34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 190800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 3 | 20230530 | 190700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230530 | 190600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230530 | 190500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230530 | 190400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230530 | 190300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230530 | 190200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230530 | 190100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230530 | 190000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230530 | 185900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230530 | 185800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230530 | 185700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230530 | 185600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230530 | 185500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230530 | 185400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230530 | 185300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230530 | 185200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230530 | 185100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230530 | 185000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230530 | 184900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230530 | 184800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230530 | 184700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230530 | 184600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230530 | 184500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230530 | 184400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230530 | 184300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230530 | 184200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230530 | 184100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230530 | 184000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230530 | 183900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230530 | 183800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 33 | 20230530 | 183700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230530 | 183600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230530 | 183500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230530 | 183400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230530 | 183300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230530 | 183200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230530 | 183100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230530 | 183000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230530 | 182900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230530 | 182800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230530 | 182700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230530 | 182600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230530 | 182500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230530 | 182400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230530 | 182300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230530 | 182200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230530 | 182100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230530 | 182000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230530 | 181900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230530 | 181800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230530 | 181700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230530 | 181600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230530 | 181500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230530 | 181400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230530 | 181300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230530 | 181200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230530 | 181100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230530 | 181000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230530 | 180900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230530 | 180800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 63 | 20230530 | 180700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230530 | 180600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230530 | 180500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230530 | 180400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230530 | 180300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230530 | 180200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230530 | 180100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230530 | 180000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230530 | 175900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230530 | 175800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230530 | 175700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230530 | 175600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230530 | 175500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230530 | 175400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230530 | 175300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230530 | 175200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230530 | 175100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230530 | 175000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230530 | 174900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230530 | 174800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230530 | 174700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230530 | 174600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230530 | 174500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230530 | 174400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230530 | 174300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230530 | 174200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230530 | 174100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230530 | 174000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230530 | 173900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230530 | 173800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 93 | 20230530 | 173700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230530 | 173600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230530 | 173500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230530 | 173400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230530 | 173300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230530 | 173200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230530 | 173100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230530 | 173000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230530 | 172900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230530 | 172800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230530 | 172700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230530 | 172600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230530 | 172500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230530 | 172400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230530 | 172300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230530 | 172200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230530 | 172100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230530 | 172000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230530 | 171900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230530 | 171800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230530 | 171700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230530 | 171600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230530 | 171500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230530 | 171400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230530 | 171300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230530 | 171200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230530 | 171100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230530 | 171000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230530 | 170900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230530 | 170800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 123 | 20230530 | 170700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230530 | 170600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230530 | 170500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230530 | 170400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230530 | 170300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230530 | 170200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230530 | 170100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230530 | 170000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230530 | 165900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230530 | 165800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230530 | 165700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230530 | 165600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230530 | 165500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230530 | 165400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230530 | 165300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230530 | 165200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230530 | 165100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230530 | 165000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230530 | 164900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230530 | 164800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230530 | 164700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230530 | 164600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230530 | 164500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230530 | 164400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230530 | 164300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230530 | 164200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230530 | 164100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230530 | 164000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230530 | 163900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230530 | 163800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 153 | 20230530 | 163700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230530 | 163600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230530 | 163500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230530 | 163400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230530 | 163300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230530 | 163200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230530 | 163100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230530 | 163000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230530 | 162900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230530 | 162800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230530 | 162700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230530 | 162600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230530 | 162500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230530 | 162400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230530 | 162300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230530 | 162200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230530 | 162100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230530 | 162000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230530 | 161900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230530 | 161800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230530 | 161700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230530 | 161600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230530 | 161500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230530 | 161400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230530 | 161300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230530 | 161200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230530 | 161100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230530 | 161000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230530 | 160900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230530 | 160800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 183 | 20230530 | 160700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230530 | 160600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230530 | 160500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20230530 | 160400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20230530 | 160300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20230530 | 160200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20230530 | 160100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20230530 | 160000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20230530 | 155900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20230530 | 155800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20230530 | 155700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20230530 | 155600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20230530 | 155500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20230530 | 155400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20230530 | 155300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20230530 | 155200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20230530 | 155100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20230530 | 155000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20230530 | 154900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20230530 | 154800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20230530 | 154700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20230530 | 154600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20230530 | 154500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20230530 | 154400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20230530 | 154300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20230530 | 154200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20230530 | 154100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20230530 | 154000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20230530 | 153900 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20230530 | 153800 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 213 | 20230530 | 153700 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20230530 | 153600 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20230530 | 153500 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20230530 | 153400 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20230530 | 153300 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20230530 | 153200 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20230530 | 153100 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20230530 | 153000 | 111748005100 | 28850 | 28850 | 28850 | 28850 | 69263 |
| 221 | 20230530 | 152900 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20230530 | 152800 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20230530 | 152700 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20230530 | 152600 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20230530 | 152500 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20230530 | 152400 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20230530 | 152300 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20230530 | 152200 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20230530 | 152100 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20230530 | 152000 | 109749767550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20230530 | 151900 | 109749767550 | 29300 | 29300 | 29500 | 29250 | 24926 |
| 232 | 20230530 | 151800 | 109017706950 | 29300 | 29300 | 29400 | 29250 | 16853 |
| 233 | 20230530 | 151700 | 108523322100 | 29300 | 29150 | 29300 | 29100 | 13636 |
| 234 | 20230530 | 151600 | 108125614950 | 29150 | 29150 | 29250 | 29100 | 10799 |
| 235 | 20230530 | 151500 | 107810631250 | 29150 | 29250 | 29300 | 29000 | 24818 |
| 236 | 20230530 | 151400 | 107087302350 | 29250 | 29400 | 29600 | 29250 | 32036 |
| 237 | 20230530 | 151300 | 106143808950 | 29400 | 29300 | 29450 | 29300 | 17156 |
| 238 | 20230530 | 151200 | 105639720250 | 29250 | 29250 | 29350 | 29000 | 26450 |
| 239 | 20230530 | 151100 | 104868094350 | 29300 | 29300 | 29450 | 29250 | 24132 |
| 240 | 20230530 | 151000 | 104160618200 | 29300 | 29450 | 29750 | 29150 | 57154 |
| 241 | 20230530 | 150900 | 102480601550 | 29450 | 29650 | 29850 | 29450 | 53675 |
| 242 | 20230530 | 150800 | 100890122950 | 29650 | 29850 | 30100 | 29600 | 59779 |
| 243 | 20230530 | 150700 | 99106834300 | 29850 | 30200 | 30250 | 29800 | 57050 |
| 244 | 20230530 | 150600 | 97395138950 | 30150 | 30400 | 30450 | 30000 | 106254 |
| 245 | 20230530 | 150500 | 94180935150 | 30400 | 29150 | 30500 | 29150 | 191818 |
| 246 | 20230530 | 150400 | 88443139350 | 29150 | 28800 | 29350 | 28800 | 62698 |
| 247 | 20230530 | 150300 | 86615581550 | 28800 | 28800 | 28850 | 28750 | 8290 |
| 248 | 20230530 | 150200 | 86376798450 | 28800 | 28700 | 28850 | 28700 | 8649 |
| 249 | 20230530 | 150100 | 86127968600 | 28650 | 28700 | 28700 | 28650 | 1890 |
| 250 | 20230530 | 150000 | 86073805700 | 28700 | 28500 | 28700 | 28500 | 1572 |
| 251 | 20230530 | 145900 | 86028801250 | 28650 | 28600 | 28650 | 28500 | 9697 |
| 252 | 20230530 | 145800 | 85752080750 | 28600 | 28600 | 28650 | 28600 | 2110 |
| 253 | 20230530 | 145700 | 85691708500 | 28650 | 28800 | 28800 | 28600 | 9872 |
| 254 | 20230530 | 145600 | 85408162250 | 28750 | 28650 | 28800 | 28600 | 5160 |
| 255 | 20230530 | 145500 | 85259812950 | 28650 | 28600 | 28650 | 28550 | 2559 |
| 256 | 20230530 | 145400 | 85186633800 | 28650 | 28700 | 28700 | 28550 | 3543 |
| 257 | 20230530 | 145300 | 85085274450 | 28700 | 28750 | 28800 | 28600 | 4715 |
| 258 | 20230530 | 145200 | 84949861600 | 28750 | 28600 | 28800 | 28550 | 6286 |
| 259 | 20230530 | 145100 | 84769643000 | 28650 | 28600 | 28650 | 28550 | 4260 |
| 260 | 20230530 | 145000 | 84647894250 | 28600 | 28700 | 28700 | 28550 | 3284 |
| 261 | 20230530 | 144900 | 84553907500 | 28700 | 28650 | 28700 | 28600 | 2867 |
| 262 | 20230530 | 144800 | 84471788900 | 28650 | 28650 | 28700 | 28600 | 4740 |
| 263 | 20230530 | 144700 | 84336060150 | 28650 | 28700 | 28750 | 28650 | 3067 |
| 264 | 20230530 | 144600 | 84248079450 | 28650 | 28700 | 28750 | 28650 | 2340 |
| 265 | 20230530 | 144500 | 84180930100 | 28700 | 28750 | 28800 | 28650 | 5453 |
| 266 | 20230530 | 144400 | 84024310200 | 28800 | 28800 | 28850 | 28750 | 4993 |
| 267 | 20230530 | 144300 | 83880510750 | 28800 | 28750 | 28850 | 28700 | 3190 |
| 268 | 20230530 | 144200 | 83788695550 | 28700 | 28700 | 28800 | 28700 | 4202 |
| 269 | 20230530 | 144100 | 83667858300 | 28750 | 28800 | 28850 | 28650 | 10135 |
| 270 | 20230530 | 144000 | 83376374650 | 28800 | 28450 | 28800 | 28450 | 7748 |
| 271 | 20230530 | 143900 | 83154353450 | 28550 | 28450 | 28550 | 28450 | 1758 |
| 272 | 20230530 | 143800 | 83104283200 | 28450 | 28400 | 28450 | 28400 | 3250 |
| 273 | 20230530 | 143700 | 83011924150 | 28400 | 28400 | 28450 | 28350 | 3853 |
| 274 | 20230530 | 143600 | 82902568000 | 28400 | 28500 | 28550 | 28400 | 5656 |
| 275 | 20230530 | 143500 | 82741768550 | 28500 | 28500 | 28600 | 28450 | 4163 |
| 276 | 20230530 | 143400 | 82623024350 | 28500 | 28600 | 28650 | 28500 | 6151 |
| 277 | 20230530 | 143300 | 82447350200 | 28600 | 28450 | 28600 | 28450 | 3747 |
| 278 | 20230530 | 143200 | 82340513600 | 28450 | 28450 | 28550 | 28450 | 4429 |
| 279 | 20230530 | 143100 | 82214469400 | 28450 | 28500 | 28550 | 28450 | 1379 |
| 280 | 20230530 | 143000 | 82175156800 | 28500 | 28550 | 28600 | 28500 | 2692 |
| 281 | 20230530 | 142900 | 82098365000 | 28550 | 28550 | 28600 | 28500 | 2042 |
| 282 | 20230530 | 142800 | 82040097450 | 28550 | 28550 | 28600 | 28500 | 1509 |
| 283 | 20230530 | 142700 | 81997025100 | 28550 | 28550 | 28650 | 28500 | 2968 |
| 284 | 20230530 | 142600 | 81912221700 | 28600 | 28500 | 28600 | 28500 | 2066 |
| 285 | 20230530 | 142500 | 81853196450 | 28600 | 28650 | 28700 | 28500 | 3753 |
| 286 | 20230530 | 142400 | 81745906200 | 28650 | 28700 | 28700 | 28650 | 2468 |
| 287 | 20230530 | 142300 | 81675168850 | 28700 | 28800 | 28800 | 28700 | 3857 |
| 288 | 20230530 | 142200 | 81564332500 | 28800 | 28550 | 28800 | 28550 | 7400 |
| 289 | 20230530 | 142100 | 81351962900 | 28550 | 28600 | 28650 | 28550 | 2133 |
| 290 | 20230530 | 142000 | 81290978750 | 28600 | 28650 | 28650 | 28600 | 2188 |
| 291 | 20230530 | 141900 | 81228352000 | 28600 | 28600 | 28600 | 28550 | 2074 |
| 292 | 20230530 | 141800 | 81169078400 | 28600 | 28550 | 28650 | 28500 | 4448 |
| 293 | 20230530 | 141700 | 81041916800 | 28500 | 28450 | 28550 | 28450 | 3587 |
| 294 | 20230530 | 141600 | 80939766700 | 28450 | 28400 | 28500 | 28400 | 2472 |
| 295 | 20230530 | 141500 | 80869378150 | 28400 | 28300 | 28450 | 28300 | 3913 |
| 296 | 20230530 | 141400 | 80758463650 | 28300 | 28500 | 28500 | 28300 | 9612 |
| 297 | 20230530 | 141300 | 80485809350 | 28500 | 28400 | 28600 | 28400 | 11937 |
| 298 | 20230530 | 141200 | 80146617500 | 28400 | 28450 | 28500 | 28400 | 2453 |
| 299 | 20230530 | 141100 | 80076899350 | 28500 | 28400 | 28500 | 28350 | 6735 |
| 300 | 20230530 | 141000 | 79885464150 | 28400 | 28400 | 28500 | 28350 | 5683 |
| 301 | 20230530 | 140900 | 79723999850 | 28350 | 28550 | 28600 | 28350 | 14332 |
| 302 | 20230530 | 140800 | 79316425700 | 28600 | 28700 | 28750 | 28550 | 3741 |
| 303 | 20230530 | 140700 | 79209162400 | 28700 | 28600 | 28750 | 28550 | 3602 |
| 304 | 20230530 | 140600 | 79106021300 | 28650 | 28550 | 28650 | 28550 | 2534 |
| 305 | 20230530 | 140500 | 79033496600 | 28600 | 28450 | 28700 | 28450 | 5692 |
| 306 | 20230530 | 140400 | 78871022750 | 28450 | 28600 | 28600 | 28450 | 6172 |
| 307 | 20230530 | 140300 | 78695047650 | 28600 | 28500 | 28700 | 28500 | 4188 |
| 308 | 20230530 | 140200 | 78575288400 | 28600 | 28750 | 28750 | 28500 | 9879 |
| 309 | 20230530 | 140100 | 78292590200 | 28700 | 28600 | 28750 | 28500 | 11112 |
| 310 | 20230530 | 140000 | 77974965200 | 28600 | 28650 | 28800 | 28600 | 13201 |
| 311 | 20230530 | 135900 | 77596148950 | 28600 | 28900 | 28950 | 28550 | 33735 |
| 312 | 20230530 | 135800 | 76628717100 | 28900 | 29050 | 29100 | 28900 | 6668 |
| 313 | 20230530 | 135700 | 76435500500 | 29000 | 29050 | 29100 | 28950 | 8041 |
| 314 | 20230530 | 135600 | 76202146100 | 29050 | 29000 | 29100 | 28850 | 9345 |
| 315 | 20230530 | 135500 | 75931187550 | 29000 | 29100 | 29150 | 28950 | 9071 |
| 316 | 20230530 | 135400 | 75667752200 | 29000 | 28900 | 29250 | 28900 | 15390 |
| 317 | 20230530 | 135300 | 75220005850 | 28900 | 29000 | 29100 | 28850 | 8904 |
| 318 | 20230530 | 135200 | 74961988350 | 29000 | 29050 | 29250 | 28750 | 24958 |
| 319 | 20230530 | 135100 | 74239247100 | 29050 | 29300 | 29300 | 28900 | 37493 |
| 320 | 20230530 | 135000 | 73150320700 | 29250 | 29400 | 29450 | 29150 | 22053 |
| 321 | 20230530 | 134900 | 72504940700 | 29400 | 29550 | 29600 | 29350 | 35733 |
| 322 | 20230530 | 134800 | 71452310700 | 29500 | 29100 | 29600 | 29050 | 84988 |
| 323 | 20230530 | 134700 | 68952120050 | 29100 | 29250 | 29300 | 29000 | 27670 |
| 324 | 20230530 | 134600 | 68146166700 | 29250 | 28900 | 29300 | 28900 | 54549 |
| 325 | 20230530 | 134500 | 66556214800 | 28950 | 28700 | 28950 | 28650 | 13823 |
| 326 | 20230530 | 134400 | 66157506250 | 28650 | 28600 | 28750 | 28550 | 4966 |
| 327 | 20230530 | 134300 | 66015241000 | 28600 | 28600 | 28700 | 28550 | 11577 |
| 328 | 20230530 | 134200 | 65683508800 | 28600 | 28550 | 28700 | 28550 | 6190 |
| 329 | 20230530 | 134100 | 65506309550 | 28550 | 28450 | 28550 | 28450 | 3910 |
| 330 | 20230530 | 134000 | 65394913150 | 28400 | 28450 | 28500 | 28400 | 1348 |
| 331 | 20230530 | 133900 | 65356565550 | 28500 | 28400 | 28500 | 28400 | 1755 |
| 332 | 20230530 | 133800 | 65306650650 | 28400 | 28450 | 28500 | 28400 | 2711 |
| 333 | 20230530 | 133700 | 65229590050 | 28400 | 28500 | 28500 | 28350 | 8412 |
| 334 | 20230530 | 133600 | 64990661750 | 28450 | 28400 | 28500 | 28400 | 2813 |
| 335 | 20230530 | 133500 | 64910619300 | 28450 | 28400 | 28450 | 28300 | 5841 |
| 336 | 20230530 | 133400 | 64744987250 | 28400 | 28400 | 28400 | 28300 | 4621 |
| 337 | 20230530 | 133300 | 64613942850 | 28400 | 28350 | 28450 | 28300 | 3230 |
| 338 | 20230530 | 133200 | 64522306150 | 28300 | 28250 | 28350 | 28200 | 9734 |
| 339 | 20230530 | 133100 | 64246968700 | 28250 | 28600 | 28650 | 28250 | 18832 |
| 340 | 20230530 | 133000 | 63711322850 | 28600 | 28550 | 28700 | 28500 | 11263 |
| 341 | 20230530 | 132900 | 63389692000 | 28550 | 28750 | 28750 | 28550 | 11641 |
| 342 | 20230530 | 132800 | 63056381600 | 28700 | 28700 | 28800 | 28650 | 6622 |
| 343 | 20230530 | 132700 | 62866195350 | 28650 | 28950 | 29050 | 28650 | 19820 |
| 344 | 20230530 | 132600 | 62294072450 | 28950 | 28900 | 29050 | 28850 | 18669 |
| 345 | 20230530 | 132500 | 61753256650 | 28900 | 28850 | 29100 | 28750 | 23279 |
| 346 | 20230530 | 132400 | 61079696700 | 28800 | 28950 | 29100 | 28550 | 38141 |
| 347 | 20230530 | 132300 | 59978292800 | 29000 | 28500 | 29050 | 28450 | 75982 |
| 348 | 20230530 | 132200 | 57786346150 | 28500 | 28500 | 28550 | 28400 | 5275 |
| 349 | 20230530 | 132100 | 57636059550 | 28500 | 28550 | 28600 | 28400 | 7505 |
| 350 | 20230530 | 132000 | 57422163550 | 28550 | 28400 | 28600 | 28350 | 16237 |
| 351 | 20230530 | 131900 | 56959564250 | 28450 | 28250 | 28500 | 28150 | 4642 |
| 352 | 20230530 | 131800 | 56827965100 | 28250 | 28500 | 28550 | 28150 | 11816 |
| 353 | 20230530 | 131700 | 56493147250 | 28500 | 28500 | 28600 | 28500 | 6759 |
| 354 | 20230530 | 131600 | 56300267350 | 28500 | 28550 | 28600 | 28400 | 5982 |
| 355 | 20230530 | 131500 | 56129886700 | 28550 | 28400 | 28600 | 28400 | 11505 |
| 356 | 20230530 | 131400 | 55801960100 | 28400 | 28400 | 28500 | 28400 | 9057 |
| 357 | 20230530 | 131300 | 55544180950 | 28400 | 28350 | 28450 | 28300 | 5460 |
| 358 | 20230530 | 131200 | 55389285700 | 28350 | 28250 | 28350 | 28200 | 3911 |
| 359 | 20230530 | 131100 | 55278677500 | 28200 | 28300 | 28450 | 28200 | 15113 |
| 360 | 20230530 | 131000 | 54849994150 | 28300 | 28200 | 28500 | 28200 | 17748 |
| 361 | 20230530 | 130900 | 54346078550 | 28150 | 28200 | 28300 | 28150 | 4471 |
| 362 | 20230530 | 130800 | 54219939950 | 28200 | 28200 | 28250 | 28150 | 6725 |
| 363 | 20230530 | 130700 | 54030292250 | 28200 | 28250 | 28350 | 28200 | 7685 |
| 364 | 20230530 | 130600 | 53812818800 | 28250 | 28350 | 28350 | 28200 | 7482 |
| 365 | 20230530 | 130500 | 53601230350 | 28350 | 28100 | 28400 | 28050 | 14412 |
| 366 | 20230530 | 130400 | 53193941000 | 28100 | 28150 | 28200 | 28000 | 12136 |
| 367 | 20230530 | 130300 | 52852993300 | 28150 | 28150 | 28400 | 28150 | 18644 |
| 368 | 20230530 | 130200 | 52326103800 | 28150 | 28200 | 28200 | 28000 | 26142 |
| 369 | 20230530 | 130100 | 51591279600 | 28250 | 28150 | 28300 | 28050 | 22186 |
| 370 | 20230530 | 130000 | 50966120150 | 28150 | 28350 | 28600 | 28100 | 49670 |
| 371 | 20230530 | 125900 | 49559188100 | 28350 | 28400 | 28500 | 28250 | 26275 |
| 372 | 20230530 | 125800 | 48813502250 | 28350 | 28700 | 28750 | 28250 | 51747 |
| 373 | 20230530 | 125700 | 47338950450 | 28650 | 29000 | 29050 | 28550 | 58588 |
| 374 | 20230530 | 125600 | 45656466900 | 29000 | 29000 | 29200 | 28900 | 34606 |
| 375 | 20230530 | 125500 | 44652049800 | 29000 | 28900 | 29400 | 28850 | 74249 |
| 376 | 20230530 | 125400 | 42489537050 | 28900 | 28800 | 29400 | 28700 | 105217 |
| 377 | 20230530 | 125300 | 39429603450 | 28800 | 28400 | 29000 | 28350 | 113264 |
| 378 | 20230530 | 125200 | 36176544900 | 28400 | 27800 | 28400 | 27800 | 78160 |
| 379 | 20230530 | 125100 | 33977653750 | 27800 | 27750 | 27850 | 27700 | 8475 |
| 380 | 20230530 | 125000 | 33742031450 | 27750 | 27550 | 27750 | 27550 | 4585 |
| 381 | 20230530 | 124900 | 33615269800 | 27600 | 27650 | 27650 | 27550 | 1047 |
| 382 | 20230530 | 124800 | 33586371100 | 27600 | 27600 | 27700 | 27550 | 2078 |
| 383 | 20230530 | 124700 | 33528971900 | 27600 | 27550 | 27650 | 27550 | 1949 |
| 384 | 20230530 | 124600 | 33475133550 | 27550 | 27650 | 27700 | 27550 | 7010 |
| 385 | 20230530 | 124500 | 33281602200 | 27700 | 27700 | 27750 | 27600 | 4219 |
| 386 | 20230530 | 124400 | 33164863100 | 27750 | 27650 | 27800 | 27650 | 4400 |
| 387 | 20230530 | 124300 | 33042964600 | 27750 | 27800 | 27800 | 27700 | 7262 |
| 388 | 20230530 | 124200 | 32841469850 | 27800 | 27650 | 27800 | 27550 | 8728 |
| 389 | 20230530 | 124100 | 32600194750 | 27650 | 27850 | 27850 | 27650 | 12553 |
| 390 | 20230530 | 124000 | 32251982100 | 27850 | 27950 | 28000 | 27750 | 15828 |
| 391 | 20230530 | 123900 | 31810521950 | 27950 | 27850 | 28000 | 27800 | 22751 |
| 392 | 20230530 | 123800 | 31175835350 | 27850 | 27850 | 27850 | 27750 | 14735 |
| 393 | 20230530 | 123700 | 30765568300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 394 | 20230530 | 123600 | 30765568300 | 27850 | 27650 | 27850 | 27550 | 39359 |
| 395 | 20230530 | 123500 | 29672614450 | 27650 | 27500 | 27650 | 27450 | 21040 |
| 396 | 20230530 | 123400 | 29093283550 | 27500 | 27400 | 27500 | 27400 | 7988 |
| 397 | 20230530 | 123300 | 28873870500 | 27400 | 27350 | 27400 | 27350 | 3072 |
| 398 | 20230530 | 123200 | 28789732650 | 27350 | 27300 | 27350 | 27250 | 4274 |
| 399 | 20230530 | 123100 | 28672993400 | 27250 | 27400 | 27400 | 27250 | 3830 |
| 400 | 20230530 | 123000 | 28568266250 | 27400 | 27400 | 27400 | 27350 | 2145 |
| 401 | 20230530 | 122900 | 28509515350 | 27400 | 27300 | 27400 | 27300 | 1331 |
| 402 | 20230530 | 122800 | 28473112300 | 27350 | 27350 | 27450 | 27300 | 2345 |
| 403 | 20230530 | 122700 | 28408922300 | 27350 | 27500 | 27500 | 27350 | 4894 |
| 404 | 20230530 | 122600 | 28274802400 | 27500 | 27500 | 27500 | 27450 | 2204 |
| 405 | 20230530 | 122500 | 28214248550 | 27450 | 27450 | 27500 | 27450 | 2448 |
| 406 | 20230530 | 122400 | 28146990650 | 27450 | 27450 | 27500 | 27400 | 4091 |
| 407 | 20230530 | 122300 | 28034700200 | 27500 | 27500 | 27500 | 27450 | 5692 |
| 408 | 20230530 | 122200 | 27878208250 | 27500 | 27450 | 27500 | 27400 | 6125 |
| 409 | 20230530 | 122100 | 27710069650 | 27450 | 27400 | 27450 | 27300 | 3229 |
| 410 | 20230530 | 122000 | 27621652700 | 27400 | 27500 | 27500 | 27350 | 14758 |
| 411 | 20230530 | 121900 | 27216684350 | 27450 | 27350 | 27500 | 27350 | 14179 |
| 412 | 20230530 | 121800 | 26827872800 | 27350 | 27350 | 27350 | 27300 | 3951 |
| 413 | 20230530 | 121700 | 26719848300 | 27300 | 27300 | 27350 | 27300 | 1216 |
| 414 | 20230530 | 121600 | 26686627100 | 27250 | 27300 | 27350 | 27250 | 1055 |
| 415 | 20230530 | 121500 | 26657814800 | 27300 | 27250 | 27300 | 27200 | 1131 |
| 416 | 20230530 | 121400 | 26626989000 | 27250 | 27350 | 27350 | 27250 | 1348 |
| 417 | 20230530 | 121300 | 26590182350 | 27300 | 27100 | 27300 | 27100 | 2799 |
| 418 | 20230530 | 121200 | 26514065300 | 27150 | 27100 | 27150 | 27050 | 2423 |
| 419 | 20230530 | 121100 | 26448469850 | 27100 | 27200 | 27250 | 27100 | 6118 |
| 420 | 20230530 | 121000 | 26282056550 | 27200 | 27250 | 27250 | 27200 | 1704 |
| 421 | 20230530 | 120900 | 26235671700 | 27250 | 27250 | 27250 | 27200 | 4074 |
| 422 | 20230530 | 120800 | 26124786250 | 27250 | 27300 | 27300 | 27200 | 4539 |
| 423 | 20230530 | 120700 | 26001098050 | 27300 | 27250 | 27350 | 27250 | 2572 |
| 424 | 20230530 | 120600 | 25930888250 | 27250 | 27400 | 27400 | 27250 | 5779 |
| 425 | 20230530 | 120500 | 25773039000 | 27350 | 27250 | 27400 | 27250 | 10493 |
| 426 | 20230530 | 120400 | 25486406450 | 27200 | 27100 | 27300 | 27000 | 12844 |
| 427 | 20230530 | 120300 | 25137682850 | 27100 | 27050 | 27100 | 27000 | 5462 |
| 428 | 20230530 | 120200 | 24989736750 | 27000 | 26950 | 27000 | 26900 | 6321 |
| 429 | 20230530 | 120100 | 24819102350 | 26950 | 26850 | 26950 | 26850 | 1992 |
| 430 | 20230530 | 120000 | 24765486050 | 26850 | 26900 | 26900 | 26850 | 732 |
| 431 | 20230530 | 115900 | 24745812500 | 26900 | 26900 | 26950 | 26900 | 702 |
| 432 | 20230530 | 115800 | 24726922550 | 26950 | 26900 | 26950 | 26850 | 1940 |
| 433 | 20230530 | 115700 | 24674731950 | 26850 | 26950 | 26950 | 26850 | 1139 |
| 434 | 20230530 | 115600 | 24644129200 | 26900 | 26900 | 26950 | 26900 | 769 |
| 435 | 20230530 | 115500 | 24623439650 | 26950 | 26900 | 26950 | 26900 | 313 |
| 436 | 20230530 | 115400 | 24615013550 | 26900 | 26950 | 27000 | 26900 | 936 |
| 437 | 20230530 | 115300 | 24589780350 | 26950 | 26950 | 27000 | 26950 | 679 |
| 438 | 20230530 | 115200 | 24571480300 | 26950 | 26900 | 26950 | 26900 | 935 |
| 439 | 20230530 | 115100 | 24546286800 | 26900 | 26900 | 26950 | 26900 | 488 |
| 440 | 20230530 | 115000 | 24533143400 | 26950 | 26900 | 26950 | 26900 | 1700 |
| 441 | 20230530 | 114900 | 24487399000 | 26900 | 26950 | 27000 | 26900 | 1607 |
| 442 | 20230530 | 114800 | 24444098850 | 27000 | 26950 | 27000 | 26950 | 309 |
| 443 | 20230530 | 114700 | 24435764100 | 27000 | 27000 | 27050 | 26950 | 804 |
| 444 | 20230530 | 114600 | 24414065750 | 27000 | 27000 | 27050 | 26950 | 1936 |
| 445 | 20230530 | 114500 | 24361824200 | 27000 | 26950 | 27100 | 26950 | 2371 |
| 446 | 20230530 | 114400 | 24297787350 | 26950 | 27100 | 27100 | 26950 | 2138 |
| 447 | 20230530 | 114300 | 24240063200 | 27050 | 27100 | 27100 | 27000 | 4510 |
| 448 | 20230530 | 114200 | 24118034200 | 27100 | 27150 | 27250 | 27050 | 13269 |
| 449 | 20230530 | 114100 | 23757781750 | 27200 | 27100 | 27200 | 27100 | 7796 |
| 450 | 20230530 | 114000 | 23545898700 | 27150 | 27050 | 27150 | 27050 | 5543 |
| 451 | 20230530 | 113900 | 23395568150 | 27050 | 27000 | 27050 | 27000 | 3979 |
| 452 | 20230530 | 113800 | 23287940250 | 27050 | 26950 | 27050 | 26950 | 2553 |
| 453 | 20230530 | 113700 | 23219003750 | 27000 | 27000 | 27000 | 26950 | 305 |
| 454 | 20230530 | 113600 | 23210774500 | 26950 | 27000 | 27000 | 26950 | 1586 |
| 455 | 20230530 | 113500 | 23167963950 | 27000 | 27000 | 27000 | 26950 | 531 |
| 456 | 20230530 | 113400 | 23153629800 | 27000 | 26950 | 27000 | 26900 | 742 |
| 457 | 20230530 | 113300 | 23133615300 | 26950 | 26950 | 27000 | 26950 | 1239 |
| 458 | 20230530 | 113200 | 23100193150 | 27000 | 26900 | 27000 | 26900 | 3160 |
| 459 | 20230530 | 113100 | 23015037900 | 26900 | 26900 | 26900 | 26850 | 661 |
| 460 | 20230530 | 113000 | 22997263950 | 26850 | 26750 | 26900 | 26750 | 2252 |
| 461 | 20230530 | 112900 | 22936896550 | 26700 | 26700 | 26750 | 26650 | 2436 |
| 462 | 20230530 | 112800 | 22871910600 | 26750 | 26700 | 26750 | 26700 | 855 |
| 463 | 20230530 | 112700 | 22849077650 | 26700 | 26750 | 26750 | 26700 | 1516 |
| 464 | 20230530 | 112600 | 22808599450 | 26700 | 26750 | 26750 | 26700 | 2520 |
| 465 | 20230530 | 112500 | 22741288750 | 26750 | 26800 | 26850 | 26700 | 1343 |
| 466 | 20230530 | 112400 | 22705375150 | 26800 | 26750 | 26850 | 26750 | 1422 |
| 467 | 20230530 | 112300 | 22667319800 | 26750 | 26850 | 26850 | 26750 | 3087 |
| 468 | 20230530 | 112200 | 22584590800 | 26900 | 26850 | 26900 | 26850 | 1216 |
| 469 | 20230530 | 112100 | 22551914200 | 26850 | 26850 | 26900 | 26850 | 516 |
| 470 | 20230530 | 112000 | 22538055200 | 26850 | 26850 | 26900 | 26850 | 631 |
| 471 | 20230530 | 111900 | 22521111850 | 26900 | 26900 | 26900 | 26850 | 777 |
| 472 | 20230530 | 111800 | 22500239550 | 26850 | 26950 | 27000 | 26850 | 1854 |
| 473 | 20230530 | 111700 | 22450402500 | 26950 | 27000 | 27000 | 26900 | 2676 |
| 474 | 20230530 | 111600 | 22378332350 | 26950 | 26950 | 27000 | 26950 | 5540 |
| 475 | 20230530 | 111500 | 22228911000 | 26950 | 26900 | 26950 | 26850 | 1042 |
| 476 | 20230530 | 111400 | 22200871350 | 26950 | 26800 | 26950 | 26800 | 3442 |
| 477 | 20230530 | 111300 | 22108471350 | 26800 | 26900 | 26900 | 26800 | 502 |
| 478 | 20230530 | 111200 | 22095003950 | 26850 | 26900 | 26900 | 26850 | 687 |
| 479 | 20230530 | 111100 | 22076545700 | 26900 | 26900 | 26900 | 26850 | 1399 |
| 480 | 20230530 | 111000 | 22038956950 | 26850 | 26850 | 26900 | 26850 | 1243 |
| 481 | 20230530 | 110900 | 22005564300 | 26850 | 26850 | 26850 | 26800 | 2334 |
| 482 | 20230530 | 110800 | 21942929200 | 26850 | 26800 | 26850 | 26800 | 969 |
| 483 | 20230530 | 110700 | 21916946600 | 26850 | 26900 | 26900 | 26800 | 462 |
| 484 | 20230530 | 110600 | 21904547150 | 26850 | 26700 | 26900 | 26700 | 2943 |
| 485 | 20230530 | 110500 | 21825640250 | 26700 | 26950 | 26950 | 26700 | 8484 |
| 486 | 20230530 | 110400 | 21598031650 | 26950 | 26950 | 27000 | 26900 | 3669 |
| 487 | 20230530 | 110300 | 21499166300 | 26950 | 27100 | 27150 | 26900 | 15007 |
| 488 | 20230530 | 110200 | 21092919850 | 27050 | 27000 | 27100 | 27000 | 6170 |
| 489 | 20230530 | 110100 | 20926034400 | 27050 | 26950 | 27100 | 26950 | 23189 |
| 490 | 20230530 | 110000 | 20299569750 | 26950 | 27000 | 27000 | 26950 | 3101 |
| 491 | 20230530 | 105900 | 20215929450 | 26950 | 26950 | 27000 | 26900 | 5471 |
| 492 | 20230530 | 105800 | 20068496800 | 26900 | 26950 | 26950 | 26900 | 4604 |
| 493 | 20230530 | 105700 | 19944520250 | 26900 | 26900 | 27000 | 26900 | 11675 |
| 494 | 20230530 | 105600 | 19629925300 | 26950 | 26850 | 26950 | 26800 | 18692 |
| 495 | 20230530 | 105500 | 19127574700 | 26800 | 26800 | 26850 | 26800 | 2201 |
| 496 | 20230530 | 105400 | 19068501500 | 26800 | 26750 | 26850 | 26750 | 4584 |
| 497 | 20230530 | 105300 | 18945683650 | 26750 | 26750 | 26800 | 26750 | 1318 |
| 498 | 20230530 | 105200 | 18910401250 | 26750 | 26750 | 26800 | 26700 | 4334 |
| 499 | 20230530 | 105100 | 18794482250 | 26800 | 26800 | 26800 | 26650 | 9875 |
| 500 | 20230530 | 105000 | 18530417750 | 26800 | 26800 | 26850 | 26700 | 12888 |
| 501 | 20230530 | 104900 | 18185113550 | 26750 | 26700 | 26800 | 26700 | 4208 |
| 502 | 20230530 | 104800 | 18072641800 | 26750 | 26750 | 26800 | 26650 | 6780 |
| 503 | 20230530 | 104700 | 17891287050 | 26700 | 26700 | 26800 | 26600 | 13761 |
| 504 | 20230530 | 104600 | 17523675400 | 26650 | 26650 | 26650 | 26550 | 5930 |
| 505 | 20230530 | 104500 | 17365785150 | 26650 | 26500 | 26650 | 26400 | 9998 |
| 506 | 20230530 | 104400 | 17100342500 | 26400 | 26400 | 26500 | 26400 | 1174 |
| 507 | 20230530 | 104300 | 17069290450 | 26400 | 26350 | 26500 | 26350 | 1327 |
| 508 | 20230530 | 104200 | 17034205950 | 26350 | 26400 | 26500 | 26350 | 2368 |
| 509 | 20230530 | 104100 | 16971719950 | 26400 | 26350 | 26500 | 26350 | 374 |
| 510 | 20230530 | 104000 | 16961833700 | 26450 | 26400 | 26450 | 26300 | 2507 |
| 511 | 20230530 | 103900 | 16895613650 | 26450 | 26350 | 26450 | 26300 | 3705 |
| 512 | 20230530 | 103800 | 16797931250 | 26350 | 26350 | 26500 | 26350 | 845 |
| 513 | 20230530 | 103700 | 16775659450 | 26350 | 26400 | 26450 | 26350 | 2608 |
| 514 | 20230530 | 103600 | 16706919300 | 26400 | 26400 | 26500 | 26350 | 878 |
| 515 | 20230530 | 103500 | 16683746450 | 26400 | 26500 | 26500 | 26400 | 2625 |
| 516 | 20230530 | 103400 | 16614364500 | 26500 | 26500 | 26500 | 26450 | 1965 |
| 517 | 20230530 | 103300 | 16562309950 | 26450 | 26550 | 26550 | 26450 | 1937 |
| 518 | 20230530 | 103200 | 16510966750 | 26550 | 26450 | 26550 | 26450 | 1794 |
| 519 | 20230530 | 103100 | 16463418550 | 26450 | 26500 | 26500 | 26450 | 870 |
| 520 | 20230530 | 103000 | 16440394100 | 26500 | 26450 | 26500 | 26450 | 1510 |
| 521 | 20230530 | 102900 | 16400395900 | 26450 | 26450 | 26500 | 26300 | 2106 |
| 522 | 20230530 | 102800 | 16344692900 | 26500 | 26450 | 26500 | 26350 | 2032 |
| 523 | 20230530 | 102700 | 16291007900 | 26400 | 26350 | 26400 | 26250 | 3984 |
| 524 | 20230530 | 102600 | 16186178450 | 26350 | 26400 | 26400 | 26300 | 2202 |
| 525 | 20230530 | 102500 | 16128170600 | 26450 | 26350 | 26450 | 26350 | 2136 |
| 526 | 20230530 | 102400 | 16071834800 | 26350 | 26350 | 26400 | 26250 | 5986 |
| 527 | 20230530 | 102300 | 15914301550 | 26350 | 26400 | 26450 | 26350 | 3308 |
| 528 | 20230530 | 102200 | 15827027150 | 26400 | 26400 | 26600 | 26400 | 4413 |
| 529 | 20230530 | 102100 | 15709897350 | 26400 | 26500 | 26550 | 26400 | 6229 |
| 530 | 20230530 | 102000 | 15545158350 | 26500 | 26450 | 26600 | 26450 | 1611 |
| 531 | 20230530 | 101900 | 15502416400 | 26500 | 26550 | 26600 | 26450 | 2897 |
| 532 | 20230530 | 101800 | 15425609950 | 26600 | 26550 | 26650 | 26550 | 1957 |
| 533 | 20230530 | 101700 | 15373567450 | 26550 | 26650 | 26700 | 26550 | 8857 |
| 534 | 20230530 | 101600 | 15137584050 | 26650 | 26650 | 26700 | 26600 | 4018 |
| 535 | 20230530 | 101500 | 15030418750 | 26700 | 26450 | 26700 | 26450 | 8194 |
| 536 | 20230530 | 101400 | 14812489700 | 26500 | 26550 | 26600 | 26450 | 2297 |
| 537 | 20230530 | 101300 | 14751601900 | 26550 | 26450 | 26550 | 26450 | 2853 |
| 538 | 20230530 | 101200 | 14675977850 | 26450 | 26550 | 26600 | 26450 | 2290 |
| 539 | 20230530 | 101100 | 14615241350 | 26550 | 26500 | 26600 | 26500 | 3585 |
| 540 | 20230530 | 101000 | 14520084650 | 26600 | 26500 | 26600 | 26500 | 1437 |
| 541 | 20230530 | 100900 | 14481934700 | 26500 | 26500 | 26550 | 26500 | 1844 |
| 542 | 20230530 | 100800 | 14433031600 | 26500 | 26400 | 26550 | 26400 | 6584 |
| 543 | 20230530 | 100700 | 14258820750 | 26400 | 26600 | 26650 | 26400 | 13049 |
| 544 | 20230530 | 100600 | 13912580150 | 26600 | 26700 | 26700 | 26600 | 4103 |
| 545 | 20230530 | 100500 | 13803186450 | 26650 | 26700 | 26750 | 26600 | 3699 |
| 546 | 20230530 | 100400 | 13704523150 | 26700 | 26600 | 26800 | 26550 | 14498 |
| 547 | 20230530 | 100300 | 13317365550 | 26550 | 26650 | 26700 | 26550 | 6768 |
| 548 | 20230530 | 100200 | 13137159050 | 26650 | 26650 | 26700 | 26600 | 4888 |
| 549 | 20230530 | 100100 | 13006772400 | 26600 | 26600 | 26700 | 26550 | 8764 |
| 550 | 20230530 | 100000 | 12773307700 | 26550 | 26450 | 26600 | 26350 | 8128 |
| 551 | 20230530 | 095900 | 12557914850 | 26400 | 26450 | 26600 | 26400 | 12931 |
| 552 | 20230530 | 095800 | 12215194600 | 26450 | 26600 | 26600 | 26450 | 6026 |
| 553 | 20230530 | 095700 | 12055262500 | 26600 | 26600 | 26650 | 26400 | 14193 |
| 554 | 20230530 | 095600 | 11678765750 | 26650 | 26400 | 26650 | 26200 | 18092 |
| 555 | 20230530 | 095500 | 11199609850 | 26400 | 26400 | 26600 | 26350 | 16456 |
| 556 | 20230530 | 095400 | 10763571900 | 26400 | 26150 | 26400 | 26150 | 15725 |
| 557 | 20230530 | 095300 | 10349841000 | 26150 | 26200 | 26200 | 26050 | 5997 |
| 558 | 20230530 | 095200 | 10193115250 | 26200 | 26000 | 26200 | 26000 | 6236 |
| 559 | 20230530 | 095100 | 10030109600 | 26050 | 26250 | 26250 | 26000 | 14363 |
| 560 | 20230530 | 095000 | 9655306050 | 26250 | 26200 | 26300 | 26200 | 10079 |
| 561 | 20230530 | 094900 | 9390717350 | 26250 | 26550 | 26550 | 26150 | 20139 |
| 562 | 20230530 | 094800 | 8859657950 | 26550 | 26000 | 26800 | 26000 | 74083 |
| 563 | 20230530 | 094700 | 6898339200 | 26000 | 26050 | 26150 | 25950 | 7250 |
| 564 | 20230530 | 094600 | 6709378100 | 26050 | 25950 | 26050 | 25950 | 8772 |
| 565 | 20230530 | 094500 | 6481290100 | 25950 | 25900 | 26100 | 25850 | 12323 |
| 566 | 20230530 | 094400 | 6160796850 | 25900 | 25900 | 25900 | 25750 | 9018 |
| 567 | 20230530 | 094300 | 5927732900 | 25950 | 25650 | 26050 | 25600 | 11303 |
| 568 | 20230530 | 094200 | 5635037850 | 25650 | 25900 | 25950 | 25450 | 18253 |
| 569 | 20230530 | 094100 | 5165975150 | 25900 | 26200 | 26300 | 25900 | 32912 |
| 570 | 20230530 | 094000 | 4306333700 | 26150 | 25300 | 26200 | 25300 | 60379 |
| 571 | 20230530 | 093900 | 2753625850 | 25350 | 25150 | 25350 | 25100 | 14210 |
| 572 | 20230530 | 093800 | 2395239900 | 25150 | 25150 | 25150 | 25100 | 1249 |
| 573 | 20230530 | 093700 | 2363833350 | 25150 | 24900 | 25150 | 24900 | 1948 |
| 574 | 20230530 | 093600 | 2315191600 | 24950 | 24850 | 24950 | 24850 | 707 |
| 575 | 20230530 | 093500 | 2297614400 | 24900 | 24950 | 24950 | 24800 | 3592 |
| 576 | 20230530 | 093400 | 2208234250 | 24900 | 24950 | 24950 | 24850 | 6568 |
| 577 | 20230530 | 093300 | 2044635750 | 24950 | 25050 | 25050 | 24950 | 561 |
| 578 | 20230530 | 093200 | 2030612450 | 25000 | 25000 | 25050 | 24950 | 405 |
| 579 | 20230530 | 093100 | 2020488700 | 25000 | 25000 | 25000 | 24900 | 1273 |
| 580 | 20230530 | 093000 | 1988696950 | 24950 | 24950 | 25000 | 24950 | 386 |
| 581 | 20230530 | 092900 | 1979061450 | 25000 | 24950 | 25100 | 24950 | 685 |
| 582 | 20230530 | 092800 | 1961925750 | 24950 | 25000 | 25000 | 24900 | 6609 |
| 583 | 20230530 | 092700 | 1797047350 | 25000 | 25100 | 25100 | 25000 | 2034 |
| 584 | 20230530 | 092600 | 1746091850 | 25100 | 25100 | 25100 | 25050 | 338 |
| 585 | 20230530 | 092500 | 1737615300 | 25050 | 25100 | 25100 | 25050 | 440 |
| 586 | 20230530 | 092400 | 1726587750 | 25050 | 25100 | 25150 | 25050 | 1204 |
| 587 | 20230530 | 092300 | 1696350900 | 25100 | 25200 | 25200 | 25100 | 1128 |
| 588 | 20230530 | 092200 | 1667998450 | 25150 | 25050 | 25150 | 25050 | 610 |
| 589 | 20230530 | 092100 | 1652676550 | 25050 | 25150 | 25150 | 25050 | 1231 |
| 590 | 20230530 | 092000 | 1621791500 | 25150 | 25150 | 25200 | 25150 | 1352 |
| 591 | 20230530 | 091900 | 1587787750 | 25150 | 25250 | 25250 | 25150 | 1547 |
| 592 | 20230530 | 091800 | 1548771000 | 25250 | 25150 | 25250 | 25150 | 794 |
| 593 | 20230530 | 091700 | 1528764150 | 25150 | 25200 | 25250 | 25150 | 996 |
| 594 | 20230530 | 091600 | 1503653550 | 25200 | 25200 | 25250 | 25150 | 731 |
| 595 | 20230530 | 091500 | 1485232200 | 25250 | 25200 | 25350 | 25150 | 916 |
| 596 | 20230530 | 091400 | 1462066350 | 25200 | 25100 | 25350 | 25100 | 3494 |
| 597 | 20230530 | 091300 | 1373933700 | 25150 | 25100 | 25150 | 25100 | 2157 |
| 598 | 20230530 | 091200 | 1319726100 | 25100 | 25200 | 25250 | 25100 | 2753 |
| 599 | 20230530 | 091100 | 1250491050 | 25150 | 25150 | 25250 | 25150 | 830 |
| 600 | 20230530 | 091000 | 1229609900 | 25150 | 25350 | 25400 | 25150 | 7495 |
| 601 | 20230530 | 090900 | 1039960000 | 25300 | 25200 | 25350 | 25200 | 3278 |
| 602 | 20230530 | 090800 | 957133500 | 25200 | 25200 | 25250 | 25000 | 2667 |
| 603 | 20230530 | 090700 | 890130850 | 25200 | 24950 | 25200 | 24950 | 1646 |
| 604 | 20230530 | 090600 | 848849250 | 24950 | 24950 | 25050 | 24950 | 964 |
| 605 | 20230530 | 090500 | 824780800 | 25000 | 25050 | 25050 | 24950 | 2268 |
| 606 | 20230530 | 090400 | 768056600 | 25050 | 25100 | 25100 | 25050 | 993 |
| 607 | 20230530 | 090300 | 743163900 | 25050 | 24950 | 25150 | 24900 | 1453 |
| 608 | 20230530 | 090200 | 706857400 | 24950 | 25200 | 25300 | 24950 | 11720 |
| 609 | 20230530 | 090100 | 412667600 | 25150 | 25150 | 25200 | 25150 | 3429 |
| 610 | 20230530 | 090000 | 326331650 | 25150 | 25350 | 25350 | 25150 | 12892 |