30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 182900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 2265 |
| 3 | 20230530 | 182800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230530 | 182700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230530 | 182600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230530 | 182500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230530 | 182400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230530 | 182300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230530 | 182200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230530 | 182100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230530 | 182000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230530 | 181900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230530 | 181800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230530 | 181700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230530 | 181600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230530 | 181500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230530 | 181400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230530 | 181300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230530 | 181200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230530 | 181100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230530 | 181000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230530 | 180900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230530 | 180800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230530 | 180700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230530 | 180600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230530 | 180500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230530 | 180400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230530 | 180300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230530 | 180200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230530 | 180100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230530 | 180000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230530 | 175900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 2265 |
| 33 | 20230530 | 175800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230530 | 175700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230530 | 175600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230530 | 175500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230530 | 175400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230530 | 175300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230530 | 175200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230530 | 175100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230530 | 175000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230530 | 174900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230530 | 174800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230530 | 174700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230530 | 174600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230530 | 174500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230530 | 174400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230530 | 174300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230530 | 174200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230530 | 174100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230530 | 174000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230530 | 173900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230530 | 173800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230530 | 173700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230530 | 173600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230530 | 173500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230530 | 173400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230530 | 173300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230530 | 173200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230530 | 173100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230530 | 173000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230530 | 172900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 2265 |
| 63 | 20230530 | 172800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230530 | 172700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230530 | 172600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230530 | 172500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230530 | 172400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230530 | 172300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230530 | 172200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230530 | 172100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230530 | 172000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230530 | 171900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230530 | 171800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230530 | 171700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230530 | 171600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230530 | 171500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230530 | 171400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230530 | 171300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230530 | 171200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230530 | 171100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230530 | 171000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230530 | 170900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230530 | 170800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230530 | 170700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230530 | 170600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230530 | 170500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230530 | 170400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230530 | 170300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230530 | 170200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230530 | 170100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230530 | 170000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230530 | 165900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 2265 |
| 93 | 20230530 | 165800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230530 | 165700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230530 | 165600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230530 | 165500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230530 | 165400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230530 | 165300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230530 | 165200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230530 | 165100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230530 | 165000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230530 | 164900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230530 | 164800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230530 | 164700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230530 | 164600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230530 | 164500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230530 | 164400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230530 | 164300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230530 | 164200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230530 | 164100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230530 | 164000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230530 | 163900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230530 | 163800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230530 | 163700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230530 | 163600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230530 | 163500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230530 | 163400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230530 | 163300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230530 | 163200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230530 | 163100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230530 | 163000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230530 | 162900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 2265 |
| 123 | 20230530 | 162800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230530 | 162700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230530 | 162600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230530 | 162500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230530 | 162400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230530 | 162300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230530 | 162200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230530 | 162100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230530 | 162000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230530 | 161900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230530 | 161800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230530 | 161700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230530 | 161600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230530 | 161500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230530 | 161400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230530 | 161300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230530 | 161200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230530 | 161100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230530 | 161000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230530 | 160900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230530 | 160800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230530 | 160700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230530 | 160600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230530 | 160500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230530 | 160400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230530 | 160300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230530 | 160200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230530 | 160100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230530 | 160000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230530 | 155900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 2265 |
| 153 | 20230530 | 155800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230530 | 155700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230530 | 155600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230530 | 155500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230530 | 155400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230530 | 155300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230530 | 155200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230530 | 155100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230530 | 155000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230530 | 154900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230530 | 154800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230530 | 154700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230530 | 154600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230530 | 154500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230530 | 154400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230530 | 154300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230530 | 154200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230530 | 154100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230530 | 154000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230530 | 153900 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230530 | 153800 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230530 | 153700 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230530 | 153600 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230530 | 153500 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230530 | 153400 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230530 | 153300 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230530 | 153200 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230530 | 153100 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230530 | 153000 | 5209410950 | 33800 | 33800 | 33800 | 33800 | 2265 |
| 182 | 20230530 | 152900 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 183 | 20230530 | 152800 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20230530 | 152700 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20230530 | 152600 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20230530 | 152500 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20230530 | 152400 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20230530 | 152300 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20230530 | 152200 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20230530 | 152100 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20230530 | 152000 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20230530 | 151900 | 5132853950 | 33750 | 33750 | 33750 | 33750 | 459 |
| 193 | 20230530 | 151800 | 5117362700 | 33750 | 33750 | 33750 | 33700 | 175 |
| 194 | 20230530 | 151700 | 5111457300 | 33750 | 33750 | 33750 | 33700 | 106 |
| 195 | 20230530 | 151600 | 5107879900 | 33700 | 33700 | 33700 | 33700 | 75 |
| 196 | 20230530 | 151500 | 5105352400 | 33750 | 33750 | 33750 | 33750 | 376 |
| 197 | 20230530 | 151400 | 5092662400 | 33750 | 33700 | 33750 | 33700 | 22 |
| 198 | 20230530 | 151300 | 5091920350 | 33700 | 33600 | 33700 | 33600 | 401 |
| 199 | 20230530 | 151200 | 5078428700 | 33650 | 33650 | 33650 | 33650 | 4 |
| 200 | 20230530 | 151100 | 5078294100 | 33650 | 33650 | 33650 | 33550 | 180 |
| 201 | 20230530 | 151000 | 5072248100 | 33650 | 33400 | 33650 | 33400 | 215 |
| 202 | 20230530 | 150900 | 5065034850 | 33550 | 33400 | 33600 | 33350 | 97 |
| 203 | 20230530 | 150800 | 5061785550 | 33600 | 33400 | 33600 | 33400 | 135 |
| 204 | 20230530 | 150700 | 5057275050 | 33400 | 33400 | 33400 | 33400 | 33 |
| 205 | 20230530 | 150600 | 5056172850 | 33400 | 33400 | 33550 | 33400 | 176 |
| 206 | 20230530 | 150500 | 5050282750 | 33400 | 33350 | 33500 | 33350 | 144 |
| 207 | 20230530 | 150400 | 5045464900 | 33400 | 33500 | 33500 | 33350 | 211 |
| 208 | 20230530 | 150300 | 5038420000 | 33500 | 33350 | 33550 | 33250 | 371 |
| 209 | 20230530 | 150200 | 5026039400 | 33200 | 33650 | 33650 | 33000 | 5160 |
| 210 | 20230530 | 150100 | 4854336900 | 33650 | 33600 | 33700 | 33600 | 78 |
| 211 | 20230530 | 150000 | 4851714650 | 33750 | 33600 | 33750 | 33600 | 22 |
| 212 | 20230530 | 145900 | 4850974350 | 33600 | 33600 | 33600 | 33550 | 242 |
| 213 | 20230530 | 145800 | 4842850950 | 33600 | 33550 | 33600 | 33550 | 121 |
| 214 | 20230530 | 145700 | 4838789800 | 33550 | 33600 | 33600 | 33550 | 295 |
| 215 | 20230530 | 145600 | 4828887400 | 33650 | 33600 | 33650 | 33600 | 71 |
| 216 | 20230530 | 145500 | 4826498950 | 33600 | 33600 | 33600 | 33550 | 107 |
| 217 | 20230530 | 145400 | 4822908600 | 33550 | 33600 | 33600 | 33550 | 33 |
| 218 | 20230530 | 145300 | 4821800450 | 33600 | 33600 | 33600 | 33600 | 42 |
| 219 | 20230530 | 145200 | 4820389250 | 33600 | 33700 | 33750 | 33600 | 125 |
| 220 | 20230530 | 145100 | 4816187350 | 33650 | 33700 | 33700 | 33600 | 139 |
| 221 | 20230530 | 145000 | 4811505950 | 33550 | 33600 | 33650 | 33550 | 351 |
| 222 | 20230530 | 144900 | 4799699700 | 33600 | 33600 | 33600 | 33550 | 113 |
| 223 | 20230530 | 144800 | 4795903450 | 33600 | 33550 | 33600 | 33550 | 89 |
| 224 | 20230530 | 144700 | 4792916800 | 33550 | 33600 | 33600 | 33550 | 36 |
| 225 | 20230530 | 144600 | 4791707750 | 33600 | 33600 | 33600 | 33600 | 68 |
| 226 | 20230530 | 144500 | 4789422950 | 33600 | 33600 | 33600 | 33600 | 132 |
| 227 | 20230530 | 144400 | 4784987750 | 33600 | 33650 | 33650 | 33600 | 76 |
| 228 | 20230530 | 144300 | 4782434100 | 33650 | 33600 | 33650 | 33600 | 50 |
| 229 | 20230530 | 144200 | 4780753650 | 33600 | 33550 | 33700 | 33550 | 257 |
| 230 | 20230530 | 144100 | 4772129100 | 33550 | 33600 | 33600 | 33550 | 125 |
| 231 | 20230530 | 144000 | 4767931000 | 33550 | 33600 | 33700 | 33550 | 153 |
| 232 | 20230530 | 143900 | 4762794550 | 33650 | 33600 | 33650 | 33550 | 76 |
| 233 | 20230530 | 143800 | 4760241100 | 33650 | 33550 | 33650 | 33550 | 507 |
| 234 | 20230530 | 143700 | 4743205600 | 33550 | 33550 | 33550 | 33500 | 257 |
| 235 | 20230530 | 143600 | 4734587200 | 33500 | 33500 | 33500 | 33500 | 50 |
| 236 | 20230530 | 143500 | 4732912200 | 33550 | 33550 | 33550 | 33500 | 57 |
| 237 | 20230530 | 143400 | 4731002250 | 33550 | 33450 | 33550 | 33450 | 144 |
| 238 | 20230530 | 143300 | 4726180450 | 33550 | 33500 | 33550 | 33450 | 122 |
| 239 | 20230530 | 143200 | 4722090750 | 33550 | 33500 | 33550 | 33450 | 228 |
| 240 | 20230530 | 143100 | 4714444850 | 33500 | 33350 | 33500 | 33350 | 1435 |
| 241 | 20230530 | 143000 | 4666447800 | 33350 | 33500 | 33500 | 33350 | 139 |
| 242 | 20230530 | 142900 | 4661805000 | 33450 | 33400 | 33500 | 33400 | 59 |
| 243 | 20230530 | 142800 | 4659832700 | 33400 | 33300 | 33500 | 33300 | 3184 |
| 244 | 20230530 | 142700 | 4553475800 | 33300 | 33350 | 33400 | 33300 | 400 |
| 245 | 20230530 | 142600 | 4540143200 | 33400 | 33400 | 33450 | 33350 | 161 |
| 246 | 20230530 | 142500 | 4534766150 | 33400 | 33400 | 33450 | 33400 | 172 |
| 247 | 20230530 | 142400 | 4529018850 | 33350 | 33350 | 33400 | 33300 | 177 |
| 248 | 20230530 | 142300 | 4523116000 | 33350 | 33450 | 33450 | 33300 | 683 |
| 249 | 20230530 | 142200 | 4500337150 | 33350 | 33400 | 33400 | 33350 | 329 |
| 250 | 20230530 | 142100 | 4489357300 | 33400 | 33500 | 33500 | 33350 | 823 |
| 251 | 20230530 | 142000 | 4461848700 | 33500 | 33450 | 33500 | 33450 | 125 |
| 252 | 20230530 | 141900 | 4457665350 | 33450 | 33500 | 33500 | 33450 | 114 |
| 253 | 20230530 | 141800 | 4453848250 | 33550 | 33450 | 33550 | 33450 | 89 |
| 254 | 20230530 | 141700 | 4450868050 | 33500 | 33500 | 33550 | 33500 | 129 |
| 255 | 20230530 | 141600 | 4446546500 | 33450 | 33550 | 33550 | 33450 | 168 |
| 256 | 20230530 | 141500 | 4440918800 | 33500 | 33500 | 33550 | 33500 | 290 |
| 257 | 20230530 | 141400 | 4431202950 | 33500 | 33550 | 33600 | 33500 | 122 |
| 258 | 20230530 | 141300 | 4427112650 | 33550 | 33500 | 33600 | 33500 | 43 |
| 259 | 20230530 | 141200 | 4425671150 | 33500 | 33550 | 33550 | 33500 | 112 |
| 260 | 20230530 | 141100 | 4421914950 | 33600 | 33550 | 33600 | 33550 | 103 |
| 261 | 20230530 | 141000 | 4418458050 | 33600 | 33550 | 33600 | 33550 | 45 |
| 262 | 20230530 | 140900 | 4416946650 | 33550 | 33550 | 33600 | 33500 | 77 |
| 263 | 20230530 | 140800 | 4414363850 | 33500 | 33600 | 33600 | 33500 | 49 |
| 264 | 20230530 | 140700 | 4412720850 | 33550 | 33500 | 33600 | 33500 | 555 |
| 265 | 20230530 | 140600 | 4394085000 | 33450 | 33450 | 33500 | 33450 | 819 |
| 266 | 20230530 | 140500 | 4366660200 | 33500 | 33650 | 33650 | 33500 | 1449 |
| 267 | 20230530 | 140400 | 4318093700 | 33650 | 33650 | 33700 | 33650 | 119 |
| 268 | 20230530 | 140300 | 4314088900 | 33700 | 33700 | 33750 | 33700 | 70 |
| 269 | 20230530 | 140200 | 4311729800 | 33700 | 33600 | 33750 | 33600 | 81 |
| 270 | 20230530 | 140100 | 4309002150 | 33650 | 33700 | 33750 | 33650 | 344 |
| 271 | 20230530 | 140000 | 4297423350 | 33750 | 33600 | 33750 | 33600 | 86 |
| 272 | 20230530 | 135900 | 4294526550 | 33850 | 33850 | 33850 | 33650 | 408 |
| 273 | 20230530 | 135800 | 4280761350 | 33850 | 33800 | 33850 | 33800 | 69 |
| 274 | 20230530 | 135700 | 4278427550 | 33850 | 33850 | 33850 | 33850 | 172 |
| 275 | 20230530 | 135600 | 4272605350 | 33850 | 33800 | 33850 | 33800 | 175 |
| 276 | 20230530 | 135500 | 4266688850 | 33850 | 33850 | 33850 | 33800 | 69 |
| 277 | 20230530 | 135400 | 4264353350 | 33850 | 33800 | 33850 | 33800 | 26 |
| 278 | 20230530 | 135300 | 4263474500 | 33700 | 33850 | 33850 | 33700 | 185 |
| 279 | 20230530 | 135200 | 4257227450 | 33850 | 33750 | 33850 | 33750 | 146 |
| 280 | 20230530 | 135100 | 4252298500 | 33750 | 33750 | 33750 | 33750 | 100 |
| 281 | 20230530 | 135000 | 4248923500 | 33750 | 33750 | 33750 | 33750 | 114 |
| 282 | 20230530 | 134900 | 4245076000 | 33750 | 33750 | 33800 | 33700 | 18 |
| 283 | 20230530 | 134800 | 4244468700 | 33750 | 33750 | 33750 | 33750 | 117 |
| 284 | 20230530 | 134700 | 4240519950 | 33750 | 33600 | 33750 | 33600 | 51 |
| 285 | 20230530 | 134600 | 4238805900 | 33600 | 33650 | 33650 | 33550 | 77 |
| 286 | 20230530 | 134500 | 4236221100 | 33550 | 33600 | 33650 | 33550 | 530 |
| 287 | 20230530 | 134400 | 4218417350 | 33600 | 33750 | 33750 | 33500 | 1371 |
| 288 | 20230530 | 134300 | 4172333800 | 33750 | 33800 | 33800 | 33700 | 125 |
| 289 | 20230530 | 134200 | 4168115650 | 33700 | 33800 | 33800 | 33700 | 637 |
| 290 | 20230530 | 134100 | 4146614500 | 33800 | 33900 | 33900 | 33800 | 277 |
| 291 | 20230530 | 134000 | 4137239700 | 33850 | 33900 | 33900 | 33850 | 74 |
| 292 | 20230530 | 133900 | 4134733600 | 33900 | 33850 | 33900 | 33850 | 54 |
| 293 | 20230530 | 133800 | 4132904650 | 33900 | 33900 | 33900 | 33900 | 42 |
| 294 | 20230530 | 133700 | 4131480850 | 33900 | 33850 | 33900 | 33850 | 142 |
| 295 | 20230530 | 133600 | 4126669550 | 33850 | 33850 | 33850 | 33850 | 104 |
| 296 | 20230530 | 133500 | 4123149150 | 33850 | 33850 | 33850 | 33850 | 296 |
| 297 | 20230530 | 133400 | 4113129550 | 33900 | 33950 | 33950 | 33850 | 427 |
| 298 | 20230530 | 133300 | 4098645250 | 33950 | 33950 | 33950 | 33950 | 207 |
| 299 | 20230530 | 133200 | 4091617600 | 33900 | 33900 | 33900 | 33850 | 207 |
| 300 | 20230530 | 133100 | 4084607800 | 33950 | 33850 | 33950 | 33850 | 689 |
| 301 | 20230530 | 133000 | 4061268550 | 33850 | 33900 | 33900 | 33850 | 266 |
| 302 | 20230530 | 132900 | 4052259650 | 33850 | 33900 | 33900 | 33850 | 105 |
| 303 | 20230530 | 132800 | 4048702350 | 33900 | 33900 | 33900 | 33900 | 149 |
| 304 | 20230530 | 132700 | 4043651250 | 33850 | 33800 | 33850 | 33800 | 61 |
| 305 | 20230530 | 132600 | 4041588650 | 33700 | 33650 | 33750 | 33600 | 515 |
| 306 | 20230530 | 132500 | 4024227700 | 33600 | 33600 | 33600 | 33600 | 36 |
| 307 | 20230530 | 132400 | 4023018100 | 33600 | 33650 | 33750 | 33600 | 475 |
| 308 | 20230530 | 132300 | 4007009850 | 33650 | 33650 | 33650 | 33600 | 280 |
| 309 | 20230530 | 132200 | 3997595650 | 33550 | 33550 | 33600 | 33550 | 387 |
| 310 | 20230530 | 132100 | 3984608850 | 33550 | 33550 | 33650 | 33550 | 848 |
| 311 | 20230530 | 132000 | 3956158150 | 33500 | 33800 | 33800 | 33500 | 1730 |
| 312 | 20230530 | 131900 | 3898000550 | 33800 | 33800 | 33850 | 33800 | 112 |
| 313 | 20230530 | 131800 | 3894214450 | 33800 | 33900 | 33900 | 33800 | 387 |
| 314 | 20230530 | 131700 | 3881098850 | 33950 | 33950 | 33950 | 33900 | 232 |
| 315 | 20230530 | 131600 | 3873226850 | 34000 | 34050 | 34050 | 34000 | 39 |
| 316 | 20230530 | 131500 | 3871900150 | 34050 | 33950 | 34050 | 33950 | 373 |
| 317 | 20230530 | 131400 | 3859222050 | 33950 | 33950 | 33950 | 33950 | 26 |
| 318 | 20230530 | 131300 | 3858339350 | 34000 | 33950 | 34000 | 33950 | 36 |
| 319 | 20230530 | 131200 | 3857116350 | 33900 | 33900 | 33900 | 33900 | 82 |
| 320 | 20230530 | 131100 | 3854336550 | 33900 | 33850 | 33950 | 33850 | 160 |
| 321 | 20230530 | 131000 | 3848908350 | 33850 | 33800 | 33850 | 33800 | 163 |
| 322 | 20230530 | 130900 | 3843395200 | 33800 | 34000 | 34000 | 33800 | 247 |
| 323 | 20230530 | 130800 | 3835010000 | 34050 | 34050 | 34050 | 34050 | 208 |
| 324 | 20230530 | 130700 | 3827927600 | 34050 | 34100 | 34100 | 34050 | 163 |
| 325 | 20230530 | 130600 | 3822377050 | 34100 | 34000 | 34100 | 34000 | 701 |
| 326 | 20230530 | 130500 | 3798501650 | 34000 | 34150 | 34200 | 34000 | 643 |
| 327 | 20230530 | 130400 | 3776554500 | 34150 | 34300 | 34350 | 34150 | 2408 |
| 328 | 20230530 | 130300 | 3694043050 | 34300 | 34400 | 34450 | 34250 | 414 |
| 329 | 20230530 | 130200 | 3679820950 | 34400 | 34400 | 34400 | 34300 | 2695 |
| 330 | 20230530 | 130100 | 3587168200 | 34350 | 34250 | 34400 | 34250 | 2293 |
| 331 | 20230530 | 130000 | 3508467500 | 34250 | 34200 | 34250 | 34150 | 380 |
| 332 | 20230530 | 125900 | 3495473300 | 34250 | 34200 | 34300 | 34200 | 1058 |
| 333 | 20230530 | 125800 | 3459246750 | 34150 | 34050 | 34200 | 34050 | 2319 |
| 334 | 20230530 | 125700 | 3380066950 | 34050 | 33900 | 34050 | 33900 | 4792 |
| 335 | 20230530 | 125600 | 3217175600 | 33900 | 33900 | 33950 | 33850 | 1318 |
| 336 | 20230530 | 125500 | 3172465100 | 33850 | 33950 | 33950 | 33850 | 840 |
| 337 | 20230530 | 125400 | 3143977150 | 33950 | 33950 | 33950 | 33900 | 1541 |
| 338 | 20230530 | 125300 | 3091660400 | 33950 | 33950 | 33950 | 33900 | 1772 |
| 339 | 20230530 | 125200 | 3031524500 | 33950 | 33900 | 33950 | 33900 | 785 |
| 340 | 20230530 | 125100 | 3004893650 | 33900 | 33850 | 33900 | 33850 | 1062 |
| 341 | 20230530 | 125000 | 2968895050 | 33850 | 33850 | 33850 | 33800 | 375 |
| 342 | 20230530 | 124900 | 2956201400 | 33850 | 33750 | 33850 | 33750 | 1444 |
| 343 | 20230530 | 124800 | 2907363900 | 33750 | 33800 | 33800 | 33750 | 361 |
| 344 | 20230530 | 124700 | 2895170600 | 33750 | 33650 | 33750 | 33650 | 2006 |
| 345 | 20230530 | 124600 | 2827563650 | 33650 | 33450 | 33650 | 33450 | 2989 |
| 346 | 20230530 | 124500 | 2727206450 | 33400 | 33400 | 33400 | 33400 | 258 |
| 347 | 20230530 | 124400 | 2718589250 | 33350 | 33350 | 33350 | 33350 | 0 |
| 348 | 20230530 | 124300 | 2718589250 | 33350 | 33350 | 33350 | 33350 | 12 |
| 349 | 20230530 | 124200 | 2718189050 | 33350 | 33350 | 33350 | 33350 | 61 |
| 350 | 20230530 | 124100 | 2716154700 | 33350 | 33350 | 33350 | 33350 | 86 |
| 351 | 20230530 | 124000 | 2713286600 | 33350 | 33350 | 33350 | 33350 | 25 |
| 352 | 20230530 | 123900 | 2712452850 | 33350 | 33350 | 33400 | 33350 | 259 |
| 353 | 20230530 | 123800 | 2703814100 | 33350 | 33350 | 33350 | 33350 | 180 |
| 354 | 20230530 | 123700 | 2697811100 | 33350 | 33350 | 33350 | 33350 | 418 |
| 355 | 20230530 | 123600 | 2683870800 | 33400 | 33400 | 33400 | 33400 | 213 |
| 356 | 20230530 | 123500 | 2676756600 | 33400 | 33400 | 33400 | 33400 | 34 |
| 357 | 20230530 | 123400 | 2675621000 | 33400 | 33450 | 33450 | 33400 | 292 |
| 358 | 20230530 | 123300 | 2665860050 | 33450 | 33500 | 33500 | 33450 | 404 |
| 359 | 20230530 | 123200 | 2652328050 | 33500 | 33450 | 33500 | 33450 | 564 |
| 360 | 20230530 | 123100 | 2633447400 | 33450 | 33400 | 33450 | 33400 | 43 |
| 361 | 20230530 | 123000 | 2632010450 | 33400 | 33400 | 33450 | 33400 | 118 |
| 362 | 20230530 | 122900 | 2628067350 | 33400 | 33400 | 33400 | 33400 | 1 |
| 363 | 20230530 | 122800 | 2628033950 | 33350 | 33400 | 33450 | 33350 | 271 |
| 364 | 20230530 | 122700 | 2618990750 | 33400 | 33500 | 33500 | 33400 | 112 |
| 365 | 20230530 | 122600 | 2615239250 | 33500 | 33500 | 33500 | 33500 | 16 |
| 366 | 20230530 | 122500 | 2614703250 | 33500 | 33500 | 33500 | 33500 | 135 |
| 367 | 20230530 | 122400 | 2610180750 | 33500 | 33500 | 33500 | 33500 | 247 |
| 368 | 20230530 | 122300 | 2601906250 | 33550 | 33350 | 33550 | 33350 | 1998 |
| 369 | 20230530 | 122200 | 2535029350 | 33350 | 33350 | 33350 | 33350 | 101 |
| 370 | 20230530 | 122100 | 2531661000 | 33350 | 33350 | 33350 | 33350 | 34 |
| 371 | 20230530 | 122000 | 2530527100 | 33350 | 33350 | 33350 | 33350 | 91 |
| 372 | 20230530 | 121900 | 2527492250 | 33350 | 33300 | 33350 | 33300 | 93 |
| 373 | 20230530 | 121800 | 2524394700 | 33300 | 33300 | 33300 | 33300 | 327 |
| 374 | 20230530 | 121700 | 2513505600 | 33300 | 33250 | 33500 | 33250 | 3034 |
| 375 | 20230530 | 121600 | 2412175050 | 33250 | 33250 | 33250 | 33200 | 199 |
| 376 | 20230530 | 121500 | 2405559800 | 33200 | 33250 | 33250 | 33200 | 242 |
| 377 | 20230530 | 121400 | 2397513650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 378 | 20230530 | 121300 | 2397513650 | 33250 | 33250 | 33250 | 33250 | 36 |
| 379 | 20230530 | 121200 | 2396316650 | 33250 | 33250 | 33250 | 33250 | 37 |
| 380 | 20230530 | 121100 | 2395086400 | 33200 | 33200 | 33200 | 33200 | 5 |
| 381 | 20230530 | 121000 | 2394920400 | 33200 | 33200 | 33200 | 33200 | 235 |
| 382 | 20230530 | 120900 | 2387118400 | 33200 | 33200 | 33200 | 33200 | 2 |
| 383 | 20230530 | 120800 | 2387052000 | 33200 | 33200 | 33200 | 33200 | 18 |
| 384 | 20230530 | 120700 | 2386454400 | 33200 | 33200 | 33200 | 33200 | 20 |
| 385 | 20230530 | 120600 | 2385790400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 386 | 20230530 | 120500 | 2385790400 | 33200 | 33200 | 33200 | 33200 | 242 |
| 387 | 20230530 | 120400 | 2377756000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 388 | 20230530 | 120300 | 2377756000 | 33200 | 33200 | 33200 | 33200 | 10 |
| 389 | 20230530 | 120200 | 2377424000 | 33300 | 33300 | 33300 | 33300 | 10 |
| 390 | 20230530 | 120100 | 2377091000 | 33300 | 33300 | 33300 | 33300 | 327 |
| 391 | 20230530 | 120000 | 2366201900 | 33300 | 33400 | 33400 | 33300 | 398 |
| 392 | 20230530 | 115900 | 2352914100 | 33350 | 33400 | 33400 | 33300 | 631 |
| 393 | 20230530 | 115800 | 2331878300 | 33400 | 33400 | 33400 | 33400 | 304 |
| 394 | 20230530 | 115700 | 2321724700 | 33350 | 33400 | 33400 | 33350 | 28 |
| 395 | 20230530 | 115600 | 2320789600 | 33400 | 33400 | 33400 | 33400 | 176 |
| 396 | 20230530 | 115500 | 2314911200 | 33400 | 33400 | 33400 | 33400 | 34 |
| 397 | 20230530 | 115400 | 2313775600 | 33400 | 33350 | 33400 | 33350 | 150 |
| 398 | 20230530 | 115300 | 2308766250 | 33350 | 33350 | 33400 | 33350 | 227 |
| 399 | 20230530 | 115200 | 2301191450 | 33300 | 33250 | 33300 | 33250 | 326 |
| 400 | 20230530 | 115100 | 2290351900 | 33250 | 33250 | 33250 | 33250 | 14 |
| 401 | 20230530 | 115000 | 2289886400 | 33150 | 33250 | 33250 | 33150 | 285 |
| 402 | 20230530 | 114900 | 2280426500 | 33250 | 33300 | 33300 | 33250 | 264 |
| 403 | 20230530 | 114800 | 2271646050 | 33300 | 33350 | 33350 | 33300 | 200 |
| 404 | 20230530 | 114700 | 2264977550 | 33300 | 33250 | 33300 | 33250 | 248 |
| 405 | 20230530 | 114600 | 2256719250 | 33200 | 33200 | 33200 | 33200 | 6 |
| 406 | 20230530 | 114500 | 2256520050 | 33200 | 33200 | 33200 | 33200 | 8 |
| 407 | 20230530 | 114400 | 2256254450 | 33200 | 33150 | 33200 | 33150 | 53 |
| 408 | 20230530 | 114300 | 2254496550 | 33200 | 33250 | 33250 | 33150 | 227 |
| 409 | 20230530 | 114200 | 2246960550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 410 | 20230530 | 114100 | 2246960550 | 33250 | 33250 | 33300 | 33250 | 271 |
| 411 | 20230530 | 114000 | 2237948850 | 33250 | 33150 | 33250 | 33150 | 283 |
| 412 | 20230530 | 113900 | 2228555350 | 33150 | 33150 | 33150 | 33100 | 54 |
| 413 | 20230530 | 113800 | 2226766350 | 33100 | 33350 | 33350 | 33100 | 1116 |
| 414 | 20230530 | 113700 | 2189666000 | 33350 | 33400 | 33400 | 33350 | 155 |
| 415 | 20230530 | 113600 | 2184494500 | 33350 | 33350 | 33350 | 33350 | 260 |
| 416 | 20230530 | 113500 | 2175823500 | 33350 | 33350 | 33350 | 33350 | 22 |
| 417 | 20230530 | 113400 | 2175089800 | 33400 | 33350 | 33400 | 33350 | 261 |
| 418 | 20230530 | 113300 | 2166374400 | 33350 | 33200 | 33350 | 33200 | 340 |
| 419 | 20230530 | 113200 | 2155044800 | 33250 | 33250 | 33300 | 33250 | 291 |
| 420 | 20230530 | 113100 | 2145368050 | 33250 | 33350 | 33350 | 33250 | 23 |
| 421 | 20230530 | 113000 | 2144601950 | 33350 | 33450 | 33450 | 33300 | 1300 |
| 422 | 20230530 | 112900 | 2101163850 | 33450 | 33400 | 33500 | 33350 | 965 |
| 423 | 20230530 | 112800 | 2068927700 | 33450 | 33450 | 33500 | 33450 | 768 |
| 424 | 20230530 | 112700 | 2043225700 | 33450 | 33400 | 33500 | 33400 | 1393 |
| 425 | 20230530 | 112600 | 1996613200 | 33350 | 33400 | 33400 | 33350 | 50 |
| 426 | 20230530 | 112500 | 1994943700 | 33400 | 33400 | 33400 | 33400 | 108 |
| 427 | 20230530 | 112400 | 1991336500 | 33400 | 33200 | 33400 | 33200 | 438 |
| 428 | 20230530 | 112300 | 1976719800 | 33150 | 33300 | 33350 | 33150 | 423 |
| 429 | 20230530 | 112200 | 1962663650 | 33250 | 33250 | 33250 | 33250 | 20 |
| 430 | 20230530 | 112100 | 1961998650 | 33250 | 33200 | 33300 | 33200 | 168 |
| 431 | 20230530 | 112000 | 1956413450 | 33200 | 33250 | 33250 | 33200 | 81 |
| 432 | 20230530 | 111900 | 1953724200 | 33250 | 33500 | 33500 | 33250 | 301 |
| 433 | 20230530 | 111800 | 1943684700 | 33500 | 33550 | 33550 | 33300 | 754 |
| 434 | 20230530 | 111700 | 1918430900 | 33550 | 33400 | 33550 | 33200 | 974 |
| 435 | 20230530 | 111600 | 1885920400 | 33400 | 33400 | 33500 | 33300 | 801 |
| 436 | 20230530 | 111500 | 1859137450 | 33400 | 33250 | 33500 | 33200 | 4570 |
| 437 | 20230530 | 111400 | 1706406400 | 33250 | 33150 | 33250 | 33100 | 992 |
| 438 | 20230530 | 111300 | 1673485400 | 33150 | 33000 | 33150 | 33000 | 4289 |
| 439 | 20230530 | 111200 | 1531800700 | 33000 | 32950 | 33000 | 32950 | 664 |
| 440 | 20230530 | 111100 | 1509916700 | 32950 | 32900 | 32950 | 32900 | 155 |
| 441 | 20230530 | 111000 | 1504811350 | 32850 | 32850 | 32850 | 32850 | 200 |
| 442 | 20230530 | 110900 | 1498241350 | 32850 | 32900 | 32900 | 32850 | 45 |
| 443 | 20230530 | 110800 | 1496760950 | 32900 | 32950 | 32950 | 32850 | 615 |
| 444 | 20230530 | 110700 | 1476522250 | 32900 | 32950 | 32950 | 32900 | 47 |
| 445 | 20230530 | 110600 | 1474974150 | 32950 | 32900 | 32950 | 32900 | 17 |
| 446 | 20230530 | 110500 | 1474414050 | 32950 | 32900 | 32950 | 32900 | 339 |
| 447 | 20230530 | 110400 | 1463249400 | 32900 | 32900 | 32950 | 32900 | 330 |
| 448 | 20230530 | 110300 | 1452378200 | 32900 | 32750 | 32900 | 32750 | 2551 |
| 449 | 20230530 | 110200 | 1368565400 | 32700 | 32600 | 32700 | 32600 | 1004 |
| 450 | 20230530 | 110100 | 1335790100 | 32600 | 32600 | 32600 | 32550 | 104 |
| 451 | 20230530 | 110000 | 1332399750 | 32600 | 32600 | 32600 | 32600 | 80 |
| 452 | 20230530 | 105900 | 1329791750 | 32600 | 32650 | 32650 | 32600 | 55 |
| 453 | 20230530 | 105800 | 1327998700 | 32600 | 32600 | 32600 | 32600 | 82 |
| 454 | 20230530 | 105700 | 1325325500 | 32550 | 32550 | 32600 | 32550 | 72 |
| 455 | 20230530 | 105600 | 1322980950 | 32600 | 32600 | 32600 | 32600 | 47 |
| 456 | 20230530 | 105500 | 1321448750 | 32600 | 32600 | 32600 | 32600 | 101 |
| 457 | 20230530 | 105400 | 1318156150 | 32600 | 32600 | 32600 | 32600 | 54 |
| 458 | 20230530 | 105300 | 1316395750 | 32600 | 32600 | 32600 | 32600 | 20 |
| 459 | 20230530 | 105200 | 1315743750 | 32600 | 32500 | 32600 | 32500 | 5 |
| 460 | 20230530 | 105100 | 1315581150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 461 | 20230530 | 105000 | 1315581150 | 32500 | 32500 | 32500 | 32500 | 24 |
| 462 | 20230530 | 104900 | 1314801150 | 32500 | 32450 | 32500 | 32450 | 131 |
| 463 | 20230530 | 104800 | 1310545050 | 32400 | 32250 | 32400 | 32250 | 26 |
| 464 | 20230530 | 104700 | 1309703250 | 32250 | 32400 | 32400 | 32250 | 1432 |
| 465 | 20230530 | 104600 | 1263392950 | 32450 | 32450 | 32450 | 32400 | 158 |
| 466 | 20230530 | 104500 | 1258266050 | 32450 | 32400 | 32450 | 32400 | 271 |
| 467 | 20230530 | 104400 | 1249472550 | 32450 | 32450 | 32500 | 32400 | 102 |
| 468 | 20230530 | 104300 | 1246163450 | 32450 | 32450 | 32450 | 32400 | 60 |
| 469 | 20230530 | 104200 | 1244217900 | 32450 | 32550 | 32550 | 32450 | 183 |
| 470 | 20230530 | 104100 | 1238266500 | 32600 | 32700 | 32700 | 32600 | 577 |
| 471 | 20230530 | 104000 | 1219431700 | 32700 | 32750 | 32750 | 32700 | 126 |
| 472 | 20230530 | 103900 | 1215311350 | 32750 | 32650 | 32750 | 32650 | 120 |
| 473 | 20230530 | 103800 | 1211388200 | 32650 | 32700 | 32700 | 32650 | 491 |
| 474 | 20230530 | 103700 | 1195354450 | 32700 | 32750 | 32750 | 32700 | 424 |
| 475 | 20230530 | 103600 | 1181487900 | 32750 | 32750 | 32750 | 32750 | 124 |
| 476 | 20230530 | 103500 | 1177426900 | 32750 | 32700 | 32750 | 32700 | 30 |
| 477 | 20230530 | 103400 | 1176445450 | 32750 | 32700 | 32750 | 32700 | 54 |
| 478 | 20230530 | 103300 | 1174678750 | 32800 | 32850 | 32850 | 32800 | 204 |
| 479 | 20230530 | 103200 | 1167981400 | 32900 | 32850 | 32900 | 32850 | 248 |
| 480 | 20230530 | 103100 | 1159823450 | 32850 | 32900 | 32900 | 32850 | 58 |
| 481 | 20230530 | 103000 | 1157917700 | 32900 | 32800 | 32900 | 32800 | 1254 |
| 482 | 20230530 | 102900 | 1116716250 | 32750 | 32650 | 32750 | 32650 | 253 |
| 483 | 20230530 | 102800 | 1108443500 | 32650 | 32700 | 32700 | 32650 | 115 |
| 484 | 20230530 | 102700 | 1104686150 | 32700 | 32700 | 32700 | 32700 | 79 |
| 485 | 20230530 | 102600 | 1102102850 | 32650 | 32650 | 32650 | 32650 | 180 |
| 486 | 20230530 | 102500 | 1096225850 | 32650 | 32600 | 32650 | 32600 | 3 |
| 487 | 20230530 | 102400 | 1096127950 | 32600 | 32650 | 32650 | 32600 | 66 |
| 488 | 20230530 | 102300 | 1093976100 | 32700 | 32650 | 32700 | 32600 | 442 |
| 489 | 20230530 | 102200 | 1079558850 | 32650 | 32600 | 32700 | 32600 | 149 |
| 490 | 20230530 | 102100 | 1074700250 | 32600 | 32650 | 32650 | 32550 | 335 |
| 491 | 20230530 | 102000 | 1063777050 | 32700 | 32750 | 32750 | 32700 | 192 |
| 492 | 20230530 | 101900 | 1057497550 | 32750 | 32850 | 32850 | 32700 | 772 |
| 493 | 20230530 | 101800 | 1032183100 | 32850 | 32850 | 32850 | 32850 | 225 |
| 494 | 20230530 | 101700 | 1024791850 | 32850 | 32900 | 32900 | 32850 | 196 |
| 495 | 20230530 | 101600 | 1018352700 | 32850 | 32900 | 32900 | 32850 | 275 |
| 496 | 20230530 | 101500 | 1009306700 | 32850 | 32900 | 32900 | 32850 | 137 |
| 497 | 20230530 | 101400 | 1004802000 | 32900 | 32850 | 32900 | 32800 | 95 |
| 498 | 20230530 | 101300 | 1001681900 | 32850 | 32850 | 32900 | 32800 | 799 |
| 499 | 20230530 | 101200 | 975416250 | 32850 | 32800 | 32850 | 32800 | 162 |
| 500 | 20230530 | 101100 | 970100750 | 32800 | 32800 | 32800 | 32800 | 14 |
| 501 | 20230530 | 101000 | 969641550 | 32750 | 32650 | 32750 | 32600 | 92 |
| 502 | 20230530 | 100900 | 966632700 | 32600 | 32850 | 32850 | 32600 | 131 |
| 503 | 20230530 | 100800 | 962354600 | 32750 | 32850 | 32850 | 32750 | 852 |
| 504 | 20230530 | 100700 | 934404300 | 32850 | 32850 | 32900 | 32850 | 447 |
| 505 | 20230530 | 100600 | 919710700 | 32850 | 32900 | 32900 | 32800 | 488 |
| 506 | 20230530 | 100500 | 903679750 | 32900 | 32700 | 32900 | 32650 | 3117 |
| 507 | 20230530 | 100400 | 801503800 | 32700 | 32650 | 32700 | 32650 | 134 |
| 508 | 20230530 | 100300 | 797128600 | 32600 | 32650 | 32650 | 32600 | 218 |
| 509 | 20230530 | 100200 | 790017000 | 32600 | 32750 | 32750 | 32550 | 1114 |
| 510 | 20230530 | 100100 | 753649750 | 32750 | 32750 | 32750 | 32700 | 589 |
| 511 | 20230530 | 100000 | 734367550 | 32750 | 32550 | 32750 | 32500 | 1885 |
| 512 | 20230530 | 095900 | 672806300 | 32550 | 32500 | 32600 | 32400 | 315 |
| 513 | 20230530 | 095800 | 662555650 | 32550 | 32350 | 32550 | 32350 | 1571 |
| 514 | 20230530 | 095700 | 611554950 | 32350 | 32350 | 32400 | 32350 | 236 |
| 515 | 20230530 | 095600 | 603920000 | 32350 | 32300 | 32350 | 32250 | 152 |
| 516 | 20230530 | 095500 | 599011400 | 32300 | 32300 | 32300 | 32300 | 19 |
| 517 | 20230530 | 095400 | 598397700 | 32300 | 32200 | 32300 | 32200 | 135 |
| 518 | 20230530 | 095300 | 594045900 | 32200 | 32350 | 32350 | 32200 | 466 |
| 519 | 20230530 | 095200 | 579022800 | 32350 | 32350 | 32400 | 32300 | 388 |
| 520 | 20230530 | 095100 | 566459300 | 32350 | 32350 | 32350 | 32200 | 475 |
| 521 | 20230530 | 095000 | 551108050 | 32300 | 32200 | 32300 | 32200 | 582 |
| 522 | 20230530 | 094900 | 532341150 | 32200 | 32150 | 32200 | 32150 | 404 |
| 523 | 20230530 | 094800 | 519336800 | 32150 | 32150 | 32150 | 32150 | 160 |
| 524 | 20230530 | 094700 | 514192800 | 32100 | 32100 | 32100 | 32050 | 144 |
| 525 | 20230530 | 094600 | 509570900 | 32100 | 32050 | 32100 | 32050 | 102 |
| 526 | 20230530 | 094500 | 506297400 | 32050 | 32000 | 32050 | 31850 | 106 |
| 527 | 20230530 | 094400 | 502916850 | 32000 | 32000 | 32000 | 32000 | 557 |
| 528 | 20230530 | 094300 | 485092850 | 32000 | 32000 | 32000 | 32000 | 58 |
| 529 | 20230530 | 094200 | 483236850 | 31900 | 31950 | 31950 | 31900 | 69 |
| 530 | 20230530 | 094100 | 481034950 | 32000 | 31950 | 32000 | 31950 | 136 |
| 531 | 20230530 | 094000 | 476689000 | 32000 | 31950 | 32000 | 31950 | 49 |
| 532 | 20230530 | 093900 | 475123400 | 31950 | 32000 | 32000 | 31950 | 123 |
| 533 | 20230530 | 093800 | 471188650 | 32000 | 31900 | 32000 | 31900 | 626 |
| 534 | 20230530 | 093700 | 451194600 | 31850 | 31900 | 31900 | 31850 | 420 |
| 535 | 20230530 | 093600 | 437801600 | 31900 | 31900 | 31900 | 31900 | 13 |
| 536 | 20230530 | 093500 | 437386900 | 31900 | 31900 | 31900 | 31900 | 20 |
| 537 | 20230530 | 093400 | 436748900 | 31850 | 31850 | 31850 | 31850 | 102 |
| 538 | 20230530 | 093300 | 433500200 | 31900 | 31900 | 31900 | 31900 | 32 |
| 539 | 20230530 | 093200 | 432479400 | 31800 | 31800 | 31800 | 31700 | 210 |
| 540 | 20230530 | 093100 | 425809850 | 31800 | 31750 | 31800 | 31750 | 427 |
| 541 | 20230530 | 093000 | 412249050 | 31700 | 31750 | 31800 | 31700 | 98 |
| 542 | 20230530 | 092900 | 409139500 | 31750 | 31800 | 31800 | 31750 | 44 |
| 543 | 20230530 | 092800 | 407741950 | 31800 | 31700 | 31800 | 31700 | 257 |
| 544 | 20230530 | 092700 | 399584500 | 31700 | 31650 | 31700 | 31650 | 164 |
| 545 | 20230530 | 092600 | 394392200 | 31650 | 31650 | 31650 | 31650 | 52 |
| 546 | 20230530 | 092500 | 392746400 | 31650 | 31600 | 31650 | 31600 | 81 |
| 547 | 20230530 | 092400 | 390186750 | 31600 | 31600 | 31600 | 31600 | 20 |
| 548 | 20230530 | 092300 | 389554750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 549 | 20230530 | 092200 | 389554750 | 31600 | 31650 | 31650 | 31600 | 50 |
| 550 | 20230530 | 092100 | 387974250 | 31650 | 31600 | 31650 | 31600 | 371 |
| 551 | 20230530 | 092000 | 376239600 | 31600 | 31500 | 31650 | 31500 | 557 |
| 552 | 20230530 | 091900 | 358652350 | 31500 | 31450 | 31550 | 31450 | 143 |
| 553 | 20230530 | 091800 | 354143200 | 31400 | 31550 | 31550 | 31400 | 243 |
| 554 | 20230530 | 091700 | 346492450 | 31400 | 31400 | 31400 | 31400 | 13 |
| 555 | 20230530 | 091600 | 346084250 | 31400 | 31350 | 31400 | 31250 | 562 |
| 556 | 20230530 | 091500 | 328470100 | 31600 | 31400 | 31600 | 31400 | 375 |
| 557 | 20230530 | 091400 | 316688800 | 31400 | 31650 | 31650 | 31400 | 167 |
| 558 | 20230530 | 091300 | 311442750 | 31400 | 31650 | 31650 | 31400 | 1912 |
| 559 | 20230530 | 091200 | 251157750 | 31650 | 31800 | 31900 | 31650 | 530 |
| 560 | 20230530 | 091100 | 234305550 | 31800 | 31900 | 31900 | 31800 | 301 |
| 561 | 20230530 | 091000 | 224720600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 562 | 20230530 | 090900 | 224720600 | 31850 | 31900 | 32000 | 31850 | 2153 |
| 563 | 20230530 | 090800 | 156072250 | 31900 | 32000 | 32000 | 31900 | 184 |
| 564 | 20230530 | 090700 | 150199250 | 32000 | 32100 | 32150 | 32000 | 279 |
| 565 | 20230530 | 090600 | 141247100 | 32100 | 32000 | 32100 | 32000 | 1314 |
| 566 | 20230530 | 090500 | 99133950 | 31900 | 32050 | 32050 | 31900 | 973 |
| 567 | 20230530 | 090400 | 68068700 | 32050 | 32000 | 32050 | 32000 | 125 |
| 568 | 20230530 | 090300 | 64067300 | 32000 | 32200 | 32200 | 32000 | 313 |
| 569 | 20230530 | 090200 | 54031000 | 32200 | 32000 | 32200 | 32000 | 760 |
| 570 | 20230530 | 090100 | 29608800 | 31900 | 31850 | 31900 | 31850 | 156 |
| 571 | 20230530 | 090000 | 24632450 | 31800 | 32200 | 32200 | 31750 | 767 |