20230530 | 190600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 23 | 20230530 | 190500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 24 | 20230530 | 190400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 25 | 20230530 | 190300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 26 | 20230530 | 190200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 27 | 20230530 | 190100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 28 | 20230530 | 190000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 29 | 20230530 | 185900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 30 | 20230530 | 185800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 31 | 20230530 | 185700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 32 | 20230530 | 185600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 33 | 20230530 | 185500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 34 | 20230530 | 185400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 35 | 20230530 | 185300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 36 | 20230530 | 185200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 37 | 20230530 | 185100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 38 | 20230530 | 185000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 39 | 20230530 | 184900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 40 | 20230530 | 184800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 41 | 20230530 | 184700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 42 | 20230530 | 184600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 43 | 20230530 | 184500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 44 | 20230530 | 184400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 45 | 20230530 | 184300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 46 | 20230530 | 184200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 47 | 20230530 | 184100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 48 | 20230530 | 184000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 49 | 20230530 | 183900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 50 | 20230530 | 183800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 51 | 20230530 | 183700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 52 | 20230530 | 183600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 53 | 20230530 | 183500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 54 | 20230530 | 183400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 55 | 20230530 | 183300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 56 | 20230530 | 183200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 57 | 20230530 | 183100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 58 | 20230530 | 183000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 59 | 20230530 | 182900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 60 | 20230530 | 182800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 61 | 20230530 | 182700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 62 | 20230530 | 182600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 63 | 20230530 | 182500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 64 | 20230530 | 182400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 65 | 20230530 | 182300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 66 | 20230530 | 182200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 67 | 20230530 | 182100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 68 | 20230530 | 182000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 69 | 20230530 | 181900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 70 | 20230530 | 181800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 71 | 20230530 | 181700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 72 | 20230530 | 181600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 73 | 20230530 | 181500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 74 | 20230530 | 181400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 75 | 20230530 | 181300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 76 | 20230530 | 181200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 77 | 20230530 | 181100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 78 | 20230530 | 181000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 79 | 20230530 | 180900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 80 | 20230530 | 180800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 81 | 20230530 | 180700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 82 | 20230530 | 180600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 83 | 20230530 | 180500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 84 | 20230530 | 180400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 85 | 20230530 | 180300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 86 | 20230530 | 180200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 87 | 20230530 | 180100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 88 | 20230530 | 180000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 89 | 20230530 | 175900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 90 | 20230530 | 175800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 91 | 20230530 | 175700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 92 | 20230530 | 175600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 93 | 20230530 | 175500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 94 | 20230530 | 175400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 95 | 20230530 | 175300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 96 | 20230530 | 175200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 97 | 20230530 | 175100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 98 | 20230530 | 175000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 99 | 20230530 | 174900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 100 | 20230530 | 174800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 101 | 20230530 | 174700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 102 | 20230530 | 174600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 103 | 20230530 | 174500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 104 | 20230530 | 174400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 105 | 20230530 | 174300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 106 | 20230530 | 174200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 107 | 20230530 | 174100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 108 | 20230530 | 174000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 109 | 20230530 | 173900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 110 | 20230530 | 173800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 111 | 20230530 | 173700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 112 | 20230530 | 173600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 113 | 20230530 | 173500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 114 | 20230530 | 173400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 115 | 20230530 | 173300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 116 | 20230530 | 173200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 117 | 20230530 | 173100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 118 | 20230530 | 173000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 119 | 20230530 | 172900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 120 | 20230530 | 172800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 121 | 20230530 | 172700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 122 | 20230530 | 172600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 123 | 20230530 | 172500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 124 | 20230530 | 172400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 125 | 20230530 | 172300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 126 | 20230530 | 172200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 127 | 20230530 | 172100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 128 | 20230530 | 172000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 129 | 20230530 | 171900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 130 | 20230530 | 171800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 131 | 20230530 | 171700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 132 | 20230530 | 171600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 133 | 20230530 | 171500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 134 | 20230530 | 171400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 135 | 20230530 | 171300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 136 | 20230530 | 171200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 137 | 20230530 | 171100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 138 | 20230530 | 171000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 139 | 20230530 | 170900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 140 | 20230530 | 170800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 141 | 20230530 | 170700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 142 | 20230530 | 170600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 143 | 20230530 | 170500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 144 | 20230530 | 170400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 145 | 20230530 | 170300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 146 | 20230530 | 170200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 147 | 20230530 | 170100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 148 | 20230530 | 170000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 149 | 20230530 | 165900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 150 | 20230530 | 165800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 151 | 20230530 | 165700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 152 | 20230530 | 165600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 153 | 20230530 | 165500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 154 | 20230530 | 165400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 155 | 20230530 | 165300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 156 | 20230530 | 165200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 157 | 20230530 | 165100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 158 | 20230530 | 165000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 159 | 20230530 | 164900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 160 | 20230530 | 164800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 161 | 20230530 | 164700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 162 | 20230530 | 164600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 163 | 20230530 | 164500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 164 | 20230530 | 164400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 165 | 20230530 | 164300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 166 | 20230530 | 164200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 167 | 20230530 | 164100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 168 | 20230530 | 164000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 169 | 20230530 | 163900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 170 | 20230530 | 163800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 171 | 20230530 | 163700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 172 | 20230530 | 163600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 173 | 20230530 | 163500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 174 | 20230530 | 163400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 175 | 20230530 | 163300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 176 | 20230530 | 163200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 177 | 20230530 | 163100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 178 | 20230530 | 163000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 179 | 20230530 | 162900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 180 | 20230530 | 162800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 181 | 20230530 | 162700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 182 | 20230530 | 162600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 183 | 20230530 | 162500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 184 | 20230530 | 162400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 185 | 20230530 | 162300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 186 | 20230530 | 162200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 187 | 20230530 | 162100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 188 | 20230530 | 162000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 189 | 20230530 | 161900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 190 | 20230530 | 161800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 191 | 20230530 | 161700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 192 | 20230530 | 161600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 193 | 20230530 | 161500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 194 | 20230530 | 161400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 195 | 20230530 | 161300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 196 | 20230530 | 161200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 197 | 20230530 | 161100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 198 | 20230530 | 161000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 199 | 20230530 | 160900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 200 | 20230530 | 160800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 201 | 20230530 | 160700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 202 | 20230530 | 160600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 203 | 20230530 | 160500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 204 | 20230530 | 160400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 205 | 20230530 | 160300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 206 | 20230530 | 160200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 207 | 20230530 | 160100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 208 | 20230530 | 160000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 209 | 20230530 | 155900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 210 | 20230530 | 155800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 211 | 20230530 | 155700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 212 | 20230530 | 155600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 213 | 20230530 | 155500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 214 | 20230530 | 155400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 215 | 20230530 | 155300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 216 | 20230530 | 155200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 217 | 20230530 | 155100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 218 | 20230530 | 155000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 219 | 20230530 | 154900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 220 | 20230530 | 154800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 221 | 20230530 | 154700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 222 | 20230530 | 154600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 223 | 20230530 | 154500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 224 | 20230530 | 154400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 225 | 20230530 | 154300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 226 | 20230530 | 154200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 227 | 20230530 | 154100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 228 | 20230530 | 154000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 229 | 20230530 | 153900 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 230 | 20230530 | 153800 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 231 | 20230530 | 153700 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 232 | 20230530 | 153600 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 233 | 20230530 | 153500 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 234 | 20230530 | 153400 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 235 | 20230530 | 153300 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 236 | 20230530 | 153200 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 237 | 20230530 | 153100 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 0 |
| 238 | 20230530 | 153000 | 36448866100 | 105500 | 105500 | 105500 | 105500 | 8924 |
| 239 | 20230530 | 152900 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 240 | 20230530 | 152800 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 241 | 20230530 | 152700 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 242 | 20230530 | 152600 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 243 | 20230530 | 152500 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 244 | 20230530 | 152400 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 245 | 20230530 | 152300 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 246 | 20230530 | 152200 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 247 | 20230530 | 152100 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 248 | 20230530 | 152000 | 35507384100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 249 | 20230530 | 151900 | 35507384100 | 105100 | 105300 | 105300 | 105100 | 830 |
| 250 | 20230530 | 151800 | 35420054900 | 105300 | 105300 | 105300 | 105200 | 429 |
| 251 | 20230530 | 151700 | 35374886400 | 105300 | 105200 | 105300 | 105200 | 1461 |
| 252 | 20230530 | 151600 | 35221084300 | 105200 | 105100 | 105300 | 105100 | 1548 |
| 253 | 20230530 | 151500 | 35058136000 | 105100 | 105100 | 105200 | 105000 | 1599 |
| 254 | 20230530 | 151400 | 34890076700 | 105100 | 105100 | 105100 | 105000 | 620 |
| 255 | 20230530 | 151300 | 34824937400 | 105100 | 105000 | 105100 | 104900 | 653 |
| 256 | 20230530 | 151200 | 34756330900 | 104900 | 104900 | 105000 | 104900 | 486 |
| 257 | 20230530 | 151100 | 34705308500 | 105000 | 105000 | 105000 | 104900 | 560 |
| 258 | 20230530 | 151000 | 34646529800 | 104900 | 105000 | 105100 | 104900 | 645 |
| 259 | 20230530 | 150900 | 34578834500 | 105000 | 105000 | 105100 | 104900 | 616 |
| 260 | 20230530 | 150800 | 34514169000 | 105100 | 105100 | 105200 | 104900 | 643 |
| 261 | 20230530 | 150700 | 34446604900 | 105100 | 105200 | 105200 | 105100 | 514 |
| 262 | 20230530 | 150600 | 34392550700 | 105200 | 105200 | 105200 | 105100 | 324 |
| 263 | 20230530 | 150500 | 34358483100 | 105100 | 105000 | 105200 | 105000 | 1353 |
| 264 | 20230530 | 150400 | 34216235700 | 105000 | 104900 | 105000 | 104800 | 278 |
| 265 | 20230530 | 150300 | 34187051800 | 104800 | 105000 | 105000 | 104800 | 1098 |
| 266 | 20230530 | 150200 | 34071822100 | 105100 | 105100 | 105100 | 105000 | 329 |
| 267 | 20230530 | 150100 | 34037246500 | 105200 | 105100 | 105200 | 105000 | 449 |
| 268 | 20230530 | 150000 | 33990046500 | 105100 | 105200 | 105200 | 105100 | 581 |
| 269 | 20230530 | 145900 | 33928977800 | 105100 | 105200 | 105200 | 105100 | 265 |
| 270 | 20230530 | 145800 | 33901119100 | 105100 | 105100 | 105200 | 105100 | 1323 |
| 271 | 20230530 | 145700 | 33761962700 | 105100 | 105000 | 105100 | 104900 | 5657 |
| 272 | 20230530 | 145600 | 33167889400 | 105000 | 104900 | 105000 | 104900 | 1884 |
| 273 | 20230530 | 145500 | 32970255100 | 104900 | 104700 | 104900 | 104700 | 129 |
| 274 | 20230530 | 145400 | 32956732100 | 104900 | 104800 | 104900 | 104700 | 568 |
| 275 | 20230530 | 145300 | 32897197700 | 104900 | 104700 | 104900 | 104700 | 463 |
| 276 | 20230530 | 145200 | 32848686700 | 104800 | 104800 | 104800 | 104700 | 151 |
| 277 | 20230530 | 145100 | 32832862600 | 104800 | 104700 | 104900 | 104700 | 246 |
| 278 | 20230530 | 145000 | 32807080100 | 104800 | 104800 | 104800 | 104700 | 377 |
| 279 | 20230530 | 144900 | 32767585200 | 104700 | 104700 | 104800 | 104600 | 299 |
| 280 | 20230530 | 144800 | 32736277400 | 104700 | 104700 | 104800 | 104700 | 430 |
| 281 | 20230530 | 144700 | 32691223900 | 104800 | 104700 | 104800 | 104600 | 273 |
| 282 | 20230530 | 144600 | 32662643300 | 104900 | 105000 | 105000 | 104600 | 1801 |
| 283 | 20230530 | 144500 | 32473950600 | 105000 | 105000 | 105100 | 104900 | 507 |
| 284 | 20230530 | 144400 | 32420715100 | 105000 | 104900 | 105000 | 104900 | 255 |
| 285 | 20230530 | 144300 | 32393941900 | 104900 | 104900 | 105100 | 104800 | 536 |
| 286 | 20230530 | 144200 | 32337678500 | 104800 | 104800 | 105000 | 104800 | 278 |
| 287 | 20230530 | 144100 | 32308510700 | 104900 | 105000 | 105000 | 104800 | 312 |
| 288 | 20230530 | 144000 | 32275789200 | 105000 | 105000 | 105100 | 104900 | 548 |
| 289 | 20230530 | 143900 | 32218245800 | 104900 | 105000 | 105100 | 104900 | 709 |
| 290 | 20230530 | 143800 | 32143792700 | 105000 | 105100 | 105200 | 105000 | 628 |
| 291 | 20230530 | 143700 | 32077815900 | 105100 | 105100 | 105200 | 105000 | 451 |
| 292 | 20230530 | 143600 | 32030406600 | 105100 | 105100 | 105200 | 105000 | 300 |
| 293 | 20230530 | 143500 | 31998866100 | 105100 | 105100 | 105200 | 105100 | 334 |
| 294 | 20230530 | 143400 | 31963757400 | 105100 | 105000 | 105100 | 105000 | 198 |
| 295 | 20230530 | 143300 | 31942952000 | 105000 | 105000 | 105100 | 105000 | 410 |
| 296 | 20230530 | 143200 | 31899889000 | 105000 | 105000 | 105100 | 105000 | 549 |
| 297 | 20230530 | 143100 | 31842203500 | 105000 | 105000 | 105100 | 105000 | 358 |
| 298 | 20230530 | 143000 | 31804591700 | 105100 | 105000 | 105100 | 104900 | 220 |
| 299 | 20230530 | 142900 | 31781487200 | 105000 | 104800 | 105000 | 104800 | 207 |
| 300 | 20230530 | 142800 | 31759771000 | 104800 | 105000 | 105000 | 104800 | 354 |
| 301 | 20230530 | 142700 | 31722642900 | 104900 | 105100 | 105100 | 104900 | 319 |
| 302 | 20230530 | 142600 | 31689145000 | 105100 | 105100 | 105100 | 105000 | 226 |
| 303 | 20230530 | 142500 | 31665403900 | 105100 | 105200 | 105200 | 105000 | 673 |
| 304 | 20230530 | 142400 | 31594672500 | 105100 | 105100 | 105200 | 105100 | 368 |
| 305 | 20230530 | 142300 | 31555979700 | 105200 | 105200 | 105200 | 105200 | 327 |
| 306 | 20230530 | 142200 | 31521579300 | 105300 | 105200 | 105300 | 105100 | 512 |
| 307 | 20230530 | 142100 | 31467698300 | 105300 | 105300 | 105300 | 105200 | 698 |
| 308 | 20230530 | 142000 | 31394218100 | 105200 | 105200 | 105300 | 105200 | 186 |
| 309 | 20230530 | 141900 | 31374635900 | 105300 | 105200 | 105300 | 105200 | 944 |
| 310 | 20230530 | 141800 | 31275276900 | 105200 | 105100 | 105200 | 105100 | 914 |
| 311 | 20230530 | 141700 | 31179135100 | 105100 | 105100 | 105100 | 105000 | 418 |
| 312 | 20230530 | 141600 | 31135204100 | 105100 | 104800 | 105100 | 104800 | 909 |
| 313 | 20230530 | 141500 | 31039816600 | 104800 | 104800 | 104900 | 104800 | 501 |
| 314 | 20230530 | 141400 | 30987301900 | 104800 | 104800 | 104800 | 104700 | 357 |
| 315 | 20230530 | 141300 | 30949893000 | 104800 | 104600 | 104800 | 104600 | 273 |
| 316 | 20230530 | 141200 | 30921290500 | 104700 | 104700 | 104800 | 104700 | 432 |
| 317 | 20230530 | 141100 | 30876050900 | 104800 | 104700 | 104800 | 104700 | 249 |
| 318 | 20230530 | 141000 | 30849965700 | 104800 | 104500 | 104800 | 104500 | 693 |
| 319 | 20230530 | 140900 | 30777441700 | 104500 | 104100 | 104600 | 104100 | 840 |
| 320 | 20230530 | 140800 | 30689748900 | 104100 | 104700 | 104700 | 104100 | 1812 |
| 321 | 20230530 | 140700 | 30500500600 | 104700 | 104700 | 104800 | 104600 | 397 |
| 322 | 20230530 | 140600 | 30458953000 | 104700 | 104800 | 104900 | 104700 | 418 |
| 323 | 20230530 | 140500 | 30415178400 | 104900 | 104900 | 105100 | 104800 | 359 |
| 324 | 20230530 | 140400 | 30377528800 | 104900 | 104900 | 105000 | 104800 | 187 |
| 325 | 20230530 | 140300 | 30357907900 | 105000 | 105000 | 105100 | 104900 | 577 |
| 326 | 20230530 | 140200 | 30297341400 | 105100 | 105100 | 105100 | 105000 | 311 |
| 327 | 20230530 | 140100 | 30264659600 | 105100 | 105100 | 105100 | 105000 | 95 |
| 328 | 20230530 | 140000 | 30254675200 | 105100 | 105200 | 105200 | 105100 | 270 |
| 329 | 20230530 | 135900 | 30226286400 | 105200 | 105100 | 105200 | 105000 | 254 |
| 330 | 20230530 | 135800 | 30199588100 | 105000 | 105000 | 105100 | 104900 | 279 |
| 331 | 20230530 | 135700 | 30170291100 | 105000 | 105100 | 105100 | 104900 | 197 |
| 332 | 20230530 | 135600 | 30149606700 | 105100 | 105100 | 105100 | 105000 | 495 |
| 333 | 20230530 | 135500 | 30097621600 | 105000 | 104800 | 105100 | 104800 | 1079 |
| 334 | 20230530 | 135400 | 29984309100 | 104700 | 104800 | 104900 | 104700 | 807 |
| 335 | 20230530 | 135300 | 29899713700 | 104800 | 105000 | 105000 | 104700 | 1536 |
| 336 | 20230530 | 135200 | 29738705600 | 105000 | 105100 | 105100 | 104900 | 741 |
| 337 | 20230530 | 135100 | 29660906000 | 105100 | 105100 | 105200 | 105000 | 362 |
| 338 | 20230530 | 135000 | 29622875100 | 105000 | 105200 | 105300 | 105000 | 1177 |
| 339 | 20230530 | 134900 | 29499184900 | 105200 | 105300 | 105300 | 105200 | 526 |
| 340 | 20230530 | 134800 | 29443838100 | 105300 | 105400 | 105400 | 105200 | 671 |
| 341 | 20230530 | 134700 | 29373178000 | 105400 | 105300 | 105400 | 105300 | 419 |
| 342 | 20230530 | 134600 | 29329023900 | 105300 | 105400 | 105500 | 105300 | 765 |
| 343 | 20230530 | 134500 | 29248400800 | 105400 | 105300 | 105400 | 105300 | 667 |
| 344 | 20230530 | 134400 | 29178106100 | 105400 | 105400 | 105500 | 105300 | 581 |
| 345 | 20230530 | 134300 | 29116880600 | 105400 | 105500 | 105500 | 105400 | 327 |
| 346 | 20230530 | 134200 | 29082388700 | 105500 | 105300 | 105500 | 105300 | 512 |
| 347 | 20230530 | 134100 | 29028406700 | 105400 | 105600 | 105600 | 105300 | 788 |
| 348 | 20230530 | 134000 | 28945341900 | 105500 | 105500 | 105600 | 105500 | 1479 |
| 349 | 20230530 | 133900 | 28789201700 | 105500 | 105400 | 105600 | 105400 | 2455 |
| 350 | 20230530 | 133800 | 28530123300 | 105400 | 105500 | 105500 | 105400 | 877 |
| 351 | 20230530 | 133700 | 28437609200 | 105500 | 105400 | 105500 | 105400 | 701 |
| 352 | 20230530 | 133600 | 28363690600 | 105400 | 105500 | 105500 | 105400 | 516 |
| 353 | 20230530 | 133500 | 28309259300 | 105500 | 105400 | 105500 | 105400 | 572 |
| 354 | 20230530 | 133400 | 28248934900 | 105400 | 105500 | 105500 | 105400 | 367 |
| 355 | 20230530 | 133300 | 28210235700 | 105400 | 105200 | 105500 | 105200 | 2809 |
| 356 | 20230530 | 133200 | 27914085100 | 105100 | 105000 | 105300 | 105000 | 979 |
| 357 | 20230530 | 133100 | 27811145100 | 105100 | 105000 | 105100 | 105000 | 585 |
| 358 | 20230530 | 133000 | 27749715700 | 104900 | 105000 | 105100 | 104900 | 556 |
| 359 | 20230530 | 132900 | 27691355400 | 104900 | 105100 | 105300 | 104900 | 1461 |
| 360 | 20230530 | 132800 | 27537917800 | 105100 | 105300 | 105300 | 105100 | 1232 |
| 361 | 20230530 | 132700 | 27408334900 | 105200 | 105300 | 105300 | 105200 | 577 |
| 362 | 20230530 | 132600 | 27347604600 | 105200 | 105200 | 105300 | 105200 | 518 |
| 363 | 20230530 | 132500 | 27293086600 | 105100 | 105100 | 105200 | 105000 | 581 |
| 364 | 20230530 | 132400 | 27232026200 | 105000 | 105200 | 105200 | 105000 | 1897 |
| 365 | 20230530 | 132300 | 27032772000 | 105200 | 105500 | 105600 | 105100 | 2238 |
| 366 | 20230530 | 132200 | 26796962500 | 105600 | 105500 | 105600 | 105400 | 2113 |
| 367 | 20230530 | 132100 | 26573971400 | 105500 | 105400 | 105500 | 105400 | 888 |
| 368 | 20230530 | 132000 | 26480352600 | 105400 | 105400 | 105500 | 105300 | 668 |
| 369 | 20230530 | 131900 | 26409943700 | 105500 | 105500 | 105600 | 105200 | 1025 |
| 370 | 20230530 | 131800 | 26301919100 | 105400 | 105700 | 105800 | 105400 | 2200 |
| 371 | 20230530 | 131700 | 26069515700 | 105700 | 105400 | 105800 | 105200 | 1755 |
| 372 | 20230530 | 131600 | 25884165900 | 105400 | 105200 | 105900 | 105000 | 11491 |
| 373 | 20230530 | 131500 | 24671550100 | 105300 | 105300 | 105300 | 105000 | 1727 |
| 374 | 20230530 | 131400 | 24489960900 | 105200 | 105400 | 105500 | 105200 | 1179 |
| 375 | 20230530 | 131300 | 24365717600 | 105500 | 105400 | 105500 | 105200 | 2587 |
| 376 | 20230530 | 131200 | 24093080300 | 105500 | 105500 | 105700 | 105400 | 4642 |
| 377 | 20230530 | 131100 | 23603229300 | 105400 | 105700 | 105700 | 105400 | 2729 |
| 378 | 20230530 | 131000 | 23315311100 | 105700 | 105900 | 105900 | 105400 | 3922 |
| 379 | 20230530 | 130900 | 22900687500 | 105700 | 104700 | 105900 | 104600 | 18488 |
| 380 | 20230530 | 130800 | 20956388600 | 104600 | 104100 | 104600 | 104100 | 10445 |
| 381 | 20230530 | 130700 | 19866222600 | 104000 | 104100 | 104100 | 104000 | 962 |
| 382 | 20230530 | 130600 | 19766085200 | 104100 | 104100 | 104200 | 104100 | 335 |
| 383 | 20230530 | 130500 | 19731208400 | 104100 | 104100 | 104200 | 104000 | 521 |
| 384 | 20230530 | 130400 | 19676971700 | 104100 | 104200 | 104200 | 104000 | 718 |
| 385 | 20230530 | 130300 | 19602213100 | 104200 | 104200 | 104200 | 104100 | 909 |
| 386 | 20230530 | 130200 | 19507530400 | 104200 | 104100 | 104200 | 104100 | 394 |
| 387 | 20230530 | 130100 | 19466493900 | 104100 | 104100 | 104200 | 104100 | 367 |
| 388 | 20230530 | 130000 | 19428265000 | 104100 | 104100 | 104200 | 104000 | 1386 |
| 389 | 20230530 | 125900 | 19283983600 | 104100 | 104100 | 104200 | 104100 | 2204 |
| 390 | 20230530 | 125800 | 19054543800 | 104000 | 104000 | 104100 | 103900 | 2821 |
| 391 | 20230530 | 125700 | 18761117400 | 103900 | 103900 | 104000 | 103900 | 844 |
| 392 | 20230530 | 125600 | 18673355700 | 103900 | 103700 | 104000 | 103700 | 7006 |
| 393 | 20230530 | 125500 | 17945728200 | 103700 | 103700 | 103800 | 103700 | 332 |
| 394 | 20230530 | 125400 | 17911294900 | 103700 | 103700 | 103800 | 103700 | 442 |
| 395 | 20230530 | 125300 | 17865423300 | 103700 | 103600 | 103800 | 103600 | 1176 |
| 396 | 20230530 | 125200 | 17743460600 | 103700 | 103700 | 103700 | 103600 | 573 |
| 397 | 20230530 | 125100 | 17684042000 | 103700 | 103600 | 103700 | 103600 | 269 |
| 398 | 20230530 | 125000 | 17656152500 | 103700 | 103700 | 103700 | 103600 | 300 |
| 399 | 20230530 | 124900 | 17625046500 | 103700 | 103700 | 103700 | 103600 | 856 |
| 400 | 20230530 | 124800 | 17536287700 | 103600 | 103700 | 103700 | 103500 | 398 |
| 401 | 20230530 | 124700 | 17495030800 | 103700 | 103600 | 103700 | 103600 | 570 |
| 402 | 20230530 | 124600 | 17435923700 | 103600 | 103700 | 103700 | 103600 | 156 |
| 403 | 20230530 | 124500 | 17419753800 | 103600 | 103600 | 103700 | 103600 | 116 |
| 404 | 20230530 | 124400 | 17407727700 | 103700 | 103700 | 103700 | 103600 | 305 |
| 405 | 20230530 | 124300 | 17376104400 | 103600 | 103700 | 103700 | 103600 | 1092 |
| 406 | 20230530 | 124200 | 17262878600 | 103600 | 103600 | 103700 | 103600 | 163 |
| 407 | 20230530 | 124100 | 17245986300 | 103600 | 103500 | 103700 | 103500 | 1397 |
| 408 | 20230530 | 124000 | 17101242900 | 103500 | 103500 | 103600 | 103400 | 128 |
| 409 | 20230530 | 123900 | 17087996800 | 103500 | 103500 | 103600 | 103400 | 116 |
| 410 | 20230530 | 123800 | 17075988900 | 103500 | 103300 | 103500 | 103300 | 496 |
| 411 | 20230530 | 123700 | 17024710300 | 103300 | 103500 | 103500 | 103300 | 441 |
| 412 | 20230530 | 123600 | 16979114300 | 103500 | 103600 | 103600 | 103400 | 742 |
| 413 | 20230530 | 123500 | 16902345500 | 103600 | 103600 | 103600 | 103500 | 228 |
| 414 | 20230530 | 123400 | 16878726700 | 103600 | 103700 | 103700 | 103600 | 679 |
| 415 | 20230530 | 123300 | 16808368400 | 103700 | 103700 | 103700 | 103600 | 498 |
| 416 | 20230530 | 123200 | 16756729000 | 103600 | 103700 | 103700 | 103600 | 152 |
| 417 | 20230530 | 123100 | 16740969900 | 103700 | 103700 | 103700 | 103600 | 167 |
| 418 | 20230530 | 123000 | 16723652300 | 103800 | 103700 | 103800 | 103700 | 640 |
| 419 | 20230530 | 122900 | 16657270400 | 103700 | 103700 | 103800 | 103700 | 346 |
| 420 | 20230530 | 122800 | 16621368100 | 103700 | 103700 | 103800 | 103700 | 249 |
| 421 | 20230530 | 122700 | 16595533600 | 103800 | 103700 | 103800 | 103600 | 1580 |
| 422 | 20230530 | 122600 | 16431611000 | 103700 | 103700 | 103700 | 103700 | 68 |
| 423 | 20230530 | 122500 | 16424559400 | 103600 | 103800 | 103800 | 103500 | 501 |
| 424 | 20230530 | 122400 | 16372640600 | 103800 | 103600 | 103800 | 103600 | 101 |
| 425 | 20230530 | 122300 | 16362162600 | 103600 | 103800 | 103800 | 103600 | 144 |
| 426 | 20230530 | 122200 | 16347224100 | 103800 | 103700 | 103800 | 103700 | 83 |
| 427 | 20230530 | 122100 | 16338610800 | 103700 | 103600 | 103800 | 103600 | 75 |
| 428 | 20230530 | 122000 | 16330830200 | 103600 | 103800 | 103800 | 103600 | 75 |
| 429 | 20230530 | 121900 | 16323049400 | 103600 | 103700 | 103800 | 103600 | 209 |
| 430 | 20230530 | 121800 | 16301369300 | 103700 | 103700 | 103800 | 103600 | 159 |
| 431 | 20230530 | 121700 | 16284878100 | 103700 | 103700 | 103700 | 103600 | 236 |
| 432 | 20230530 | 121600 | 16260405300 | 103600 | 103700 | 103800 | 103600 | 346 |
| 433 | 20230530 | 121500 | 16224533800 | 103700 | 103800 | 103800 | 103700 | 104 |
| 434 | 20230530 | 121400 | 16213742100 | 103800 | 103800 | 103800 | 103800 | 98 |
| 435 | 20230530 | 121300 | 16203569700 | 103800 | 103700 | 103800 | 103700 | 1359 |
| 436 | 20230530 | 121200 | 16062519500 | 103700 | 103700 | 103800 | 103700 | 347 |
| 437 | 20230530 | 121100 | 16026532600 | 103700 | 103800 | 103800 | 103700 | 282 |
| 438 | 20230530 | 121000 | 15997280600 | 103800 | 103700 | 103800 | 103600 | 487 |
| 439 | 20230530 | 120900 | 15946789500 | 103700 | 103700 | 103800 | 103700 | 708 |
| 440 | 20230530 | 120800 | 15873366600 | 103700 | 103700 | 103700 | 103600 | 538 |
| 441 | 20230530 | 120700 | 15817590100 | 103600 | 103700 | 103800 | 103600 | 256 |
| 442 | 20230530 | 120600 | 15791045800 | 103700 | 103700 | 103800 | 103700 | 630 |
| 443 | 20230530 | 120500 | 15725697500 | 103700 | 103700 | 103700 | 103700 | 255 |
| 444 | 20230530 | 120400 | 15699254000 | 103700 | 103700 | 103800 | 103700 | 560 |
| 445 | 20230530 | 120300 | 15641158200 | 103700 | 103700 | 103800 | 103600 | 1294 |
| 446 | 20230530 | 120200 | 15506988000 | 103600 | 103600 | 103700 | 103600 | 211 |
| 447 | 20230530 | 120100 | 15485122100 | 103600 | 103700 | 103800 | 103600 | 1027 |
| 448 | 20230530 | 120000 | 15378653100 | 103800 | 103700 | 103800 | 103700 | 323 |
| 449 | 20230530 | 115900 | 15345141800 | 103800 | 103700 | 103800 | 103700 | 244 |
| 450 | 20230530 | 115800 | 15319820000 | 103700 | 103600 | 103700 | 103500 | 621 |
| 451 | 20230530 | 115700 | 15255433000 | 103600 | 103600 | 103600 | 103500 | 103 |
| 452 | 20230530 | 115600 | 15244762500 | 103600 | 103600 | 103600 | 103600 | 142 |
| 453 | 20230530 | 115500 | 15230051300 | 103600 | 103600 | 103600 | 103500 | 224 |
| 454 | 20230530 | 115400 | 15206848100 | 103500 | 103600 | 103700 | 103500 | 811 |
| 455 | 20230530 | 115300 | 15122775300 | 103600 | 103600 | 103600 | 103500 | 486 |
| 456 | 20230530 | 115200 | 15072426100 | 103600 | 103600 | 103600 | 103500 | 353 |
| 457 | 20230530 | 115100 | 15035857800 | 103500 | 103600 | 103600 | 103400 | 262 |
| 458 | 20230530 | 115000 | 15008724000 | 103500 | 103500 | 103600 | 103500 | 602 |
| 459 | 20230530 | 114900 | 14946390500 | 103500 | 103400 | 103600 | 103400 | 631 |
| 460 | 20230530 | 114800 | 14881075600 | 103500 | 103400 | 103500 | 103400 | 290 |
| 461 | 20230530 | 114700 | 14851081400 | 103300 | 103300 | 103300 | 103200 | 202 |
| 462 | 20230530 | 114600 | 14830214900 | 103300 | 103200 | 103300 | 103200 | 258 |
| 463 | 20230530 | 114500 | 14803564700 | 103100 | 103600 | 103600 | 103100 | 315 |
| 464 | 20230530 | 114400 | 14771003200 | 103600 | 103700 | 103700 | 103500 | 846 |
| 465 | 20230530 | 114300 | 14683386900 | 103700 | 103800 | 103800 | 103700 | 414 |
| 466 | 20230530 | 114200 | 14640427100 | 103800 | 103700 | 103900 | 103700 | 1086 |
| 467 | 20230530 | 114100 | 14527701500 | 103700 | 103600 | 103800 | 103600 | 1641 |
| 468 | 20230530 | 114000 | 14357564300 | 103600 | 103600 | 103700 | 103500 | 480 |
| 469 | 20230530 | 113900 | 14307836600 | 103600 | 103600 | 103800 | 103500 | 2088 |
| 470 | 20230530 | 113800 | 14091342500 | 103700 | 103200 | 103700 | 103100 | 4306 |
| 471 | 20230530 | 113700 | 13645862100 | 103100 | 103000 | 103200 | 103000 | 417 |
| 472 | 20230530 | 113600 | 13602870800 | 103100 | 102600 | 103100 | 102600 | 4625 |
| 473 | 20230530 | 113500 | 13127399700 | 102600 | 102600 | 102600 | 102500 | 15 |
| 474 | 20230530 | 113400 | 13125861000 | 102600 | 102500 | 102600 | 102400 | 494 |
| 475 | 20230530 | 113300 | 13075245200 | 102600 | 102600 | 102600 | 102500 | 246 |
| 476 | 20230530 | 113200 | 13050006600 | 102600 | 102500 | 102600 | 102500 | 51 |
| 477 | 20230530 | 113100 | 13044775000 | 102600 | 102500 | 102600 | 102500 | 137 |
| 478 | 20230530 | 113000 | 13030724700 | 102500 | 102400 | 102500 | 102400 | 149 |
| 479 | 20230530 | 112900 | 13015456100 | 102400 | 102500 | 102500 | 102400 | 47 |
| 480 | 20230530 | 112800 | 13010640000 | 102500 | 102500 | 102500 | 102400 | 134 |
| 481 | 20230530 | 112700 | 12996906000 | 102500 | 102500 | 102500 | 102400 | 495 |
| 482 | 20230530 | 112600 | 12946199000 | 102400 | 102500 | 102500 | 102400 | 165 |
| 483 | 20230530 | 112500 | 12929295500 | 102500 | 102400 | 102500 | 102400 | 260 |
| 484 | 20230530 | 112400 | 12902656800 | 102400 | 102500 | 102500 | 102300 | 125 |
| 485 | 20230530 | 112300 | 12889853900 | 102400 | 102500 | 102500 | 102400 | 387 |
| 486 | 20230530 | 112200 | 12850215300 | 102400 | 102400 | 102500 | 102400 | 1386 |
| 487 | 20230530 | 112100 | 12708286400 | 102300 | 102400 | 102400 | 102300 | 66 |
| 488 | 20230530 | 112000 | 12701528100 | 102300 | 102400 | 102400 | 102300 | 146 |
| 489 | 20230530 | 111900 | 12686578700 | 102200 | 102400 | 102400 | 102200 | 109 |
| 490 | 20230530 | 111800 | 12675422700 | 102400 | 102400 | 102500 | 102200 | 404 |
| 491 | 20230530 | 111700 | 12634069600 | 102500 | 102300 | 102500 | 102300 | 95 |
| 492 | 20230530 | 111600 | 12624336500 | 102300 | 102300 | 102300 | 102300 | 82 |
| 493 | 20230530 | 111500 | 12615947900 | 102300 | 102400 | 102400 | 102300 | 64 |
| 494 | 20230530 | 111400 | 12609397000 | 102400 | 102500 | 102500 | 102000 | 1039 |
| 495 | 20230530 | 111300 | 12503268000 | 102500 | 102400 | 102500 | 102400 | 126 |
| 496 | 20230530 | 111200 | 12490357900 | 102400 | 102400 | 102500 | 102400 | 117 |
| 497 | 20230530 | 111100 | 12478370000 | 102400 | 102300 | 102400 | 102300 | 91 |
| 498 | 20230530 | 111000 | 12469056000 | 102300 | 102400 | 102400 | 102300 | 110 |
| 499 | 20230530 | 110900 | 12457794300 | 102400 | 102400 | 102500 | 102300 | 135 |
| 500 | 20230530 | 110800 | 12443969700 | 102400 | 102300 | 102400 | 102200 | 101 |
| 501 | 20230530 | 110700 | 12433636300 | 102300 | 102400 | 102400 | 102300 | 129 |
| 502 | 20230530 | 110600 | 12420427700 | 102400 | 102400 | 102400 | 102200 | 108 |
| 503 | 20230530 | 110500 | 12409374500 | 102400 | 102200 | 102400 | 102200 | 82 |
| 504 | 20230530 | 110400 | 12400985300 | 102200 | 102200 | 102400 | 102100 | 194 |
| 505 | 20230530 | 110300 | 12381140100 | 102200 | 102200 | 102300 | 102100 | 642 |
| 506 | 20230530 | 110200 | 12315512000 | 102300 | 102200 | 102300 | 102200 | 299 |
| 507 | 20230530 | 110100 | 12284948900 | 102200 | 102200 | 102300 | 102200 | 151 |
| 508 | 20230530 | 110000 | 12269506000 | 102200 | 102100 | 102200 | 102100 | 464 |
| 509 | 20230530 | 105900 | 12222085300 | 102100 | 102100 | 102200 | 102000 | 180 |
| 510 | 20230530 | 105800 | 12203704600 | 102100 | 102000 | 102100 | 101900 | 278 |
| 511 | 20230530 | 105700 | 12175349400 | 101900 | 101900 | 102000 | 101900 | 1008 |
| 512 | 20230530 | 105600 | 12072628300 | 101900 | 101900 | 102000 | 101800 | 832 |
| 513 | 20230530 | 105500 | 11987844500 | 101900 | 101900 | 102000 | 101800 | 410 |
| 514 | 20230530 | 105400 | 11946062600 | 101900 | 102000 | 102100 | 101900 | 855 |
| 515 | 20230530 | 105300 | 11858897700 | 102000 | 102000 | 102100 | 101900 | 1214 |
| 516 | 20230530 | 105200 | 11735067600 | 102000 | 102100 | 102100 | 102000 | 743 |
| 517 | 20230530 | 105100 | 11659272900 | 102100 | 102100 | 102100 | 102000 | 1213 |
| 518 | 20230530 | 105000 | 11535472100 | 102100 | 102200 | 102200 | 102100 | 599 |
| 519 | 20230530 | 104900 | 11474297900 | 102200 | 102400 | 102400 | 102200 | 2431 |
| 520 | 20230530 | 104800 | 11225633900 | 102400 | 102400 | 102500 | 102400 | 164 |
| 521 | 20230530 | 104700 | 11208836300 | 102500 | 102400 | 102500 | 102400 | 268 |
| 522 | 20230530 | 104600 | 11181376200 | 102400 | 102500 | 102600 | 102400 | 1456 |
| 523 | 20230530 | 104500 | 11032193700 | 102500 | 102600 | 102600 | 102500 | 215 |
| 524 | 20230530 | 104400 | 11010147600 | 102600 | 102500 | 102600 | 102500 | 417 |
| 525 | 20230530 | 104300 | 10967385900 | 102500 | 102600 | 102600 | 102500 | 126 |
| 526 | 20230530 | 104200 | 10954464100 | 102600 | 102600 | 102600 | 102500 | 205 |
| 527 | 20230530 | 104100 | 10933441600 | 102600 | 102500 | 102600 | 102500 | 151 |
| 528 | 20230530 | 104000 | 10917958200 | 102500 | 102600 | 102600 | 102500 | 1695 |
| 529 | 20230530 | 103900 | 10744193500 | 102600 | 102800 | 102800 | 102600 | 231 |
| 530 | 20230530 | 103800 | 10720481700 | 102800 | 102600 | 102800 | 102600 | 260 |
| 531 | 20230530 | 103700 | 10693788300 | 102600 | 102600 | 102800 | 102600 | 176 |
| 532 | 20230530 | 103600 | 10675705400 | 102600 | 102600 | 102700 | 102600 | 207 |
| 533 | 20230530 | 103500 | 10654464500 | 102700 | 102700 | 102700 | 102600 | 310 |
| 534 | 20230530 | 103400 | 10622637200 | 102700 | 102600 | 102700 | 102600 | 774 |
| 535 | 20230530 | 103300 | 10543203500 | 102700 | 102600 | 102700 | 102600 | 77 |
| 536 | 20230530 | 103200 | 10535298700 | 102700 | 102500 | 102700 | 102500 | 276 |
| 537 | 20230530 | 103100 | 10506973200 | 102500 | 102600 | 102600 | 102500 | 508 |
| 538 | 20230530 | 103000 | 10454867900 | 102600 | 102600 | 102700 | 102600 | 130 |
| 539 | 20230530 | 102900 | 10441527600 | 102600 | 102600 | 102700 | 102600 | 402 |
| 540 | 20230530 | 102800 | 10400259400 | 102600 | 102600 | 102700 | 102500 | 517 |
| 541 | 20230530 | 102700 | 10347209900 | 102600 | 102700 | 102700 | 102600 | 210 |
| 542 | 20230530 | 102600 | 10325656400 | 102700 | 102700 | 102800 | 102700 | 208 |
| 543 | 20230530 | 102500 | 10304282800 | 102700 | 102700 | 102700 | 102600 | 110 |
| 544 | 20230530 | 102400 | 10292987700 | 102700 | 102700 | 102700 | 102600 | 106 |
| 545 | 20230530 | 102300 | 10282107200 | 102600 | 102600 | 102700 | 102500 | 573 |
| 546 | 20230530 | 102200 | 10223317900 | 102600 | 102700 | 102700 | 102600 | 749 |
| 547 | 20230530 | 102100 | 10146459400 | 102700 | 102500 | 102700 | 102500 | 266 |
| 548 | 20230530 | 102000 | 10119177300 | 102600 | 102600 | 102600 | 102500 | 210 |
| 549 | 20230530 | 101900 | 10097635000 | 102600 | 102600 | 102600 | 102500 | 183 |
| 550 | 20230530 | 101800 | 10078863900 | 102500 | 102500 | 102600 | 102400 | 334 |
| 551 | 20230530 | 101700 | 10044606700 | 102500 | 102500 | 102600 | 102400 | 428 |
| 552 | 20230530 | 101600 | 10000745200 | 102500 | 102500 | 102600 | 102400 | 189 |
| 553 | 20230530 | 101500 | 9981373600 | 102500 | 102500 | 102600 | 102400 | 413 |
| 554 | 20230530 | 101400 | 9939040900 | 102500 | 102500 | 102500 | 102500 | 288 |
| 555 | 20230530 | 101300 | 9909520900 | 102500 | 102600 | 102600 | 102500 | 28 |
| 556 | 20230530 | 101200 | 9906649600 | 102600 | 102500 | 102600 | 102500 | 157 |
| 557 | 20230530 | 101100 | 9890552900 | 102500 | 102500 | 102500 | 102400 | 492 |
| 558 | 20230530 | 101000 | 9840126100 | 102500 | 102500 | 102500 | 102400 | 592 |
| 559 | 20230530 | 100900 | 9779446700 | 102500 | 102600 | 102600 | 102500 | 90 |
| 560 | 20230530 | 100800 | 9770217400 | 102600 | 102500 | 102600 | 102400 | 579 |
| 561 | 20230530 | 100700 | 9710876800 | 102400 | 102500 | 102500 | 102400 | 321 |
| 562 | 20230530 | 100600 | 9677991600 | 102500 | 102500 | 102500 | 102400 | 447 |
| 563 | 20230530 | 100500 | 9632186200 | 102500 | 102500 | 102600 | 102400 | 470 |
| 564 | 20230530 | 100400 | 9584009600 | 102500 | 102600 | 102600 | 102500 | 1409 |
| 565 | 20230530 | 100300 | 9439574200 | 102500 | 102600 | 102600 | 102400 | 477 |
| 566 | 20230530 | 100200 | 9390668600 | 102600 | 102700 | 102700 | 102600 | 276 |
| 567 | 20230530 | 100100 | 9362343900 | 102700 | 102800 | 102800 | 102600 | 595 |
| 568 | 20230530 | 100000 | 9301230700 | 102800 | 102900 | 103000 | 102700 | 462 |
| 569 | 20230530 | 095900 | 9253702800 | 102800 | 102400 | 102800 | 102400 | 501 |
| 570 | 20230530 | 095800 | 9202324600 | 102400 | 102600 | 102700 | 102400 | 1752 |
| 571 | 20230530 | 095700 | 9022726500 | 102700 | 102900 | 102900 | 102600 | 2563 |
| 572 | 20230530 | 095600 | 8759636400 | 102900 | 103000 | 103000 | 102800 | 1635 |
| 573 | 20230530 | 095500 | 8591415900 | 103000 | 103000 | 103100 | 103000 | 1168 |
| 574 | 20230530 | 095400 | 8471108700 | 103000 | 103100 | 103100 | 103000 | 386 |
| 575 | 20230530 | 095300 | 8431343700 | 103000 | 103000 | 103100 | 103000 | 192 |
| 576 | 20230530 | 095200 | 8411553400 | 103000 | 103000 | 103100 | 103000 | 397 |
| 577 | 20230530 | 095100 | 8370658100 | 103000 | 103100 | 103100 | 103000 | 313 |
| 578 | 20230530 | 095000 | 8338412100 | 103100 | 103100 | 103200 | 103000 | 286 |
| 579 | 20230530 | 094900 | 8308946000 | 103100 | 103200 | 103200 | 103100 | 217 |
| 580 | 20230530 | 094800 | 8286572000 | 103100 | 103100 | 103100 | 103000 | 218 |
| 581 | 20230530 | 094700 | 8264102400 | 103100 | 103100 | 103100 | 103000 | 921 |
| 582 | 20230530 | 094600 | 8169156000 | 103000 | 103100 | 103100 | 103000 | 637 |
| 583 | 20230530 | 094500 | 8103536600 | 103100 | 103100 | 103200 | 103100 | 960 |
| 584 | 20230530 | 094400 | 8004556900 | 103100 | 103100 | 103200 | 103100 | 766 |
| 585 | 20230530 | 094300 | 7925562300 | 103200 | 103200 | 103300 | 103200 | 716 |
| 586 | 20230530 | 094200 | 7851639400 | 103200 | 103300 | 103300 | 103200 | 298 |
| 587 | 20230530 | 094100 | 7820877200 | 103200 | 103200 | 103300 | 103200 | 676 |
| 588 | 20230530 | 094000 | 7751109700 | 103300 | 103200 | 103300 | 103200 | 245 |
| 589 | 20230530 | 093900 | 7725812000 | 103400 | 103400 | 103400 | 103200 | 1353 |
| 590 | 20230530 | 093800 | 7586001500 | 103400 | 103500 | 103500 | 103400 | 269 |
| 591 | 20230530 | 093700 | 7558180900 | 103500 | 103400 | 103500 | 103400 | 265 |
| 592 | 20230530 | 093600 | 7530761700 | 103400 | 103500 | 103500 | 103400 | 523 |
| 593 | 20230530 | 093500 | 7476632600 | 103500 | 103400 | 103500 | 103200 | 384 |
| 594 | 20230530 | 093400 | 7436949400 | 103400 | 103300 | 103400 | 103200 | 521 |
| 595 | 20230530 | 093300 | 7383105200 | 103400 | 103200 | 103400 | 103200 | 538 |
| 596 | 20230530 | 093200 | 7327532900 | 103300 | 103300 | 103300 | 103200 | 720 |
| 597 | 20230530 | 093100 | 7253169200 | 103200 | 103200 | 103300 | 103200 | 458 |
| 598 | 20230530 | 093000 | 7205878800 | 103300 | 103200 | 103300 | 103100 | 487 |
| 599 | 20230530 | 092900 | 7155626800 | 103200 | 103100 | 103200 | 103100 | 355 |
| 600 | 20230530 | 092800 | 7119003200 | 103200 | 103200 | 103200 | 103100 | 399 |
| 601 | 20230530 | 092700 | 7077852100 | 103100 | 103100 | 103200 | 103100 | 484 |
| 602 | 20230530 | 092600 | 7027938000 | 103200 | 103200 | 103300 | 103100 | 742 |
| 603 | 20230530 | 092500 | 6951364100 | 103200 | 103200 | 103300 | 103200 | 467 |
| 604 | 20230530 | 092400 | 6903129600 | 103200 | 103300 | 103400 | 103200 | 1116 |
| 605 | 20230530 | 092300 | 6787831000 | 103200 | 103300 | 103400 | 103200 | 959 |
| 606 | 20230530 | 092200 | 6688774800 | 103200 | 103300 | 103300 | 103200 | 1154 |
| 607 | 20230530 | 092100 | 6569636400 | 103300 | 103300 | 103400 | 103200 | 989 |
| 608 | 20230530 | 092000 | 6467485300 | 103300 | 103300 | 103400 | 103200 | 1142 |
| 609 | 20230530 | 091900 | 6349489100 | 103400 | 103600 | 103600 | 103400 | 1136 |
| 610 | 20230530 | 091800 | 6231952500 | 103600 | 103600 | 103600 | 103500 | 464 |
| 611 | 20230530 | 091700 | 6183894700 | 103600 | 103800 | 103900 | 103600 | 1136 |
| 612 | 20230530 | 091600 | 6066087700 | 103800 | 103800 | 103900 | 103700 | 703 |
| 613 | 20230530 | 091500 | 5993126300 | 103800 | 104000 | 104100 | 103700 | 2090 |
| 614 | 20230530 | 091400 | 5775853500 | 104000 | 104100 | 104200 | 103900 | 2309 |
| 615 | 20230530 | 091300 | 5535601700 | 104100 | 103900 | 104200 | 103900 | 4220 |
| 616 | 20230530 | 091200 | 5096609500 | 103800 | 103800 | 104000 | 103700 | 2970 |
| 617 | 20230530 | 091100 | 4788154900 | 103800 | 103700 | 104000 | 103600 | 4861 |
| 618 | 20230530 | 091000 | 4283433000 | 103700 | 103300 | 103700 | 103200 | 3658 |
| 619 | 20230530 | 090900 | 3904675800 | 103200 | 103000 | 103300 | 103000 | 4288 |
| 620 | 20230530 | 090800 | 3462595300 | 103000 | 103100 | 103100 | 103000 | 648 |
| 621 | 20230530 | 090700 | 3395808800 | 103100 | 103100 | 103100 | 103000 | 947 |
| 622 | 20230530 | 090600 | 3298231100 | 103100 | 103100 | 103200 | 103000 | 2771 |
| 623 | 20230530 | 090500 | 3012741300 | 103200 | 103100 | 103200 | 103000 | 3600 |
| 624 | 20230530 | 090400 | 2641658200 | 103100 | 103100 | 103200 | 103000 | 1254 |
| 625 | 20230530 | 090300 | 2512361100 | 103100 | 103400 | 103400 | 103100 | 3485 |
| 626 | 20230530 | 090200 | 2152651600 | 103400 | 103800 | 103900 | 103300 | 3805 |
| 627 | 20230530 | 090100 | 1758304700 | 103800 | 103600 | 103900 | 103500 | 6451 |
| 628 | 20230530 | 090000 | 1088923000 | 103600 | 103400 | 103700 | 103200 | 10531 |