33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 191400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 3 | 20230530 | 191300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20230530 | 191200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20230530 | 191100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20230530 | 191000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20230530 | 190900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20230530 | 190800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20230530 | 190700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20230530 | 190600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20230530 | 190500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20230530 | 190400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20230530 | 190300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20230530 | 190200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20230530 | 190100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20230530 | 190000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20230530 | 185900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20230530 | 185800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20230530 | 185700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20230530 | 185600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20230530 | 185500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20230530 | 185400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20230530 | 185300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20230530 | 185200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20230530 | 185100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20230530 | 185000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20230530 | 184900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20230530 | 184800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20230530 | 184700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20230530 | 184600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20230530 | 184500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20230530 | 184400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 33 | 20230530 | 184300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20230530 | 184200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20230530 | 184100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20230530 | 184000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20230530 | 183900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20230530 | 183800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20230530 | 183700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20230530 | 183600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20230530 | 183500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20230530 | 183400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20230530 | 183300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20230530 | 183200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20230530 | 183100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20230530 | 183000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20230530 | 182900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20230530 | 182800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20230530 | 182700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20230530 | 182600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20230530 | 182500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20230530 | 182400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20230530 | 182300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20230530 | 182200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20230530 | 182100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20230530 | 182000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20230530 | 181900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20230530 | 181800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20230530 | 181700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20230530 | 181600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20230530 | 181500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20230530 | 181400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 63 | 20230530 | 181300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20230530 | 181200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20230530 | 181100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20230530 | 181000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20230530 | 180900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20230530 | 180800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20230530 | 180700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20230530 | 180600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20230530 | 180500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20230530 | 180400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20230530 | 180300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20230530 | 180200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20230530 | 180100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20230530 | 180000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20230530 | 175900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20230530 | 175800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20230530 | 175700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20230530 | 175600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20230530 | 175500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20230530 | 175400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20230530 | 175300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20230530 | 175200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20230530 | 175100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20230530 | 175000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20230530 | 174900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20230530 | 174800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20230530 | 174700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20230530 | 174600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20230530 | 174500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20230530 | 174400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 93 | 20230530 | 174300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20230530 | 174200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20230530 | 174100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20230530 | 174000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20230530 | 173900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20230530 | 173800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20230530 | 173700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20230530 | 173600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20230530 | 173500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20230530 | 173400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20230530 | 173300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20230530 | 173200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20230530 | 173100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20230530 | 173000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20230530 | 172900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20230530 | 172800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20230530 | 172700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20230530 | 172600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20230530 | 172500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20230530 | 172400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20230530 | 172300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20230530 | 172200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20230530 | 172100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20230530 | 172000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20230530 | 171900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20230530 | 171800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20230530 | 171700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20230530 | 171600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20230530 | 171500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20230530 | 171400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 123 | 20230530 | 171300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20230530 | 171200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20230530 | 171100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20230530 | 171000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20230530 | 170900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20230530 | 170800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20230530 | 170700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20230530 | 170600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20230530 | 170500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20230530 | 170400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20230530 | 170300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20230530 | 170200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20230530 | 170100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20230530 | 170000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20230530 | 165900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20230530 | 165800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20230530 | 165700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20230530 | 165600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20230530 | 165500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20230530 | 165400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20230530 | 165300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20230530 | 165200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20230530 | 165100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20230530 | 165000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20230530 | 164900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20230530 | 164800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20230530 | 164700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20230530 | 164600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20230530 | 164500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20230530 | 164400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 153 | 20230530 | 164300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20230530 | 164200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20230530 | 164100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20230530 | 164000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20230530 | 163900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20230530 | 163800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20230530 | 163700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20230530 | 163600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20230530 | 163500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20230530 | 163400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20230530 | 163300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20230530 | 163200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20230530 | 163100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20230530 | 163000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20230530 | 162900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20230530 | 162800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20230530 | 162700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20230530 | 162600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20230530 | 162500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20230530 | 162400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20230530 | 162300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20230530 | 162200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20230530 | 162100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20230530 | 162000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20230530 | 161900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20230530 | 161800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20230530 | 161700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20230530 | 161600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20230530 | 161500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20230530 | 161400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 183 | 20230530 | 161300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20230530 | 161200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20230530 | 161100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20230530 | 161000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20230530 | 160900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20230530 | 160800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20230530 | 160700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20230530 | 160600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20230530 | 160500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20230530 | 160400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20230530 | 160300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20230530 | 160200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20230530 | 160100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20230530 | 160000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20230530 | 155900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20230530 | 155800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 199 | 20230530 | 155700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20230530 | 155600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20230530 | 155500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20230530 | 155400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 203 | 20230530 | 155300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 204 | 20230530 | 155200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 205 | 20230530 | 155100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 206 | 20230530 | 155000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 207 | 20230530 | 154900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 208 | 20230530 | 154800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 209 | 20230530 | 154700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 210 | 20230530 | 154600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 211 | 20230530 | 154500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 212 | 20230530 | 154400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 213 | 20230530 | 154300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 214 | 20230530 | 154200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 215 | 20230530 | 154100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 216 | 20230530 | 154000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 217 | 20230530 | 153900 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 218 | 20230530 | 153800 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 219 | 20230530 | 153700 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 220 | 20230530 | 153600 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 221 | 20230530 | 153500 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 222 | 20230530 | 153400 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 223 | 20230530 | 153300 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 224 | 20230530 | 153200 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 225 | 20230530 | 153100 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 0 |
| 226 | 20230530 | 153000 | 6776671300 | 76600 | 76600 | 76600 | 76600 | 3352 |
| 227 | 20230530 | 152900 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 228 | 20230530 | 152800 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 229 | 20230530 | 152700 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 230 | 20230530 | 152600 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 231 | 20230530 | 152500 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 232 | 20230530 | 152400 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 233 | 20230530 | 152300 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 234 | 20230530 | 152200 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 235 | 20230530 | 152100 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 236 | 20230530 | 152000 | 6519908100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 237 | 20230530 | 151900 | 6519908100 | 76600 | 76700 | 76800 | 76600 | 288 |
| 238 | 20230530 | 151800 | 6497834200 | 76700 | 76600 | 76700 | 76600 | 603 |
| 239 | 20230530 | 151700 | 6451607100 | 76700 | 76600 | 76700 | 76600 | 264 |
| 240 | 20230530 | 151600 | 6431384400 | 76600 | 76700 | 76700 | 76600 | 505 |
| 241 | 20230530 | 151500 | 6392701000 | 76600 | 76600 | 76700 | 76600 | 121 |
| 242 | 20230530 | 151400 | 6383432200 | 76600 | 76600 | 76700 | 76600 | 99 |
| 243 | 20230530 | 151300 | 6375848000 | 76600 | 76600 | 76700 | 76600 | 150 |
| 244 | 20230530 | 151200 | 6364356100 | 76700 | 76700 | 76800 | 76600 | 173 |
| 245 | 20230530 | 151100 | 6351087800 | 76700 | 76700 | 76800 | 76700 | 114 |
| 246 | 20230530 | 151000 | 6342343600 | 76700 | 76700 | 76800 | 76700 | 95 |
| 247 | 20230530 | 150900 | 6335056900 | 76700 | 76800 | 76800 | 76700 | 215 |
| 248 | 20230530 | 150800 | 6318564400 | 76700 | 76800 | 76800 | 76700 | 224 |
| 249 | 20230530 | 150700 | 6301382500 | 76700 | 76800 | 76800 | 76700 | 125 |
| 250 | 20230530 | 150600 | 6291793300 | 76700 | 76600 | 76700 | 76500 | 1235 |
| 251 | 20230530 | 150500 | 6197195600 | 76600 | 76800 | 76800 | 76600 | 310 |
| 252 | 20230530 | 150400 | 6173422400 | 76700 | 76800 | 76800 | 76700 | 170 |
| 253 | 20230530 | 150300 | 6160382100 | 76700 | 76700 | 76800 | 76700 | 140 |
| 254 | 20230530 | 150200 | 6149643000 | 76700 | 76700 | 76800 | 76600 | 308 |
| 255 | 20230530 | 150100 | 6126026800 | 76700 | 76800 | 76800 | 76700 | 129 |
| 256 | 20230530 | 150000 | 6116132100 | 76700 | 76800 | 76900 | 76700 | 285 |
| 257 | 20230530 | 145900 | 6094263900 | 76700 | 76800 | 76900 | 76700 | 233 |
| 258 | 20230530 | 145800 | 6076372400 | 76800 | 76900 | 76900 | 76800 | 106 |
| 259 | 20230530 | 145700 | 6068222600 | 76800 | 76700 | 76900 | 76700 | 258 |
| 260 | 20230530 | 145600 | 6048419900 | 76700 | 76700 | 76900 | 76700 | 522 |
| 261 | 20230530 | 145500 | 6008336300 | 76700 | 76700 | 76800 | 76700 | 214 |
| 262 | 20230530 | 145400 | 5991917000 | 76800 | 76700 | 76800 | 76700 | 145 |
| 263 | 20230530 | 145300 | 5980790800 | 76800 | 76800 | 76800 | 76700 | 195 |
| 264 | 20230530 | 145200 | 5965824600 | 76800 | 76700 | 76800 | 76700 | 218 |
| 265 | 20230530 | 145100 | 5949092900 | 76700 | 76700 | 76800 | 76600 | 295 |
| 266 | 20230530 | 145000 | 5926467200 | 76700 | 76700 | 76800 | 76700 | 304 |
| 267 | 20230530 | 144900 | 5903140500 | 76700 | 76800 | 76800 | 76700 | 218 |
| 268 | 20230530 | 144800 | 5886415200 | 76700 | 76800 | 76800 | 76700 | 158 |
| 269 | 20230530 | 144700 | 5874292300 | 76700 | 76800 | 76800 | 76700 | 240 |
| 270 | 20230530 | 144600 | 5855876700 | 76800 | 76700 | 76800 | 76700 | 128 |
| 271 | 20230530 | 144500 | 5846049300 | 76800 | 76700 | 76800 | 76700 | 168 |
| 272 | 20230530 | 144400 | 5833157900 | 76800 | 76800 | 76800 | 76700 | 283 |
| 273 | 20230530 | 144300 | 5811435300 | 76800 | 76800 | 76900 | 76700 | 259 |
| 274 | 20230530 | 144200 | 5791537500 | 76900 | 76900 | 76900 | 76800 | 106 |
| 275 | 20230530 | 144100 | 5783392000 | 76900 | 76800 | 76900 | 76700 | 165 |
| 276 | 20230530 | 144000 | 5770729800 | 76700 | 76700 | 76800 | 76600 | 892 |
| 277 | 20230530 | 143900 | 5702290600 | 76700 | 76800 | 76800 | 76700 | 425 |
| 278 | 20230530 | 143800 | 5669670500 | 76800 | 76800 | 76900 | 76800 | 246 |
| 279 | 20230530 | 143700 | 5650768700 | 76900 | 76800 | 76900 | 76800 | 110 |
| 280 | 20230530 | 143600 | 5642313800 | 76900 | 76800 | 76900 | 76800 | 137 |
| 281 | 20230530 | 143500 | 5631783800 | 76800 | 76900 | 76900 | 76800 | 296 |
| 282 | 20230530 | 143400 | 5609043900 | 76900 | 76800 | 76900 | 76800 | 203 |
| 283 | 20230530 | 143300 | 5593439300 | 76800 | 76900 | 76900 | 76800 | 235 |
| 284 | 20230530 | 143200 | 5575384100 | 76900 | 76800 | 76900 | 76800 | 114 |
| 285 | 20230530 | 143100 | 5566618200 | 76800 | 76900 | 76900 | 76800 | 244 |
| 286 | 20230530 | 143000 | 5547870100 | 76900 | 76800 | 76900 | 76800 | 106 |
| 287 | 20230530 | 142900 | 5539723800 | 76900 | 76800 | 76900 | 76800 | 75 |
| 288 | 20230530 | 142800 | 5533958500 | 76800 | 76800 | 76900 | 76800 | 234 |
| 289 | 20230530 | 142700 | 5515977300 | 76800 | 76900 | 77000 | 76800 | 121 |
| 290 | 20230530 | 142600 | 5506674700 | 76800 | 76900 | 77000 | 76800 | 177 |
| 291 | 20230530 | 142500 | 5493060900 | 76900 | 76900 | 77000 | 76800 | 167 |
| 292 | 20230530 | 142400 | 5480218500 | 76900 | 77000 | 77000 | 76800 | 159 |
| 293 | 20230530 | 142300 | 5467992800 | 77000 | 76900 | 77000 | 76900 | 118 |
| 294 | 20230530 | 142200 | 5458909800 | 76900 | 76900 | 77000 | 76900 | 169 |
| 295 | 20230530 | 142100 | 5445910200 | 76900 | 77000 | 77000 | 76900 | 147 |
| 296 | 20230530 | 142000 | 5434597100 | 77000 | 77000 | 77100 | 76900 | 198 |
| 297 | 20230530 | 141900 | 5419356700 | 77000 | 77100 | 77100 | 77000 | 52 |
| 298 | 20230530 | 141800 | 5415349000 | 77000 | 77000 | 77100 | 77000 | 152 |
| 299 | 20230530 | 141700 | 5403640200 | 77000 | 77000 | 77100 | 76900 | 303 |
| 300 | 20230530 | 141600 | 5380307800 | 77000 | 77000 | 77100 | 77000 | 193 |
| 301 | 20230530 | 141500 | 5365438900 | 77000 | 77000 | 77100 | 77000 | 135 |
| 302 | 20230530 | 141400 | 5355035100 | 77100 | 77000 | 77100 | 77000 | 143 |
| 303 | 20230530 | 141300 | 5344020300 | 77000 | 77100 | 77100 | 77000 | 102 |
| 304 | 20230530 | 141200 | 5336161300 | 77000 | 77000 | 77100 | 77000 | 121 |
| 305 | 20230530 | 141100 | 5326839600 | 77100 | 76900 | 77100 | 76900 | 250 |
| 306 | 20230530 | 141000 | 5307583900 | 76900 | 77000 | 77000 | 76900 | 186 |
| 307 | 20230530 | 140900 | 5293276600 | 77100 | 77000 | 77100 | 76900 | 118 |
| 308 | 20230530 | 140800 | 5284189600 | 77000 | 77100 | 77100 | 76900 | 174 |
| 309 | 20230530 | 140700 | 5270789700 | 77100 | 77000 | 77100 | 76900 | 132 |
| 310 | 20230530 | 140600 | 5260625500 | 77100 | 77000 | 77100 | 76900 | 206 |
| 311 | 20230530 | 140500 | 5244760200 | 76900 | 76900 | 77000 | 76800 | 149 |
| 312 | 20230530 | 140400 | 5233300300 | 76900 | 76900 | 77000 | 76900 | 130 |
| 313 | 20230530 | 140300 | 5223298700 | 77000 | 77000 | 77100 | 76900 | 208 |
| 314 | 20230530 | 140200 | 5207283800 | 77000 | 77100 | 77100 | 77000 | 79 |
| 315 | 20230530 | 140100 | 5201196400 | 77000 | 77100 | 77100 | 77000 | 192 |
| 316 | 20230530 | 140000 | 5186403300 | 77100 | 77100 | 77100 | 77000 | 118 |
| 317 | 20230530 | 135900 | 5177309800 | 77100 | 76800 | 77100 | 76800 | 479 |
| 318 | 20230530 | 135800 | 5140444700 | 76900 | 76900 | 76900 | 76800 | 193 |
| 319 | 20230530 | 135700 | 5125610900 | 76900 | 76900 | 76900 | 76800 | 119 |
| 320 | 20230530 | 135600 | 5116462300 | 76800 | 76900 | 76900 | 76800 | 124 |
| 321 | 20230530 | 135500 | 5106934100 | 76900 | 76800 | 76900 | 76800 | 159 |
| 322 | 20230530 | 135400 | 5094712500 | 76800 | 76900 | 77000 | 76800 | 272 |
| 323 | 20230530 | 135300 | 5073792300 | 76800 | 76800 | 76900 | 76700 | 291 |
| 324 | 20230530 | 135200 | 5051439200 | 76700 | 76800 | 76900 | 76700 | 157 |
| 325 | 20230530 | 135100 | 5039372500 | 76900 | 76900 | 77000 | 76900 | 207 |
| 326 | 20230530 | 135000 | 5023449500 | 76800 | 76800 | 77000 | 76800 | 171 |
| 327 | 20230530 | 134900 | 5010307500 | 76900 | 76900 | 76900 | 76800 | 92 |
| 328 | 20230530 | 134800 | 5003237900 | 76800 | 76900 | 76900 | 76800 | 168 |
| 329 | 20230530 | 134700 | 4990326300 | 76800 | 76900 | 77000 | 76800 | 190 |
| 330 | 20230530 | 134600 | 4975720000 | 77000 | 76900 | 77000 | 76800 | 134 |
| 331 | 20230530 | 134500 | 4965412000 | 76900 | 76800 | 77000 | 76800 | 124 |
| 332 | 20230530 | 134400 | 4955881200 | 76900 | 76900 | 77000 | 76900 | 84 |
| 333 | 20230530 | 134300 | 4949416700 | 76900 | 77000 | 77000 | 76800 | 122 |
| 334 | 20230530 | 134200 | 4940033700 | 76900 | 76900 | 77000 | 76900 | 190 |
| 335 | 20230530 | 134100 | 4925414300 | 76900 | 77000 | 77000 | 76800 | 88 |
| 336 | 20230530 | 134000 | 4918643100 | 76900 | 76900 | 77000 | 76800 | 147 |
| 337 | 20230530 | 133900 | 4907330800 | 76900 | 77000 | 77000 | 76900 | 198 |
| 338 | 20230530 | 133800 | 4892098300 | 76900 | 76900 | 76900 | 76900 | 62 |
| 339 | 20230530 | 133700 | 4887330500 | 76900 | 76900 | 76900 | 76800 | 141 |
| 340 | 20230530 | 133600 | 4876491900 | 76900 | 76900 | 76900 | 76800 | 172 |
| 341 | 20230530 | 133500 | 4863269200 | 76900 | 76700 | 76900 | 76700 | 138 |
| 342 | 20230530 | 133400 | 4852666400 | 76800 | 76700 | 76800 | 76600 | 302 |
| 343 | 20230530 | 133300 | 4829508600 | 76700 | 76700 | 76700 | 76600 | 178 |
| 344 | 20230530 | 133200 | 4815860300 | 76600 | 76600 | 76700 | 76600 | 93 |
| 345 | 20230530 | 133100 | 4808732500 | 76700 | 76600 | 76700 | 76600 | 77 |
| 346 | 20230530 | 133000 | 4802830000 | 76600 | 76500 | 76700 | 76400 | 276 |
| 347 | 20230530 | 132900 | 4781695600 | 76500 | 76500 | 76600 | 76500 | 63 |
| 348 | 20230530 | 132800 | 4776872300 | 76500 | 76400 | 76600 | 76400 | 440 |
| 349 | 20230530 | 132700 | 4743212700 | 76500 | 76500 | 76500 | 76400 | 115 |
| 350 | 20230530 | 132600 | 4734422800 | 76500 | 76400 | 76500 | 76300 | 117 |
| 351 | 20230530 | 132500 | 4725480400 | 76300 | 76500 | 76500 | 76300 | 92 |
| 352 | 20230530 | 132400 | 4718455500 | 76400 | 76300 | 76500 | 76300 | 281 |
| 353 | 20230530 | 132300 | 4696997100 | 76500 | 76500 | 76500 | 76300 | 76 |
| 354 | 20230530 | 132200 | 4691190500 | 76400 | 76400 | 76500 | 76300 | 156 |
| 355 | 20230530 | 132100 | 4679269900 | 76400 | 76500 | 76500 | 76400 | 83 |
| 356 | 20230530 | 132000 | 4672925000 | 76500 | 76500 | 76500 | 76400 | 89 |
| 357 | 20230530 | 131900 | 4666121300 | 76400 | 76400 | 76400 | 76300 | 142 |
| 358 | 20230530 | 131800 | 4655277500 | 76300 | 76200 | 76400 | 76200 | 19 |
| 359 | 20230530 | 131700 | 4653828000 | 76100 | 76400 | 76500 | 76100 | 136 |
| 360 | 20230530 | 131600 | 4643442900 | 76300 | 76500 | 76500 | 76300 | 199 |
| 361 | 20230530 | 131500 | 4628241900 | 76400 | 76400 | 76500 | 76400 | 132 |
| 362 | 20230530 | 131400 | 4618156800 | 76400 | 76500 | 76500 | 76200 | 153 |
| 363 | 20230530 | 131300 | 4606476000 | 76400 | 76500 | 76500 | 76400 | 113 |
| 364 | 20230530 | 131200 | 4597838000 | 76500 | 76400 | 76500 | 76200 | 115 |
| 365 | 20230530 | 131100 | 4589060100 | 76500 | 76400 | 76500 | 76400 | 71 |
| 366 | 20230530 | 131000 | 4583635500 | 76300 | 76300 | 76400 | 76300 | 122 |
| 367 | 20230530 | 130900 | 4574322600 | 76400 | 76400 | 76400 | 76300 | 146 |
| 368 | 20230530 | 130800 | 4563176200 | 76300 | 76400 | 76500 | 76300 | 155 |
| 369 | 20230530 | 130700 | 4551339800 | 76500 | 76300 | 76500 | 76300 | 128 |
| 370 | 20230530 | 130600 | 4541561500 | 76300 | 76300 | 76500 | 76300 | 97 |
| 371 | 20230530 | 130500 | 4534155100 | 76300 | 76300 | 76400 | 76300 | 198 |
| 372 | 20230530 | 130400 | 4519034600 | 76300 | 76300 | 76300 | 76200 | 210 |
| 373 | 20230530 | 130300 | 4503015700 | 76200 | 76200 | 76200 | 76100 | 63 |
| 374 | 20230530 | 130200 | 4498215700 | 76300 | 76200 | 76300 | 76100 | 151 |
| 375 | 20230530 | 130100 | 4486707700 | 76200 | 76000 | 76200 | 76000 | 154 |
| 376 | 20230530 | 130000 | 4474983300 | 76000 | 76100 | 76100 | 76000 | 141 |
| 377 | 20230530 | 125900 | 4464256100 | 76000 | 76000 | 76100 | 76000 | 74 |
| 378 | 20230530 | 125800 | 4458631500 | 76000 | 76000 | 76000 | 76000 | 17 |
| 379 | 20230530 | 125700 | 4457339500 | 76000 | 76000 | 76000 | 75900 | 97 |
| 380 | 20230530 | 125600 | 4449970800 | 75900 | 75900 | 75900 | 75800 | 239 |
| 381 | 20230530 | 125500 | 4431843000 | 75900 | 75800 | 75900 | 75800 | 146 |
| 382 | 20230530 | 125400 | 4420766900 | 75800 | 75900 | 75900 | 75800 | 102 |
| 383 | 20230530 | 125300 | 4413028700 | 75900 | 76000 | 76100 | 75800 | 3221 |
| 384 | 20230530 | 125200 | 4168474200 | 76000 | 76000 | 76100 | 76000 | 29 |
| 385 | 20230530 | 125100 | 4166269200 | 76000 | 76000 | 76100 | 76000 | 132 |
| 386 | 20230530 | 125000 | 4156236100 | 76100 | 76100 | 76100 | 76000 | 48 |
| 387 | 20230530 | 124900 | 4152586500 | 76100 | 76000 | 76100 | 76000 | 56 |
| 388 | 20230530 | 124800 | 4148329500 | 76100 | 76100 | 76100 | 76000 | 25 |
| 389 | 20230530 | 124700 | 4146428900 | 76100 | 75900 | 76100 | 75900 | 918 |
| 390 | 20230530 | 124600 | 4076661800 | 75900 | 75900 | 76000 | 75900 | 62 |
| 391 | 20230530 | 124500 | 4071954900 | 75900 | 76200 | 76200 | 75800 | 1357 |
| 392 | 20230530 | 124400 | 3968753400 | 76200 | 76200 | 76200 | 76200 | 113 |
| 393 | 20230530 | 124300 | 3960142800 | 76200 | 76200 | 76200 | 76200 | 50 |
| 394 | 20230530 | 124200 | 3956332800 | 76200 | 76200 | 76200 | 76200 | 60 |
| 395 | 20230530 | 124100 | 3951760800 | 76200 | 76300 | 76300 | 76200 | 604 |
| 396 | 20230530 | 124000 | 3905707400 | 76300 | 76300 | 76400 | 76300 | 79 |
| 397 | 20230530 | 123900 | 3899678600 | 76300 | 76300 | 76300 | 76300 | 42 |
| 398 | 20230530 | 123800 | 3896474000 | 76300 | 76300 | 76300 | 76300 | 19 |
| 399 | 20230530 | 123700 | 3895024300 | 76300 | 76400 | 76400 | 76300 | 47 |
| 400 | 20230530 | 123600 | 3891436600 | 76300 | 76300 | 76400 | 76300 | 170 |
| 401 | 20230530 | 123500 | 3878450800 | 76300 | 76300 | 76300 | 76300 | 62 |
| 402 | 20230530 | 123400 | 3873720200 | 76300 | 76300 | 76300 | 76200 | 147 |
| 403 | 20230530 | 123300 | 3862508800 | 76300 | 76200 | 76300 | 76200 | 50 |
| 404 | 20230530 | 123200 | 3858695100 | 76100 | 76200 | 76300 | 76100 | 108 |
| 405 | 20230530 | 123100 | 3850465100 | 76200 | 76300 | 76300 | 76200 | 82 |
| 406 | 20230530 | 123000 | 3844216100 | 76200 | 76300 | 76300 | 76200 | 58 |
| 407 | 20230530 | 122900 | 3839794700 | 76200 | 76200 | 76300 | 76200 | 140 |
| 408 | 20230530 | 122800 | 3829115200 | 76300 | 76200 | 76300 | 76100 | 47 |
| 409 | 20230530 | 122700 | 3825536300 | 76100 | 76100 | 76200 | 76100 | 138 |
| 410 | 20230530 | 122600 | 3815022500 | 76100 | 76200 | 76200 | 76100 | 58 |
| 411 | 20230530 | 122500 | 3810606300 | 76200 | 76100 | 76200 | 76000 | 247 |
| 412 | 20230530 | 122400 | 3791787200 | 76100 | 75900 | 76200 | 75900 | 964 |
| 413 | 20230530 | 122300 | 3718430300 | 75900 | 75900 | 75900 | 75900 | 63 |
| 414 | 20230530 | 122200 | 3713648600 | 75900 | 76000 | 76000 | 75900 | 20 |
| 415 | 20230530 | 122100 | 3712130500 | 75900 | 75900 | 75900 | 75900 | 172 |
| 416 | 20230530 | 122000 | 3699075700 | 75900 | 75900 | 75900 | 75900 | 155 |
| 417 | 20230530 | 121900 | 3687311200 | 75800 | 75900 | 75900 | 75800 | 319 |
| 418 | 20230530 | 121800 | 3663102200 | 75900 | 75800 | 75900 | 75800 | 176 |
| 419 | 20230530 | 121700 | 3649750600 | 75700 | 76000 | 76000 | 75600 | 1952 |
| 420 | 20230530 | 121600 | 3501714300 | 75900 | 76200 | 76200 | 75900 | 2619 |
| 421 | 20230530 | 121500 | 3302525700 | 76200 | 76300 | 76300 | 76200 | 413 |
| 422 | 20230530 | 121400 | 3271022800 | 76400 | 76300 | 76400 | 76300 | 151 |
| 423 | 20230530 | 121300 | 3259501400 | 76300 | 76400 | 76400 | 76300 | 55 |
| 424 | 20230530 | 121200 | 3255303500 | 76300 | 76300 | 76400 | 76300 | 82 |
| 425 | 20230530 | 121100 | 3249045400 | 76400 | 76400 | 76500 | 76400 | 372 |
| 426 | 20230530 | 121000 | 3220624500 | 76400 | 76400 | 76400 | 76400 | 75 |
| 427 | 20230530 | 120900 | 3214894500 | 76400 | 76400 | 76400 | 76400 | 105 |
| 428 | 20230530 | 120800 | 3206872500 | 76400 | 76400 | 76400 | 76400 | 201 |
| 429 | 20230530 | 120700 | 3191516100 | 76400 | 76400 | 76400 | 76400 | 20 |
| 430 | 20230530 | 120600 | 3189988100 | 76400 | 76600 | 76600 | 76400 | 133 |
| 431 | 20230530 | 120500 | 3179810400 | 76600 | 76300 | 76700 | 76300 | 375 |
| 432 | 20230530 | 120400 | 3151138800 | 76400 | 76300 | 76400 | 76300 | 329 |
| 433 | 20230530 | 120300 | 3126034600 | 76300 | 76300 | 76300 | 76200 | 139 |
| 434 | 20230530 | 120200 | 3115432000 | 76200 | 76300 | 76300 | 76200 | 47 |
| 435 | 20230530 | 120100 | 3111849300 | 76300 | 76200 | 76300 | 76200 | 58 |
| 436 | 20230530 | 120000 | 3107426500 | 76200 | 76200 | 76200 | 76200 | 181 |
| 437 | 20230530 | 115900 | 3093634300 | 76200 | 76200 | 76300 | 76200 | 270 |
| 438 | 20230530 | 115800 | 3073060100 | 76300 | 76200 | 76300 | 76200 | 221 |
| 439 | 20230530 | 115700 | 3056207500 | 76200 | 76300 | 76400 | 76200 | 300 |
| 440 | 20230530 | 115600 | 3033307100 | 76400 | 76500 | 76500 | 76300 | 3130 |
| 441 | 20230530 | 115500 | 2794069600 | 76500 | 76600 | 76700 | 76500 | 1273 |
| 442 | 20230530 | 115400 | 2696565500 | 76600 | 76700 | 76700 | 76600 | 48 |
| 443 | 20230530 | 115300 | 2692887300 | 76600 | 76700 | 76800 | 76600 | 787 |
| 444 | 20230530 | 115200 | 2632535800 | 76700 | 76700 | 76800 | 76700 | 152 |
| 445 | 20230530 | 115100 | 2620876400 | 76800 | 76700 | 76800 | 76700 | 33 |
| 446 | 20230530 | 115000 | 2618345000 | 76800 | 76700 | 76800 | 76700 | 158 |
| 447 | 20230530 | 114900 | 2606214500 | 76700 | 76700 | 76800 | 76700 | 29 |
| 448 | 20230530 | 114800 | 2603990100 | 76800 | 76800 | 77200 | 76700 | 1274 |
| 449 | 20230530 | 114700 | 2506013300 | 76700 | 76800 | 76800 | 76700 | 53 |
| 450 | 20230530 | 114600 | 2501944900 | 76700 | 76700 | 76700 | 76700 | 50 |
| 451 | 20230530 | 114500 | 2498109900 | 76700 | 76800 | 76800 | 76700 | 208 |
| 452 | 20230530 | 114400 | 2482152800 | 76700 | 76700 | 76800 | 76700 | 45 |
| 453 | 20230530 | 114300 | 2478701100 | 76700 | 76700 | 76800 | 76700 | 83 |
| 454 | 20230530 | 114200 | 2472332400 | 76800 | 76700 | 76800 | 76700 | 34 |
| 455 | 20230530 | 114100 | 2469722300 | 76700 | 76700 | 76800 | 76700 | 44 |
| 456 | 20230530 | 114000 | 2466346000 | 76700 | 76700 | 76700 | 76700 | 67 |
| 457 | 20230530 | 113900 | 2461207100 | 76700 | 76700 | 76700 | 76700 | 4 |
| 458 | 20230530 | 113800 | 2460900300 | 76700 | 76800 | 76800 | 76700 | 15 |
| 459 | 20230530 | 113700 | 2459749700 | 76700 | 76800 | 76800 | 76700 | 58 |
| 460 | 20230530 | 113600 | 2455300900 | 76700 | 76700 | 76800 | 76700 | 27 |
| 461 | 20230530 | 113500 | 2453228800 | 76700 | 76700 | 76700 | 76700 | 31 |
| 462 | 20230530 | 113400 | 2450851100 | 76800 | 76800 | 76800 | 76700 | 532 |
| 463 | 20230530 | 113300 | 2409999700 | 76800 | 76800 | 76900 | 76800 | 432 |
| 464 | 20230530 | 113200 | 2376821000 | 76800 | 76800 | 76800 | 76800 | 58 |
| 465 | 20230530 | 113100 | 2372366600 | 76800 | 76800 | 76900 | 76800 | 26 |
| 466 | 20230530 | 113000 | 2370369700 | 76800 | 76900 | 76900 | 76800 | 63 |
| 467 | 20230530 | 112900 | 2365529700 | 76800 | 76800 | 76900 | 76800 | 66 |
| 468 | 20230530 | 112800 | 2360458500 | 76800 | 76900 | 76900 | 76800 | 27 |
| 469 | 20230530 | 112700 | 2358383800 | 76800 | 76800 | 76800 | 76800 | 75 |
| 470 | 20230530 | 112600 | 2352623800 | 76800 | 76800 | 76900 | 76800 | 101 |
| 471 | 20230530 | 112500 | 2344860400 | 76900 | 76900 | 76900 | 76800 | 64 |
| 472 | 20230530 | 112400 | 2339939500 | 76900 | 76800 | 76900 | 76800 | 39 |
| 473 | 20230530 | 112300 | 2336943000 | 76800 | 76900 | 76900 | 76800 | 124 |
| 474 | 20230530 | 112200 | 2327419600 | 76900 | 76900 | 76900 | 76800 | 94 |
| 475 | 20230530 | 112100 | 2320192800 | 76800 | 76900 | 76900 | 76800 | 218 |
| 476 | 20230530 | 112000 | 2303429900 | 77000 | 76900 | 77000 | 76800 | 622 |
| 477 | 20230530 | 111900 | 2255596100 | 76800 | 76800 | 76800 | 76800 | 54 |
| 478 | 20230530 | 111800 | 2251448900 | 76900 | 76900 | 76900 | 76800 | 720 |
| 479 | 20230530 | 111700 | 2196141100 | 76800 | 76800 | 76900 | 76800 | 145 |
| 480 | 20230530 | 111600 | 2185005000 | 76900 | 77000 | 77000 | 76800 | 3169 |
| 481 | 20230530 | 111500 | 1941192300 | 77000 | 77100 | 77100 | 77000 | 1055 |
| 482 | 20230530 | 111400 | 1859879400 | 77100 | 77100 | 77100 | 77100 | 38 |
| 483 | 20230530 | 111300 | 1856949600 | 77100 | 77100 | 77100 | 77100 | 9 |
| 484 | 20230530 | 111200 | 1856255700 | 77100 | 77100 | 77200 | 77100 | 79 |
| 485 | 20230530 | 111100 | 1850164700 | 77100 | 77300 | 77300 | 77100 | 280 |
| 486 | 20230530 | 111000 | 1828549600 | 77200 | 77200 | 77300 | 77200 | 29 |
| 487 | 20230530 | 110900 | 1826310700 | 77200 | 77200 | 77200 | 77200 | 71 |
| 488 | 20230530 | 110800 | 1820829500 | 77200 | 77200 | 77200 | 77200 | 11 |
| 489 | 20230530 | 110700 | 1819980300 | 77200 | 77300 | 77300 | 77200 | 21 |
| 490 | 20230530 | 110600 | 1818358000 | 77200 | 77200 | 77200 | 77200 | 69 |
| 491 | 20230530 | 110500 | 1813031200 | 77200 | 77200 | 77200 | 77200 | 7 |
| 492 | 20230530 | 110400 | 1812490800 | 77200 | 77200 | 77200 | 77200 | 21 |
| 493 | 20230530 | 110300 | 1810869600 | 77200 | 77200 | 77200 | 77200 | 179 |
| 494 | 20230530 | 110200 | 1797050800 | 77200 | 77200 | 77200 | 77200 | 20 |
| 495 | 20230530 | 110100 | 1795506800 | 77200 | 77300 | 77300 | 77200 | 35 |
| 496 | 20230530 | 110000 | 1792803500 | 77200 | 77200 | 77200 | 77200 | 107 |
| 497 | 20230530 | 105900 | 1784543100 | 77300 | 77200 | 77300 | 77200 | 78 |
| 498 | 20230530 | 105800 | 1778518500 | 77200 | 77200 | 77300 | 77200 | 33 |
| 499 | 20230530 | 105700 | 1775970600 | 77200 | 77200 | 77200 | 77200 | 16 |
| 500 | 20230530 | 105600 | 1774735400 | 77200 | 77200 | 77300 | 77200 | 31 |
| 501 | 20230530 | 105500 | 1772342100 | 77200 | 77200 | 77200 | 77200 | 14 |
| 502 | 20230530 | 105400 | 1771261300 | 77200 | 77300 | 77300 | 77200 | 44 |
| 503 | 20230530 | 105300 | 1767863000 | 77300 | 77300 | 77300 | 77200 | 354 |
| 504 | 20230530 | 105200 | 1740499100 | 77300 | 77300 | 77300 | 77300 | 127 |
| 505 | 20230530 | 105100 | 1730682000 | 77300 | 77400 | 77400 | 77300 | 34 |
| 506 | 20230530 | 105000 | 1728052200 | 77300 | 77400 | 77400 | 77300 | 21 |
| 507 | 20230530 | 104900 | 1726427900 | 77400 | 77300 | 77400 | 77300 | 44 |
| 508 | 20230530 | 104800 | 1723026600 | 77300 | 77300 | 77300 | 77300 | 19 |
| 509 | 20230530 | 104700 | 1721557900 | 77300 | 77100 | 77300 | 77100 | 50 |
| 510 | 20230530 | 104600 | 1717694300 | 77300 | 77200 | 77300 | 77100 | 59 |
| 511 | 20230530 | 104500 | 1713141600 | 77100 | 77100 | 77200 | 77100 | 191 |
| 512 | 20230530 | 104400 | 1698397700 | 77200 | 77100 | 77200 | 77100 | 34 |
| 513 | 20230530 | 104300 | 1695776200 | 77100 | 77100 | 77200 | 77100 | 910 |
| 514 | 20230530 | 104200 | 1625614000 | 77100 | 77200 | 77200 | 77100 | 21 |
| 515 | 20230530 | 104100 | 1623993700 | 77200 | 77200 | 77200 | 77100 | 47 |
| 516 | 20230530 | 104000 | 1620367100 | 77100 | 77100 | 77200 | 77100 | 59 |
| 517 | 20230530 | 103900 | 1615816900 | 77100 | 77200 | 77200 | 77100 | 9 |
| 518 | 20230530 | 103800 | 1615122400 | 77100 | 77200 | 77200 | 77100 | 264 |
| 519 | 20230530 | 103700 | 1594743500 | 77200 | 77200 | 77300 | 77200 | 81 |
| 520 | 20230530 | 103600 | 1588487900 | 77300 | 77300 | 77300 | 77100 | 334 |
| 521 | 20230530 | 103500 | 1562683600 | 77300 | 77300 | 77400 | 77300 | 143 |
| 522 | 20230530 | 103400 | 1551629600 | 77200 | 77200 | 77300 | 77200 | 35 |
| 523 | 20230530 | 103300 | 1548926500 | 77300 | 77200 | 77300 | 77200 | 20 |
| 524 | 20230530 | 103200 | 1547381800 | 77200 | 77200 | 77200 | 77200 | 29 |
| 525 | 20230530 | 103100 | 1545143000 | 77300 | 77200 | 77300 | 77200 | 121 |
| 526 | 20230530 | 103000 | 1535791600 | 77200 | 77300 | 77300 | 77200 | 80 |
| 527 | 20230530 | 102900 | 1529609000 | 77300 | 77300 | 77300 | 77300 | 30 |
| 528 | 20230530 | 102800 | 1527290000 | 77300 | 77300 | 77300 | 77300 | 60 |
| 529 | 20230530 | 102700 | 1522652000 | 77300 | 77500 | 77500 | 77300 | 302 |
| 530 | 20230530 | 102600 | 1499295100 | 77400 | 77400 | 77400 | 77400 | 43 |
| 531 | 20230530 | 102500 | 1495966900 | 77500 | 77500 | 77600 | 77500 | 121 |
| 532 | 20230530 | 102400 | 1486589300 | 77500 | 77500 | 77500 | 77400 | 76 |
| 533 | 20230530 | 102300 | 1480700200 | 77400 | 77500 | 77500 | 77400 | 58 |
| 534 | 20230530 | 102200 | 1476208700 | 77400 | 77400 | 77400 | 77400 | 2 |
| 535 | 20230530 | 102100 | 1476053900 | 77500 | 77500 | 77600 | 77400 | 47 |
| 536 | 20230530 | 102000 | 1472412500 | 77500 | 77500 | 77500 | 77500 | 120 |
| 537 | 20230530 | 101900 | 1463112500 | 77500 | 77500 | 77500 | 77500 | 15 |
| 538 | 20230530 | 101800 | 1461950000 | 77600 | 77600 | 77600 | 77500 | 186 |
| 539 | 20230530 | 101700 | 1447533900 | 77600 | 77400 | 77600 | 77400 | 535 |
| 540 | 20230530 | 101600 | 1406122300 | 77300 | 77300 | 77300 | 77300 | 87 |
| 541 | 20230530 | 101500 | 1399397200 | 77400 | 77300 | 77400 | 77300 | 27 |
| 542 | 20230530 | 101400 | 1397309800 | 77300 | 77400 | 77400 | 77300 | 54 |
| 543 | 20230530 | 101300 | 1393130400 | 77400 | 77400 | 77400 | 77400 | 187 |
| 544 | 20230530 | 101200 | 1378656600 | 77500 | 77500 | 77500 | 77500 | 1 |
| 545 | 20230530 | 101100 | 1378579100 | 77500 | 77500 | 77500 | 77500 | 2 |
| 546 | 20230530 | 101000 | 1378424100 | 77500 | 77600 | 77700 | 77500 | 394 |
| 547 | 20230530 | 100900 | 1347858800 | 77700 | 77600 | 77700 | 77600 | 334 |
| 548 | 20230530 | 100800 | 1321939000 | 77600 | 77600 | 77600 | 77600 | 31 |
| 549 | 20230530 | 100700 | 1319533400 | 77600 | 77500 | 77600 | 77500 | 99 |
| 550 | 20230530 | 100600 | 1311859900 | 77500 | 77600 | 77600 | 77500 | 226 |
| 551 | 20230530 | 100500 | 1294323800 | 77600 | 77600 | 77600 | 77600 | 61 |
| 552 | 20230530 | 100400 | 1289590200 | 77700 | 77700 | 77700 | 77700 | 17 |
| 553 | 20230530 | 100300 | 1288269300 | 77700 | 77700 | 77700 | 77700 | 3 |
| 554 | 20230530 | 100200 | 1288036200 | 77700 | 77800 | 77900 | 77600 | 176 |
| 555 | 20230530 | 100100 | 1274360700 | 77800 | 77600 | 77800 | 77600 | 251 |
| 556 | 20230530 | 100000 | 1254859200 | 77500 | 77500 | 77700 | 77500 | 120 |
| 557 | 20230530 | 095900 | 1245541800 | 77600 | 77300 | 77600 | 77300 | 538 |
| 558 | 20230530 | 095800 | 1203918700 | 77200 | 77200 | 77200 | 77200 | 47 |
| 559 | 20230530 | 095700 | 1200290300 | 77100 | 77200 | 77200 | 77100 | 262 |
| 560 | 20230530 | 095600 | 1180074000 | 77200 | 77100 | 77200 | 77100 | 495 |
| 561 | 20230530 | 095500 | 1141874600 | 77200 | 77100 | 77200 | 77100 | 369 |
| 562 | 20230530 | 095400 | 1113424600 | 77100 | 77100 | 77100 | 77100 | 59 |
| 563 | 20230530 | 095300 | 1108875700 | 77100 | 77100 | 77200 | 77100 | 25 |
| 564 | 20230530 | 095200 | 1106947400 | 77200 | 77200 | 77200 | 77100 | 135 |
| 565 | 20230530 | 095100 | 1096533500 | 77200 | 77200 | 77200 | 77200 | 14 |
| 566 | 20230530 | 095000 | 1095452700 | 77200 | 77200 | 77200 | 77200 | 120 |
| 567 | 20230530 | 094900 | 1086188700 | 77200 | 77300 | 77300 | 77200 | 319 |
| 568 | 20230530 | 094800 | 1061561500 | 77300 | 77300 | 77300 | 77300 | 15 |
| 569 | 20230530 | 094700 | 1060402000 | 77300 | 77300 | 77300 | 77300 | 9 |
| 570 | 20230530 | 094600 | 1059706300 | 77200 | 77200 | 77200 | 77200 | 96 |
| 571 | 20230530 | 094500 | 1052295100 | 77200 | 77200 | 77200 | 77200 | 3 |
| 572 | 20230530 | 094400 | 1052063500 | 77200 | 77300 | 77300 | 77200 | 204 |
| 573 | 20230530 | 094300 | 1036314600 | 77300 | 77300 | 77300 | 77300 | 4 |
| 574 | 20230530 | 094200 | 1036005400 | 77300 | 77300 | 77300 | 77300 | 7 |
| 575 | 20230530 | 094100 | 1035464300 | 77300 | 77300 | 77300 | 77100 | 151 |
| 576 | 20230530 | 094000 | 1023804100 | 77400 | 77400 | 77400 | 77400 | 3 |
| 577 | 20230530 | 093900 | 1023571900 | 77100 | 77400 | 77400 | 77100 | 217 |
| 578 | 20230530 | 093800 | 1006797400 | 77400 | 77200 | 77400 | 77100 | 408 |
| 579 | 20230530 | 093700 | 975281900 | 77200 | 77200 | 77200 | 77100 | 46 |
| 580 | 20230530 | 093600 | 971732700 | 77200 | 77200 | 77200 | 77200 | 76 |
| 581 | 20230530 | 093500 | 965865500 | 77300 | 77200 | 77300 | 77200 | 25 |
| 582 | 20230530 | 093400 | 963934100 | 77300 | 77200 | 77300 | 77200 | 185 |
| 583 | 20230530 | 093300 | 949642300 | 77200 | 77300 | 77300 | 77200 | 18 |
| 584 | 20230530 | 093200 | 948251100 | 77300 | 77400 | 77400 | 77300 | 42 |
| 585 | 20230530 | 093100 | 945004400 | 77300 | 77200 | 77300 | 77200 | 190 |
| 586 | 20230530 | 093000 | 930317900 | 77300 | 77300 | 77300 | 77300 | 22 |
| 587 | 20230530 | 092900 | 928617300 | 77300 | 77400 | 77400 | 77300 | 339 |
| 588 | 20230530 | 092800 | 902411800 | 77400 | 77200 | 77400 | 77200 | 413 |
| 589 | 20230530 | 092700 | 870505700 | 77200 | 77000 | 77200 | 77000 | 267 |
| 590 | 20230530 | 092600 | 849924400 | 77000 | 77000 | 77000 | 77000 | 223 |
| 591 | 20230530 | 092500 | 832753400 | 77000 | 77000 | 77100 | 77000 | 412 |
| 592 | 20230530 | 092400 | 801029200 | 77000 | 77000 | 77000 | 77000 | 8 |
| 593 | 20230530 | 092300 | 800413200 | 77000 | 77100 | 77100 | 76900 | 357 |
| 594 | 20230530 | 092200 | 772925300 | 77100 | 77000 | 77100 | 77000 | 350 |
| 595 | 20230530 | 092100 | 745975100 | 77000 | 77000 | 77100 | 76900 | 360 |
| 596 | 20230530 | 092000 | 718264500 | 77000 | 77100 | 77100 | 77000 | 216 |
| 597 | 20230530 | 091900 | 701627300 | 77100 | 77200 | 77200 | 77100 | 281 |
| 598 | 20230530 | 091800 | 679960300 | 77100 | 77200 | 77200 | 77100 | 209 |
| 599 | 20230530 | 091700 | 663839800 | 77100 | 77100 | 77100 | 77100 | 388 |
| 600 | 20230530 | 091600 | 633925000 | 77100 | 77200 | 77300 | 77100 | 433 |
| 601 | 20230530 | 091500 | 600513500 | 77200 | 77300 | 77300 | 77200 | 145 |
| 602 | 20230530 | 091400 | 589316800 | 77300 | 77200 | 77300 | 77200 | 56 |
| 603 | 20230530 | 091300 | 584993500 | 77200 | 77000 | 77200 | 77000 | 172 |
| 604 | 20230530 | 091200 | 571728600 | 77000 | 77300 | 77300 | 77000 | 236 |
| 605 | 20230530 | 091100 | 553531000 | 77200 | 77000 | 77200 | 76900 | 303 |
| 606 | 20230530 | 091000 | 530172200 | 76900 | 77100 | 77200 | 76900 | 1620 |
| 607 | 20230530 | 090900 | 405333200 | 77100 | 77300 | 77300 | 77100 | 332 |
| 608 | 20230530 | 090800 | 379705100 | 77200 | 77200 | 77300 | 77100 | 806 |
| 609 | 20230530 | 090700 | 317442300 | 77200 | 77200 | 77400 | 77100 | 330 |
| 610 | 20230530 | 090600 | 291956000 | 77200 | 77500 | 77500 | 77200 | 625 |
| 611 | 20230530 | 090500 | 243644800 | 77500 | 77700 | 77700 | 77500 | 445 |
| 612 | 20230530 | 090400 | 209119400 | 77700 | 77700 | 77700 | 77700 | 161 |
| 613 | 20230530 | 090300 | 196609700 | 77700 | 77700 | 77700 | 77700 | 165 |
| 614 | 20230530 | 090200 | 183789200 | 77700 | 78000 | 78000 | 77700 | 1886 |
| 615 | 20230530 | 090100 | 37071000 | 78100 | 78100 | 78200 | 78100 | 140 |
| 616 | 20230530 | 090000 | 26133900 | 78100 | 78000 | 78400 | 78000 | 334 |