30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 181700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 6092 |
| 3 | 20230530 | 181600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20230530 | 181500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20230530 | 181400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20230530 | 181300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20230530 | 181200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20230530 | 181100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20230530 | 181000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20230530 | 180900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20230530 | 180800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20230530 | 180700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20230530 | 180600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20230530 | 180500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20230530 | 180400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20230530 | 180300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20230530 | 180200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20230530 | 180100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20230530 | 180000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20230530 | 175900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20230530 | 175800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20230530 | 175700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20230530 | 175600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20230530 | 175500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20230530 | 175400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20230530 | 175300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20230530 | 175200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20230530 | 175100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20230530 | 175000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20230530 | 174900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20230530 | 174800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20230530 | 174700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 6092 |
| 33 | 20230530 | 174600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20230530 | 174500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20230530 | 174400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20230530 | 174300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20230530 | 174200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20230530 | 174100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20230530 | 174000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20230530 | 173900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20230530 | 173800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20230530 | 173700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20230530 | 173600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20230530 | 173500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20230530 | 173400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20230530 | 173300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20230530 | 173200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20230530 | 173100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20230530 | 173000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20230530 | 172900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20230530 | 172800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20230530 | 172700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20230530 | 172600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20230530 | 172500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20230530 | 172400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20230530 | 172300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20230530 | 172200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20230530 | 172100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20230530 | 172000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20230530 | 171900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20230530 | 171800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20230530 | 171700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 6092 |
| 63 | 20230530 | 171600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20230530 | 171500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20230530 | 171400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20230530 | 171300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20230530 | 171200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20230530 | 171100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20230530 | 171000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20230530 | 170900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20230530 | 170800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20230530 | 170700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20230530 | 170600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20230530 | 170500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20230530 | 170400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20230530 | 170300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20230530 | 170200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20230530 | 170100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20230530 | 170000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20230530 | 165900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20230530 | 165800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20230530 | 165700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20230530 | 165600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20230530 | 165500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20230530 | 165400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20230530 | 165300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20230530 | 165200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20230530 | 165100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20230530 | 165000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20230530 | 164900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20230530 | 164800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20230530 | 164700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 6092 |
| 93 | 20230530 | 164600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20230530 | 164500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20230530 | 164400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20230530 | 164300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20230530 | 164200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20230530 | 164100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20230530 | 164000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20230530 | 163900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20230530 | 163800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20230530 | 163700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20230530 | 163600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20230530 | 163500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20230530 | 163400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20230530 | 163300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20230530 | 163200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20230530 | 163100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20230530 | 163000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20230530 | 162900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20230530 | 162800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20230530 | 162700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20230530 | 162600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20230530 | 162500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20230530 | 162400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20230530 | 162300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20230530 | 162200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20230530 | 162100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20230530 | 162000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20230530 | 161900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20230530 | 161800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20230530 | 161700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 6092 |
| 123 | 20230530 | 161600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20230530 | 161500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20230530 | 161400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20230530 | 161300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20230530 | 161200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20230530 | 161100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20230530 | 161000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20230530 | 160900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20230530 | 160800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20230530 | 160700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20230530 | 160600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20230530 | 160500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20230530 | 160400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20230530 | 160300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20230530 | 160200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20230530 | 160100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20230530 | 160000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20230530 | 155900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20230530 | 155800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20230530 | 155700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20230530 | 155600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20230530 | 155500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20230530 | 155400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20230530 | 155300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20230530 | 155200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20230530 | 155100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20230530 | 155000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20230530 | 154900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20230530 | 154800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20230530 | 154700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 6092 |
| 153 | 20230530 | 154600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20230530 | 154500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20230530 | 154400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20230530 | 154300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20230530 | 154200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20230530 | 154100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20230530 | 154000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20230530 | 153900 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20230530 | 153800 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20230530 | 153700 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20230530 | 153600 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20230530 | 153500 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20230530 | 153400 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20230530 | 153300 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20230530 | 153200 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20230530 | 153100 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20230530 | 153000 | 9817818800 | 30850 | 30850 | 30850 | 30850 | 6092 |
| 170 | 20230530 | 152900 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20230530 | 152800 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20230530 | 152700 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20230530 | 152600 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20230530 | 152500 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20230530 | 152400 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20230530 | 152300 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20230530 | 152200 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20230530 | 152100 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20230530 | 152000 | 9629880600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20230530 | 151900 | 9629880600 | 30800 | 30850 | 30900 | 30800 | 443 |
| 181 | 20230530 | 151800 | 9616199950 | 30900 | 30800 | 30900 | 30750 | 387 |
| 182 | 20230530 | 151700 | 9604270350 | 30800 | 30750 | 30850 | 30700 | 824 |
| 183 | 20230530 | 151600 | 9578913250 | 30700 | 30800 | 30800 | 30700 | 1228 |
| 184 | 20230530 | 151500 | 9541152400 | 30800 | 30800 | 30850 | 30750 | 1496 |
| 185 | 20230530 | 151400 | 9495093450 | 30850 | 30800 | 30850 | 30750 | 1338 |
| 186 | 20230530 | 151300 | 9453873200 | 30800 | 30800 | 30850 | 30700 | 2680 |
| 187 | 20230530 | 151200 | 9371410850 | 30750 | 30800 | 30850 | 30750 | 1544 |
| 188 | 20230530 | 151100 | 9323877850 | 30800 | 30800 | 30850 | 30750 | 1306 |
| 189 | 20230530 | 151000 | 9283651600 | 30750 | 30700 | 30900 | 30700 | 2884 |
| 190 | 20230530 | 150900 | 9194792350 | 30700 | 30750 | 30800 | 30700 | 1601 |
| 191 | 20230530 | 150800 | 9145572200 | 30800 | 30750 | 30800 | 30700 | 1692 |
| 192 | 20230530 | 150700 | 9093549000 | 30750 | 30750 | 30800 | 30750 | 2174 |
| 193 | 20230530 | 150600 | 9026657850 | 30750 | 30750 | 30800 | 30700 | 2007 |
| 194 | 20230530 | 150500 | 8964930650 | 30800 | 30800 | 30850 | 30750 | 1763 |
| 195 | 20230530 | 150400 | 8910666700 | 30750 | 30750 | 30850 | 30750 | 2500 |
| 196 | 20230530 | 150300 | 8833725500 | 30750 | 30750 | 30800 | 30750 | 2154 |
| 197 | 20230530 | 150200 | 8767484700 | 30800 | 30750 | 30800 | 30700 | 2252 |
| 198 | 20230530 | 150100 | 8698308750 | 30750 | 30750 | 30750 | 30700 | 2179 |
| 199 | 20230530 | 150000 | 8631374250 | 30700 | 30750 | 30800 | 30700 | 2696 |
| 200 | 20230530 | 145900 | 8548514600 | 30700 | 30700 | 30800 | 30700 | 2094 |
| 201 | 20230530 | 145800 | 8484165500 | 30700 | 30750 | 30800 | 30700 | 1710 |
| 202 | 20230530 | 145700 | 8431622850 | 30750 | 30800 | 30850 | 30750 | 2705 |
| 203 | 20230530 | 145600 | 8348378050 | 30750 | 30750 | 30850 | 30750 | 2142 |
| 204 | 20230530 | 145500 | 8282421300 | 30750 | 30800 | 30850 | 30750 | 1399 |
| 205 | 20230530 | 145400 | 8239349700 | 30800 | 30750 | 30850 | 30750 | 2513 |
| 206 | 20230530 | 145300 | 8161945450 | 30700 | 30700 | 30850 | 30650 | 2680 |
| 207 | 20230530 | 145200 | 8079500000 | 30700 | 30800 | 30800 | 30700 | 2411 |
| 208 | 20230530 | 145100 | 8005441700 | 30750 | 30700 | 30800 | 30700 | 1442 |
| 209 | 20230530 | 145000 | 7961135400 | 30700 | 30750 | 30850 | 30650 | 2530 |
| 210 | 20230530 | 144900 | 7883419950 | 30700 | 30700 | 30850 | 30700 | 2026 |
| 211 | 20230530 | 144800 | 7821115600 | 30700 | 30700 | 30800 | 30700 | 2405 |
| 212 | 20230530 | 144700 | 7747219900 | 30700 | 30750 | 30800 | 30650 | 1649 |
| 213 | 20230530 | 144600 | 7696553200 | 30750 | 30750 | 30850 | 30700 | 2190 |
| 214 | 20230530 | 144500 | 7629184550 | 30750 | 30800 | 30850 | 30700 | 5847 |
| 215 | 20230530 | 144400 | 7449299200 | 30800 | 30850 | 30900 | 30800 | 2211 |
| 216 | 20230530 | 144300 | 7381134550 | 30850 | 30850 | 30900 | 30850 | 1485 |
| 217 | 20230530 | 144200 | 7335321600 | 30850 | 30850 | 30900 | 30800 | 2891 |
| 218 | 20230530 | 144100 | 7246084100 | 30800 | 30850 | 30900 | 30800 | 1493 |
| 219 | 20230530 | 144000 | 7200063500 | 30850 | 30850 | 30950 | 30850 | 2320 |
| 220 | 20230530 | 143900 | 7128461600 | 30850 | 30900 | 30900 | 30850 | 1541 |
| 221 | 20230530 | 143800 | 7080893700 | 30850 | 30950 | 31000 | 30850 | 1498 |
| 222 | 20230530 | 143700 | 7034577800 | 30850 | 30900 | 30950 | 30850 | 949 |
| 223 | 20230530 | 143600 | 7005254650 | 30900 | 30900 | 30950 | 30850 | 1226 |
| 224 | 20230530 | 143500 | 6967368300 | 30900 | 30950 | 31000 | 30900 | 1270 |
| 225 | 20230530 | 143400 | 6928109600 | 30850 | 31000 | 31000 | 30850 | 931 |
| 226 | 20230530 | 143300 | 6899330550 | 31000 | 30900 | 31000 | 30900 | 1375 |
| 227 | 20230530 | 143200 | 6856801650 | 30900 | 30950 | 30950 | 30900 | 1173 |
| 228 | 20230530 | 143100 | 6820538100 | 30900 | 31050 | 31050 | 30900 | 735 |
| 229 | 20230530 | 143000 | 6797821000 | 30950 | 30900 | 31000 | 30900 | 1169 |
| 230 | 20230530 | 142900 | 6761656500 | 30900 | 30850 | 30950 | 30850 | 974 |
| 231 | 20230530 | 142800 | 6731553700 | 30850 | 30950 | 30950 | 30850 | 1088 |
| 232 | 20230530 | 142700 | 6697926700 | 30850 | 30950 | 30950 | 30850 | 1007 |
| 233 | 20230530 | 142600 | 6666809550 | 30900 | 30850 | 30950 | 30850 | 1400 |
| 234 | 20230530 | 142500 | 6623553300 | 30850 | 30900 | 30950 | 30850 | 1601 |
| 235 | 20230530 | 142400 | 6574114300 | 30850 | 30900 | 30900 | 30850 | 1497 |
| 236 | 20230530 | 142300 | 6527885050 | 30900 | 30900 | 31000 | 30900 | 903 |
| 237 | 20230530 | 142200 | 6499951500 | 30900 | 30950 | 31000 | 30900 | 1345 |
| 238 | 20230530 | 142100 | 6458326000 | 30950 | 30950 | 31000 | 30950 | 975 |
| 239 | 20230530 | 142000 | 6428118700 | 30950 | 31000 | 31050 | 30950 | 1010 |
| 240 | 20230530 | 141900 | 6396815300 | 31000 | 31000 | 31100 | 31000 | 657 |
| 241 | 20230530 | 141800 | 6376445900 | 31000 | 31050 | 31050 | 31000 | 603 |
| 242 | 20230530 | 141700 | 6357748050 | 31050 | 31100 | 31150 | 31050 | 1055 |
| 243 | 20230530 | 141600 | 6324937700 | 31100 | 31000 | 31200 | 31000 | 935 |
| 244 | 20230530 | 141500 | 6295874150 | 31000 | 31050 | 31050 | 31000 | 1496 |
| 245 | 20230530 | 141400 | 6249484800 | 31050 | 31100 | 31100 | 31050 | 497 |
| 246 | 20230530 | 141300 | 6234052250 | 31050 | 31000 | 31150 | 31000 | 669 |
| 247 | 20230530 | 141200 | 6213305700 | 31000 | 31050 | 31050 | 31000 | 585 |
| 248 | 20230530 | 141100 | 6195157150 | 31050 | 31050 | 31100 | 31000 | 701 |
| 249 | 20230530 | 141000 | 6173408850 | 31050 | 31050 | 31050 | 31050 | 523 |
| 250 | 20230530 | 140900 | 6157169700 | 31050 | 31100 | 31100 | 31050 | 469 |
| 251 | 20230530 | 140800 | 6142603750 | 31050 | 31050 | 31100 | 31050 | 332 |
| 252 | 20230530 | 140700 | 6132294450 | 31050 | 31050 | 31100 | 31050 | 469 |
| 253 | 20230530 | 140600 | 6117731250 | 31050 | 31050 | 31100 | 31050 | 348 |
| 254 | 20230530 | 140500 | 6106925350 | 31050 | 31100 | 31100 | 31050 | 372 |
| 255 | 20230530 | 140400 | 6095360750 | 31100 | 31100 | 31150 | 31100 | 391 |
| 256 | 20230530 | 140300 | 6083199450 | 31100 | 31150 | 31150 | 31100 | 463 |
| 257 | 20230530 | 140200 | 6068799250 | 31200 | 31150 | 31200 | 31100 | 409 |
| 258 | 20230530 | 140100 | 6056060850 | 31100 | 31100 | 31150 | 31100 | 412 |
| 259 | 20230530 | 140000 | 6043244200 | 31100 | 31100 | 31150 | 31100 | 398 |
| 260 | 20230530 | 135900 | 6030858700 | 31100 | 31150 | 31200 | 31100 | 597 |
| 261 | 20230530 | 135800 | 6012270550 | 31150 | 31150 | 31200 | 31150 | 403 |
| 262 | 20230530 | 135700 | 5999702100 | 31150 | 31150 | 31150 | 31150 | 667 |
| 263 | 20230530 | 135600 | 5978925050 | 31150 | 31150 | 31200 | 31150 | 351 |
| 264 | 20230530 | 135500 | 5967982900 | 31150 | 31150 | 31250 | 31150 | 397 |
| 265 | 20230530 | 135400 | 5955595250 | 31200 | 31150 | 31200 | 31150 | 639 |
| 266 | 20230530 | 135300 | 5935666550 | 31150 | 31200 | 31200 | 31150 | 303 |
| 267 | 20230530 | 135200 | 5926218400 | 31200 | 31200 | 31250 | 31200 | 304 |
| 268 | 20230530 | 135100 | 5916730700 | 31200 | 31200 | 31250 | 31200 | 732 |
| 269 | 20230530 | 135000 | 5893878450 | 31200 | 31250 | 31250 | 31200 | 127 |
| 270 | 20230530 | 134900 | 5889914100 | 31250 | 31200 | 31250 | 31200 | 156 |
| 271 | 20230530 | 134800 | 5885044150 | 31250 | 31200 | 31300 | 31200 | 863 |
| 272 | 20230530 | 134700 | 5858101750 | 31150 | 31150 | 31200 | 31150 | 65 |
| 273 | 20230530 | 134600 | 5856074600 | 31150 | 31200 | 31200 | 31150 | 163 |
| 274 | 20230530 | 134500 | 5850995250 | 31200 | 31150 | 31200 | 31150 | 58 |
| 275 | 20230530 | 134400 | 5849187200 | 31150 | 31150 | 31200 | 31150 | 159 |
| 276 | 20230530 | 134300 | 5844233650 | 31200 | 31200 | 31200 | 31200 | 101 |
| 277 | 20230530 | 134200 | 5841082450 | 31150 | 31200 | 31200 | 31150 | 198 |
| 278 | 20230530 | 134100 | 5834909050 | 31100 | 31150 | 31200 | 31100 | 125 |
| 279 | 20230530 | 134000 | 5831016700 | 31100 | 31150 | 31200 | 31100 | 514 |
| 280 | 20230530 | 133900 | 5815007650 | 31200 | 31150 | 31200 | 31150 | 57 |
| 281 | 20230530 | 133800 | 5813232050 | 31150 | 31100 | 31150 | 31100 | 911 |
| 282 | 20230530 | 133700 | 5784881250 | 31100 | 31050 | 31100 | 31050 | 81 |
| 283 | 20230530 | 133600 | 5782365500 | 31050 | 31150 | 31150 | 31050 | 586 |
| 284 | 20230530 | 133500 | 5764138150 | 31100 | 31100 | 31100 | 31100 | 39 |
| 285 | 20230530 | 133400 | 5762925250 | 31150 | 31100 | 31150 | 31100 | 75 |
| 286 | 20230530 | 133300 | 5760591200 | 31100 | 31100 | 31150 | 31100 | 315 |
| 287 | 20230530 | 133200 | 5750789550 | 31100 | 31100 | 31100 | 31100 | 97 |
| 288 | 20230530 | 133100 | 5747772850 | 31100 | 31050 | 31100 | 31050 | 236 |
| 289 | 20230530 | 133000 | 5740436200 | 31050 | 31050 | 31100 | 31050 | 97 |
| 290 | 20230530 | 132900 | 5737424150 | 31050 | 31150 | 31150 | 31050 | 248 |
| 291 | 20230530 | 132800 | 5729713450 | 31100 | 31100 | 31100 | 31050 | 598 |
| 292 | 20230530 | 132700 | 5711134250 | 31050 | 31100 | 31150 | 31050 | 58 |
| 293 | 20230530 | 132600 | 5709330450 | 31100 | 31050 | 31100 | 31050 | 251 |
| 294 | 20230530 | 132500 | 5701531400 | 31150 | 31100 | 31150 | 31050 | 143 |
| 295 | 20230530 | 132400 | 5697084600 | 31050 | 31100 | 31100 | 31050 | 164 |
| 296 | 20230530 | 132300 | 5691991750 | 31100 | 31050 | 31100 | 31050 | 1314 |
| 297 | 20230530 | 132200 | 5651130700 | 31100 | 31050 | 31100 | 31050 | 195 |
| 298 | 20230530 | 132100 | 5645075650 | 31050 | 31050 | 31100 | 31050 | 365 |
| 299 | 20230530 | 132000 | 5633740100 | 31100 | 31050 | 31100 | 31050 | 268 |
| 300 | 20230530 | 131900 | 5625410800 | 31100 | 31100 | 31100 | 31050 | 393 |
| 301 | 20230530 | 131800 | 5613190300 | 31050 | 31050 | 31100 | 31050 | 213 |
| 302 | 20230530 | 131700 | 5606575400 | 31050 | 31100 | 31100 | 31050 | 149 |
| 303 | 20230530 | 131600 | 5601948650 | 31050 | 31050 | 31100 | 31050 | 1194 |
| 304 | 20230530 | 131500 | 5564867350 | 31050 | 31050 | 31050 | 31050 | 267 |
| 305 | 20230530 | 131400 | 5556577000 | 31100 | 31100 | 31150 | 31100 | 1944 |
| 306 | 20230530 | 131300 | 5496117600 | 31150 | 31100 | 31150 | 31100 | 358 |
| 307 | 20230530 | 131200 | 5484973950 | 31150 | 31100 | 31150 | 31100 | 130 |
| 308 | 20230530 | 131100 | 5480927350 | 31150 | 31100 | 31150 | 31100 | 523 |
| 309 | 20230530 | 131000 | 5464639700 | 31100 | 31100 | 31150 | 31100 | 306 |
| 310 | 20230530 | 130900 | 5455118700 | 31150 | 31150 | 31150 | 31150 | 62 |
| 311 | 20230530 | 130800 | 5453187400 | 31150 | 31100 | 31150 | 31100 | 331 |
| 312 | 20230530 | 130700 | 5442886700 | 31100 | 31100 | 31100 | 31100 | 11 |
| 313 | 20230530 | 130600 | 5442544600 | 31100 | 31150 | 31150 | 31100 | 299 |
| 314 | 20230530 | 130500 | 5433242550 | 31150 | 31150 | 31150 | 31100 | 180 |
| 315 | 20230530 | 130400 | 5427639250 | 31100 | 31150 | 31150 | 31100 | 65 |
| 316 | 20230530 | 130300 | 5425615250 | 31200 | 31100 | 31200 | 31100 | 84 |
| 317 | 20230530 | 130200 | 5423001850 | 31200 | 31200 | 31200 | 31150 | 155 |
| 318 | 20230530 | 130100 | 5418172700 | 31150 | 31150 | 31150 | 31150 | 65 |
| 319 | 20230530 | 130000 | 5416147950 | 31150 | 31150 | 31150 | 31150 | 196 |
| 320 | 20230530 | 125900 | 5410042550 | 31150 | 31150 | 31150 | 31150 | 77 |
| 321 | 20230530 | 125800 | 5407644000 | 31100 | 31150 | 31150 | 31100 | 301 |
| 322 | 20230530 | 125700 | 5398267900 | 31200 | 31150 | 31200 | 31150 | 209 |
| 323 | 20230530 | 125600 | 5391750000 | 31150 | 31100 | 31150 | 31100 | 180 |
| 324 | 20230530 | 125500 | 5386148050 | 31100 | 31150 | 31150 | 31100 | 75 |
| 325 | 20230530 | 125400 | 5383815500 | 31150 | 31150 | 31150 | 31150 | 205 |
| 326 | 20230530 | 125300 | 5377429750 | 31150 | 31100 | 31150 | 31100 | 522 |
| 327 | 20230530 | 125200 | 5361171100 | 31150 | 31100 | 31150 | 31100 | 288 |
| 328 | 20230530 | 125100 | 5352213300 | 31100 | 31100 | 31150 | 31100 | 100 |
| 329 | 20230530 | 125000 | 5349102150 | 31150 | 31100 | 31150 | 31100 | 230 |
| 330 | 20230530 | 124900 | 5341946350 | 31150 | 31150 | 31150 | 31050 | 1321 |
| 331 | 20230530 | 124800 | 5300855050 | 31100 | 31100 | 31150 | 31100 | 101 |
| 332 | 20230530 | 124700 | 5297712350 | 31050 | 31150 | 31150 | 31050 | 644 |
| 333 | 20230530 | 124600 | 5277665700 | 31100 | 31150 | 31150 | 31100 | 1518 |
| 334 | 20230530 | 124500 | 5230454600 | 31150 | 31150 | 31150 | 31100 | 1571 |
| 335 | 20230530 | 124400 | 5181565350 | 31150 | 31150 | 31150 | 31150 | 83 |
| 336 | 20230530 | 124300 | 5178979900 | 31150 | 31150 | 31200 | 31150 | 112 |
| 337 | 20230530 | 124200 | 5175489450 | 31150 | 31200 | 31200 | 31150 | 195 |
| 338 | 20230530 | 124100 | 5169414200 | 31150 | 31200 | 31200 | 31150 | 89 |
| 339 | 20230530 | 124000 | 5166637450 | 31200 | 31200 | 31200 | 31150 | 259 |
| 340 | 20230530 | 123900 | 5158564950 | 31200 | 31200 | 31200 | 31200 | 87 |
| 341 | 20230530 | 123800 | 5155850550 | 31200 | 31150 | 31200 | 31100 | 379 |
| 342 | 20230530 | 123700 | 5144036100 | 31100 | 31150 | 31150 | 31100 | 154 |
| 343 | 20230530 | 123600 | 5139242750 | 31150 | 31150 | 31150 | 31150 | 108 |
| 344 | 20230530 | 123500 | 5135878550 | 31150 | 31200 | 31200 | 31150 | 1104 |
| 345 | 20230530 | 123400 | 5101459650 | 31200 | 31200 | 31250 | 31200 | 331 |
| 346 | 20230530 | 123300 | 5091132400 | 31250 | 31200 | 31250 | 31200 | 104 |
| 347 | 20230530 | 123200 | 5087887450 | 31200 | 31250 | 31250 | 31200 | 473 |
| 348 | 20230530 | 123100 | 5073109100 | 31250 | 31300 | 31300 | 31250 | 61 |
| 349 | 20230530 | 123000 | 5071202350 | 31250 | 31300 | 31300 | 31250 | 320 |
| 350 | 20230530 | 122900 | 5061200650 | 31300 | 31300 | 31350 | 31300 | 2256 |
| 351 | 20230530 | 122800 | 4990584000 | 31300 | 31350 | 31350 | 31300 | 128 |
| 352 | 20230530 | 122700 | 4986577050 | 31400 | 31300 | 31400 | 31300 | 495 |
| 353 | 20230530 | 122600 | 4971062500 | 31300 | 31350 | 31350 | 31300 | 465 |
| 354 | 20230530 | 122500 | 4956487400 | 31400 | 31400 | 31400 | 31350 | 440 |
| 355 | 20230530 | 122400 | 4942691400 | 31400 | 31350 | 31400 | 31350 | 216 |
| 356 | 20230530 | 122300 | 4935919300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 357 | 20230530 | 122200 | 4935919300 | 31400 | 31350 | 31400 | 31350 | 221 |
| 358 | 20230530 | 122100 | 4928989850 | 31400 | 31400 | 31400 | 31350 | 204 |
| 359 | 20230530 | 122000 | 4922585800 | 31350 | 31350 | 31350 | 31350 | 97 |
| 360 | 20230530 | 121900 | 4919544850 | 31350 | 31400 | 31400 | 31350 | 156 |
| 361 | 20230530 | 121800 | 4914654200 | 31400 | 31350 | 31400 | 31350 | 608 |
| 362 | 20230530 | 121700 | 4895566050 | 31350 | 31350 | 31350 | 31350 | 148 |
| 363 | 20230530 | 121600 | 4890926250 | 31350 | 31350 | 31350 | 31350 | 243 |
| 364 | 20230530 | 121500 | 4883308200 | 31350 | 31350 | 31350 | 31350 | 30 |
| 365 | 20230530 | 121400 | 4882367700 | 31400 | 31350 | 31400 | 31350 | 158 |
| 366 | 20230530 | 121300 | 4877413350 | 31400 | 31400 | 31400 | 31350 | 114 |
| 367 | 20230530 | 121200 | 4873835800 | 31400 | 31400 | 31400 | 31400 | 362 |
| 368 | 20230530 | 121100 | 4862469000 | 31450 | 31450 | 31450 | 31400 | 246 |
| 369 | 20230530 | 121000 | 4854742150 | 31450 | 31450 | 31450 | 31450 | 112 |
| 370 | 20230530 | 120900 | 4851219750 | 31450 | 31500 | 31500 | 31450 | 568 |
| 371 | 20230530 | 120800 | 4833331600 | 31550 | 31400 | 31550 | 31400 | 564 |
| 372 | 20230530 | 120700 | 4815586850 | 31450 | 31400 | 31450 | 31400 | 24 |
| 373 | 20230530 | 120600 | 4814833000 | 31400 | 31450 | 31450 | 31400 | 188 |
| 374 | 20230530 | 120500 | 4808926700 | 31500 | 31450 | 31500 | 31450 | 94 |
| 375 | 20230530 | 120400 | 4805968600 | 31450 | 31450 | 31450 | 31450 | 113 |
| 376 | 20230530 | 120300 | 4802414750 | 31500 | 31500 | 31500 | 31500 | 24 |
| 377 | 20230530 | 120200 | 4801658750 | 31450 | 31450 | 31500 | 31450 | 91 |
| 378 | 20230530 | 120100 | 4798796700 | 31450 | 31450 | 31450 | 31450 | 143 |
| 379 | 20230530 | 120000 | 4794299350 | 31450 | 31450 | 31500 | 31450 | 71 |
| 380 | 20230530 | 115900 | 4792066200 | 31450 | 31450 | 31450 | 31450 | 74 |
| 381 | 20230530 | 115800 | 4789738900 | 31500 | 31450 | 31500 | 31450 | 81 |
| 382 | 20230530 | 115700 | 4787190000 | 31450 | 31450 | 31450 | 31450 | 70 |
| 383 | 20230530 | 115600 | 4784988500 | 31450 | 31500 | 31500 | 31450 | 192 |
| 384 | 20230530 | 115500 | 4778948450 | 31450 | 31450 | 31450 | 31450 | 7 |
| 385 | 20230530 | 115400 | 4778728300 | 31450 | 31450 | 31450 | 31450 | 233 |
| 386 | 20230530 | 115300 | 4771400450 | 31500 | 31450 | 31500 | 31450 | 21 |
| 387 | 20230530 | 115200 | 4770739750 | 31450 | 31500 | 31500 | 31450 | 281 |
| 388 | 20230530 | 115100 | 4761901000 | 31500 | 31550 | 31600 | 31500 | 125 |
| 389 | 20230530 | 115000 | 4757961150 | 31550 | 31550 | 31550 | 31550 | 81 |
| 390 | 20230530 | 114900 | 4755405600 | 31500 | 31550 | 31550 | 31500 | 720 |
| 391 | 20230530 | 114800 | 4732690000 | 31550 | 31500 | 31550 | 31500 | 182 |
| 392 | 20230530 | 114700 | 4726948000 | 31500 | 31450 | 31550 | 31450 | 252 |
| 393 | 20230530 | 114600 | 4719003850 | 31500 | 31500 | 31550 | 31500 | 218 |
| 394 | 20230530 | 114500 | 4712133250 | 31450 | 31500 | 31500 | 31450 | 322 |
| 395 | 20230530 | 114400 | 4701993350 | 31500 | 31450 | 31500 | 31450 | 14 |
| 396 | 20230530 | 114300 | 4701552550 | 31450 | 31500 | 31500 | 31450 | 88 |
| 397 | 20230530 | 114200 | 4698784250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 398 | 20230530 | 114100 | 4698784250 | 31500 | 31450 | 31500 | 31450 | 102 |
| 399 | 20230530 | 114000 | 4695575000 | 31450 | 31500 | 31500 | 31450 | 610 |
| 400 | 20230530 | 113900 | 4676370000 | 31500 | 31500 | 31500 | 31500 | 1 |
| 401 | 20230530 | 113800 | 4676338500 | 31500 | 31500 | 31500 | 31500 | 75 |
| 402 | 20230530 | 113700 | 4673976000 | 31500 | 31550 | 31550 | 31500 | 131 |
| 403 | 20230530 | 113600 | 4669847950 | 31550 | 31550 | 31550 | 31550 | 674 |
| 404 | 20230530 | 113500 | 4648583250 | 31550 | 31500 | 31550 | 31500 | 15 |
| 405 | 20230530 | 113400 | 4648110050 | 31500 | 31550 | 31550 | 31500 | 2 |
| 406 | 20230530 | 113300 | 4648047000 | 31500 | 31550 | 31550 | 31500 | 90 |
| 407 | 20230530 | 113200 | 4645211700 | 31550 | 31500 | 31550 | 31500 | 34 |
| 408 | 20230530 | 113100 | 4644140000 | 31500 | 31500 | 31500 | 31500 | 74 |
| 409 | 20230530 | 113000 | 4641809000 | 31500 | 31500 | 31500 | 31500 | 241 |
| 410 | 20230530 | 112900 | 4634217500 | 31550 | 31500 | 31550 | 31500 | 15 |
| 411 | 20230530 | 112800 | 4633744300 | 31500 | 31500 | 31500 | 31500 | 377 |
| 412 | 20230530 | 112700 | 4621868800 | 31450 | 31450 | 31450 | 31450 | 32 |
| 413 | 20230530 | 112600 | 4620862400 | 31450 | 31400 | 31450 | 31400 | 267 |
| 414 | 20230530 | 112500 | 4612473450 | 31400 | 31400 | 31400 | 31400 | 5 |
| 415 | 20230530 | 112400 | 4612316450 | 31400 | 31350 | 31400 | 31350 | 36 |
| 416 | 20230530 | 112300 | 4611186500 | 31350 | 31400 | 31400 | 31350 | 434 |
| 417 | 20230530 | 112200 | 4597575850 | 31400 | 31400 | 31400 | 31400 | 125 |
| 418 | 20230530 | 112100 | 4593650850 | 31400 | 31400 | 31400 | 31400 | 440 |
| 419 | 20230530 | 112000 | 4579834850 | 31450 | 31450 | 31500 | 31450 | 222 |
| 420 | 20230530 | 111900 | 4572852700 | 31500 | 31450 | 31500 | 31450 | 153 |
| 421 | 20230530 | 111800 | 4568039850 | 31500 | 31500 | 31500 | 31500 | 39 |
| 422 | 20230530 | 111700 | 4566811350 | 31500 | 31500 | 31500 | 31500 | 37 |
| 423 | 20230530 | 111600 | 4565645850 | 31500 | 31500 | 31500 | 31500 | 134 |
| 424 | 20230530 | 111500 | 4561424850 | 31500 | 31550 | 31550 | 31500 | 1693 |
| 425 | 20230530 | 111400 | 4508042350 | 31600 | 31600 | 31650 | 31550 | 157 |
| 426 | 20230530 | 111300 | 4503081150 | 31600 | 31600 | 31650 | 31550 | 1147 |
| 427 | 20230530 | 111200 | 4466789950 | 31600 | 31550 | 31600 | 31550 | 800 |
| 428 | 20230530 | 111100 | 4441511000 | 31550 | 31600 | 31600 | 31550 | 54 |
| 429 | 20230530 | 111000 | 4439805500 | 31600 | 31550 | 31600 | 31550 | 75 |
| 430 | 20230530 | 110900 | 4437439200 | 31650 | 31600 | 31650 | 31600 | 1080 |
| 431 | 20230530 | 110800 | 4403308900 | 31650 | 31600 | 31650 | 31600 | 120 |
| 432 | 20230530 | 110700 | 4399514600 | 31600 | 31600 | 31600 | 31600 | 446 |
| 433 | 20230530 | 110600 | 4385421000 | 31600 | 31650 | 31650 | 31600 | 46 |
| 434 | 20230530 | 110500 | 4383965150 | 31650 | 31750 | 31750 | 31650 | 1414 |
| 435 | 20230530 | 110400 | 4339169700 | 31750 | 31750 | 31750 | 31750 | 114 |
| 436 | 20230530 | 110300 | 4335550200 | 31700 | 31700 | 31750 | 31700 | 119 |
| 437 | 20230530 | 110200 | 4331776700 | 31750 | 31700 | 31750 | 31700 | 1296 |
| 438 | 20230530 | 110100 | 4290635200 | 31750 | 31750 | 31750 | 31750 | 13 |
| 439 | 20230530 | 110000 | 4290222450 | 31750 | 31750 | 31750 | 31700 | 232 |
| 440 | 20230530 | 105900 | 4282864700 | 31750 | 31750 | 31750 | 31700 | 110 |
| 441 | 20230530 | 105800 | 4279373200 | 31750 | 31700 | 31750 | 31700 | 162 |
| 442 | 20230530 | 105700 | 4274232450 | 31700 | 31700 | 31750 | 31700 | 1657 |
| 443 | 20230530 | 105600 | 4221683650 | 31700 | 31700 | 31700 | 31700 | 72 |
| 444 | 20230530 | 105500 | 4219401250 | 31650 | 31700 | 31700 | 31650 | 466 |
| 445 | 20230530 | 105400 | 4204633750 | 31750 | 31700 | 31750 | 31700 | 366 |
| 446 | 20230530 | 105300 | 4193027800 | 31700 | 31700 | 31700 | 31700 | 141 |
| 447 | 20230530 | 105200 | 4188558100 | 31650 | 31700 | 31700 | 31650 | 327 |
| 448 | 20230530 | 105100 | 4178196050 | 31700 | 31700 | 31700 | 31700 | 477 |
| 449 | 20230530 | 105000 | 4163075150 | 31700 | 31650 | 31700 | 31600 | 665 |
| 450 | 20230530 | 104900 | 4142015200 | 31650 | 31650 | 31650 | 31600 | 449 |
| 451 | 20230530 | 104800 | 4127814500 | 31600 | 31650 | 31700 | 31600 | 424 |
| 452 | 20230530 | 104700 | 4114392650 | 31650 | 31650 | 31650 | 31600 | 195 |
| 453 | 20230530 | 104600 | 4108224600 | 31600 | 31600 | 31600 | 31600 | 301 |
| 454 | 20230530 | 104500 | 4098713000 | 31600 | 31700 | 31700 | 31600 | 3311 |
| 455 | 20230530 | 104400 | 3993905100 | 31750 | 31750 | 31750 | 31750 | 69 |
| 456 | 20230530 | 104300 | 3991714350 | 31750 | 31750 | 31750 | 31700 | 96 |
| 457 | 20230530 | 104200 | 3988666400 | 31700 | 31750 | 31750 | 31700 | 525 |
| 458 | 20230530 | 104100 | 3972017600 | 31700 | 31750 | 31750 | 31700 | 367 |
| 459 | 20230530 | 104000 | 3960377900 | 31700 | 31750 | 31750 | 31700 | 450 |
| 460 | 20230530 | 103900 | 3946093100 | 31750 | 31750 | 31750 | 31750 | 140 |
| 461 | 20230530 | 103800 | 3941648100 | 31750 | 31700 | 31750 | 31700 | 30 |
| 462 | 20230530 | 103700 | 3940697000 | 31750 | 31650 | 31750 | 31650 | 3118 |
| 463 | 20230530 | 103600 | 3841868750 | 31650 | 31650 | 31700 | 31650 | 689 |
| 464 | 20230530 | 103500 | 3820056400 | 31700 | 31700 | 31700 | 31650 | 206 |
| 465 | 20230530 | 103400 | 3813527900 | 31650 | 31700 | 31750 | 31650 | 669 |
| 466 | 20230530 | 103300 | 3792332550 | 31700 | 31700 | 31700 | 31700 | 315 |
| 467 | 20230530 | 103200 | 3782347050 | 31700 | 31700 | 31700 | 31700 | 79 |
| 468 | 20230530 | 103100 | 3779842750 | 31700 | 31650 | 31700 | 31650 | 160 |
| 469 | 20230530 | 103000 | 3774778600 | 31650 | 31650 | 31650 | 31600 | 276 |
| 470 | 20230530 | 102900 | 3766053500 | 31600 | 31650 | 31650 | 31600 | 212 |
| 471 | 20230530 | 102800 | 3759347450 | 31650 | 31600 | 31700 | 31600 | 1572 |
| 472 | 20230530 | 102700 | 3709600650 | 31600 | 31550 | 31600 | 31550 | 342 |
| 473 | 20230530 | 102600 | 3698795500 | 31600 | 31550 | 31600 | 31550 | 90 |
| 474 | 20230530 | 102500 | 3695952850 | 31550 | 31600 | 31600 | 31550 | 160 |
| 475 | 20230530 | 102400 | 3690901050 | 31600 | 31600 | 31600 | 31550 | 97 |
| 476 | 20230530 | 102300 | 3687837000 | 31600 | 31600 | 31600 | 31550 | 155 |
| 477 | 20230530 | 102200 | 3682940500 | 31600 | 31600 | 31600 | 31550 | 242 |
| 478 | 20230530 | 102100 | 3675297250 | 31600 | 31550 | 31600 | 31550 | 63 |
| 479 | 20230530 | 102000 | 3673309500 | 31600 | 31550 | 31600 | 31550 | 201 |
| 480 | 20230530 | 101900 | 3666963050 | 31550 | 31600 | 31600 | 31550 | 915 |
| 481 | 20230530 | 101800 | 3638080950 | 31600 | 31700 | 31700 | 31600 | 525 |
| 482 | 20230530 | 101700 | 3621469300 | 31650 | 31650 | 31700 | 31650 | 174 |
| 483 | 20230530 | 101600 | 3615957600 | 31650 | 31700 | 31700 | 31650 | 307 |
| 484 | 20230530 | 101500 | 3606230550 | 31650 | 31700 | 31700 | 31650 | 488 |
| 485 | 20230530 | 101400 | 3590780300 | 31700 | 31750 | 31750 | 31700 | 838 |
| 486 | 20230530 | 101300 | 3564184700 | 31700 | 31750 | 31800 | 31700 | 1090 |
| 487 | 20230530 | 101200 | 3529599400 | 31800 | 31800 | 31800 | 31750 | 925 |
| 488 | 20230530 | 101100 | 3500207550 | 31800 | 31800 | 31800 | 31750 | 559 |
| 489 | 20230530 | 101000 | 3482432600 | 31800 | 31800 | 31800 | 31750 | 121 |
| 490 | 20230530 | 100900 | 3478586600 | 31800 | 31750 | 31800 | 31750 | 193 |
| 491 | 20230530 | 100800 | 3472452150 | 31750 | 31800 | 31800 | 31750 | 1881 |
| 492 | 20230530 | 100700 | 3412642450 | 31850 | 31800 | 31850 | 31800 | 318 |
| 493 | 20230530 | 100600 | 3402521650 | 31800 | 31850 | 31850 | 31800 | 3221 |
| 494 | 20230530 | 100500 | 3299971350 | 31850 | 31800 | 31850 | 31750 | 7442 |
| 495 | 20230530 | 100400 | 3063257250 | 31750 | 31800 | 31800 | 31750 | 1593 |
| 496 | 20230530 | 100300 | 3012621850 | 31800 | 31800 | 31800 | 31750 | 2403 |
| 497 | 20230530 | 100200 | 2936260350 | 31750 | 31800 | 31800 | 31700 | 2082 |
| 498 | 20230530 | 100100 | 2870079100 | 31750 | 31550 | 31800 | 31500 | 9761 |
| 499 | 20230530 | 100000 | 2560886400 | 31500 | 31500 | 31550 | 31500 | 97 |
| 500 | 20230530 | 095900 | 2557828050 | 31550 | 31500 | 31550 | 31500 | 837 |
| 501 | 20230530 | 095800 | 2531451800 | 31500 | 31600 | 31600 | 31500 | 769 |
| 502 | 20230530 | 095700 | 2507186950 | 31550 | 31550 | 31600 | 31550 | 649 |
| 503 | 20230530 | 095600 | 2486703400 | 31550 | 31550 | 31600 | 31550 | 345 |
| 504 | 20230530 | 095500 | 2475812400 | 31550 | 31600 | 31600 | 31550 | 175 |
| 505 | 20230530 | 095400 | 2470285650 | 31600 | 31550 | 31600 | 31550 | 1070 |
| 506 | 20230530 | 095300 | 2436522700 | 31550 | 31500 | 31600 | 31500 | 1351 |
| 507 | 20230530 | 095200 | 2393896400 | 31550 | 31500 | 31550 | 31500 | 81 |
| 508 | 20230530 | 095100 | 2391342250 | 31550 | 31500 | 31550 | 31500 | 242 |
| 509 | 20230530 | 095000 | 2383713600 | 31550 | 31550 | 31600 | 31500 | 289 |
| 510 | 20230530 | 094900 | 2374597650 | 31550 | 31500 | 31600 | 31500 | 792 |
| 511 | 20230530 | 094800 | 2349629450 | 31500 | 31500 | 31500 | 31450 | 453 |
| 512 | 20230530 | 094700 | 2335372800 | 31500 | 31550 | 31600 | 31500 | 833 |
| 513 | 20230530 | 094600 | 2309130550 | 31550 | 31550 | 31600 | 31500 | 693 |
| 514 | 20230530 | 094500 | 2287265450 | 31550 | 31500 | 31550 | 31500 | 276 |
| 515 | 20230530 | 094400 | 2278564550 | 31550 | 31550 | 31600 | 31500 | 856 |
| 516 | 20230530 | 094300 | 2251562800 | 31500 | 31500 | 31550 | 31500 | 315 |
| 517 | 20230530 | 094200 | 2241630200 | 31500 | 31550 | 31600 | 31500 | 1377 |
| 518 | 20230530 | 094100 | 2198209600 | 31550 | 31500 | 31600 | 31500 | 979 |
| 519 | 20230530 | 094000 | 2167348000 | 31450 | 31350 | 31500 | 31350 | 873 |
| 520 | 20230530 | 093900 | 2139898000 | 31350 | 31300 | 31350 | 31250 | 769 |
| 521 | 20230530 | 093800 | 2115803100 | 31300 | 31250 | 31300 | 31250 | 657 |
| 522 | 20230530 | 093700 | 2095244050 | 31250 | 31100 | 31250 | 31050 | 861 |
| 523 | 20230530 | 093600 | 2068403700 | 31100 | 31250 | 31250 | 31100 | 3205 |
| 524 | 20230530 | 093500 | 1968650850 | 31200 | 31250 | 31250 | 31200 | 815 |
| 525 | 20230530 | 093400 | 1943208800 | 31250 | 31250 | 31300 | 31250 | 530 |
| 526 | 20230530 | 093300 | 1926643800 | 31250 | 31250 | 31300 | 31250 | 716 |
| 527 | 20230530 | 093200 | 1904260250 | 31250 | 31200 | 31300 | 31200 | 667 |
| 528 | 20230530 | 093100 | 1883433700 | 31200 | 31150 | 31300 | 31150 | 813 |
| 529 | 20230530 | 093000 | 1858035000 | 31200 | 31150 | 31200 | 31150 | 583 |
| 530 | 20230530 | 092900 | 1839873050 | 31150 | 31200 | 31200 | 31150 | 570 |
| 531 | 20230530 | 092800 | 1822112300 | 31200 | 31200 | 31250 | 31150 | 647 |
| 532 | 20230530 | 092700 | 1801927800 | 31150 | 31200 | 31200 | 31150 | 586 |
| 533 | 20230530 | 092600 | 1783665600 | 31200 | 31200 | 31250 | 31200 | 663 |
| 534 | 20230530 | 092500 | 1762970500 | 31150 | 31150 | 31250 | 31100 | 859 |
| 535 | 20230530 | 092400 | 1736203500 | 31100 | 31150 | 31150 | 31100 | 597 |
| 536 | 20230530 | 092300 | 1717618750 | 31150 | 31150 | 31150 | 31100 | 711 |
| 537 | 20230530 | 092200 | 1695474250 | 31200 | 31150 | 31200 | 31100 | 822 |
| 538 | 20230530 | 092100 | 1669866650 | 31100 | 31150 | 31150 | 31100 | 777 |
| 539 | 20230530 | 092000 | 1645683000 | 31150 | 31150 | 31200 | 31150 | 912 |
| 540 | 20230530 | 091900 | 1617266300 | 31150 | 31250 | 31300 | 31150 | 2359 |
| 541 | 20230530 | 091800 | 1543735200 | 31250 | 31350 | 31350 | 31250 | 368 |
| 542 | 20230530 | 091700 | 1532213650 | 31300 | 31200 | 31400 | 31200 | 1805 |
| 543 | 20230530 | 091600 | 1475789950 | 31200 | 31200 | 31250 | 31200 | 793 |
| 544 | 20230530 | 091500 | 1451048300 | 31200 | 31250 | 31250 | 31150 | 2038 |
| 545 | 20230530 | 091400 | 1387446350 | 31250 | 31350 | 31350 | 31200 | 1242 |
| 546 | 20230530 | 091300 | 1348624800 | 31300 | 31450 | 31500 | 31250 | 1482 |
| 547 | 20230530 | 091200 | 1302151250 | 31500 | 31550 | 31650 | 31400 | 1752 |
| 548 | 20230530 | 091100 | 1246957350 | 31650 | 31700 | 31700 | 31550 | 6229 |
| 549 | 20230530 | 091000 | 1050072450 | 31700 | 31600 | 31700 | 31550 | 3195 |
| 550 | 20230530 | 090900 | 949026750 | 31550 | 31650 | 31700 | 31550 | 2766 |
| 551 | 20230530 | 090800 | 861595700 | 31650 | 31500 | 31700 | 31500 | 5077 |
| 552 | 20230530 | 090700 | 700880900 | 31500 | 31250 | 31650 | 31250 | 5181 |
| 553 | 20230530 | 090600 | 537498700 | 31250 | 31150 | 31300 | 31150 | 837 |
| 554 | 20230530 | 090500 | 511343200 | 31200 | 31150 | 31200 | 31150 | 531 |
| 555 | 20230530 | 090400 | 494802450 | 31150 | 31200 | 31250 | 31100 | 763 |
| 556 | 20230530 | 090300 | 471028350 | 31150 | 31100 | 31150 | 31050 | 1476 |
| 557 | 20230530 | 090200 | 425116700 | 31100 | 31300 | 31300 | 31100 | 1878 |
| 558 | 20230530 | 090100 | 366456350 | 31350 | 31500 | 31550 | 31300 | 2760 |
| 559 | 20230530 | 090000 | 279793700 | 31550 | 31500 | 31550 | 31300 | 8889 |