27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 183300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 2778 |
| 3 | 20230530 | 183200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20230530 | 183100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20230530 | 183000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20230530 | 182900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20230530 | 182800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20230530 | 182700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20230530 | 182600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20230530 | 182500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20230530 | 182400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20230530 | 182300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20230530 | 182200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20230530 | 182100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20230530 | 182000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20230530 | 181900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20230530 | 181800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20230530 | 181700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20230530 | 181600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20230530 | 181500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20230530 | 181400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20230530 | 181300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20230530 | 181200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20230530 | 181100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20230530 | 181000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20230530 | 180900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20230530 | 180800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20230530 | 180700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20230530 | 180600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20230530 | 180500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20230530 | 180400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20230530 | 180300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 2778 |
| 33 | 20230530 | 180200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20230530 | 180100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20230530 | 180000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20230530 | 175900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20230530 | 175800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20230530 | 175700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20230530 | 175600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20230530 | 175500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20230530 | 175400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20230530 | 175300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20230530 | 175200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20230530 | 175100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20230530 | 175000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20230530 | 174900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20230530 | 174800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20230530 | 174700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20230530 | 174600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20230530 | 174500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20230530 | 174400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20230530 | 174300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20230530 | 174200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20230530 | 174100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20230530 | 174000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20230530 | 173900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20230530 | 173800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20230530 | 173700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20230530 | 173600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20230530 | 173500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20230530 | 173400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20230530 | 173300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 2778 |
| 63 | 20230530 | 173200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20230530 | 173100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20230530 | 173000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20230530 | 172900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20230530 | 172800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20230530 | 172700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20230530 | 172600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20230530 | 172500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20230530 | 172400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20230530 | 172300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20230530 | 172200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20230530 | 172100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20230530 | 172000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20230530 | 171900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20230530 | 171800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20230530 | 171700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20230530 | 171600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20230530 | 171500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20230530 | 171400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20230530 | 171300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20230530 | 171200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20230530 | 171100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20230530 | 171000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20230530 | 170900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20230530 | 170800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20230530 | 170700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20230530 | 170600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20230530 | 170500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20230530 | 170400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20230530 | 170300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 2778 |
| 93 | 20230530 | 170200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20230530 | 170100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20230530 | 170000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20230530 | 165900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20230530 | 165800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20230530 | 165700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20230530 | 165600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20230530 | 165500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20230530 | 165400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20230530 | 165300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20230530 | 165200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20230530 | 165100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20230530 | 165000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20230530 | 164900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20230530 | 164800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20230530 | 164700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20230530 | 164600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20230530 | 164500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20230530 | 164400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20230530 | 164300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20230530 | 164200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20230530 | 164100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20230530 | 164000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20230530 | 163900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20230530 | 163800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20230530 | 163700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20230530 | 163600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20230530 | 163500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20230530 | 163400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20230530 | 163300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 2778 |
| 123 | 20230530 | 163200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20230530 | 163100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20230530 | 163000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20230530 | 162900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20230530 | 162800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20230530 | 162700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20230530 | 162600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20230530 | 162500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20230530 | 162400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20230530 | 162300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20230530 | 162200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20230530 | 162100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20230530 | 162000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20230530 | 161900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20230530 | 161800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20230530 | 161700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20230530 | 161600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20230530 | 161500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20230530 | 161400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20230530 | 161300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20230530 | 161200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20230530 | 161100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20230530 | 161000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20230530 | 160900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20230530 | 160800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20230530 | 160700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20230530 | 160600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20230530 | 160500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20230530 | 160400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20230530 | 160300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 2778 |
| 153 | 20230530 | 160200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20230530 | 160100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20230530 | 160000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20230530 | 155900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20230530 | 155800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20230530 | 155700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20230530 | 155600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20230530 | 155500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20230530 | 155400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20230530 | 155300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20230530 | 155200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20230530 | 155100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20230530 | 155000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20230530 | 154900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20230530 | 154800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20230530 | 154700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20230530 | 154600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20230530 | 154500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20230530 | 154400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20230530 | 154300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20230530 | 154200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20230530 | 154100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20230530 | 154000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20230530 | 153900 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20230530 | 153800 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20230530 | 153700 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20230530 | 153600 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20230530 | 153500 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20230530 | 153400 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20230530 | 153300 | 557764120 | 6850 | 6850 | 6850 | 6850 | 2778 |
| 183 | 20230530 | 153200 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20230530 | 153100 | 557764120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20230530 | 153000 | 557764120 | 6850 | 6850 | 6850 | 6850 | 2778 |
| 186 | 20230530 | 152900 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20230530 | 152800 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20230530 | 152700 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20230530 | 152600 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20230530 | 152500 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20230530 | 152400 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20230530 | 152300 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20230530 | 152200 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20230530 | 152100 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20230530 | 152000 | 538734820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20230530 | 151900 | 538734820 | 6850 | 6850 | 6870 | 6850 | 111 |
| 197 | 20230530 | 151800 | 537972750 | 6850 | 6850 | 6850 | 6850 | 134 |
| 198 | 20230530 | 151700 | 537054850 | 6850 | 6870 | 6870 | 6850 | 173 |
| 199 | 20230530 | 151600 | 535868640 | 6850 | 6850 | 6850 | 6850 | 246 |
| 200 | 20230530 | 151500 | 534183540 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20230530 | 151400 | 534183540 | 6870 | 6870 | 6870 | 6870 | 2 |
| 202 | 20230530 | 151300 | 534169800 | 6850 | 6850 | 6850 | 6850 | 7 |
| 203 | 20230530 | 151200 | 534121850 | 6870 | 6870 | 6870 | 6870 | 1 |
| 204 | 20230530 | 151100 | 534114980 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20230530 | 151000 | 534114980 | 6870 | 6870 | 6870 | 6870 | 1 |
| 206 | 20230530 | 150900 | 534108110 | 6870 | 6870 | 6870 | 6870 | 1 |
| 207 | 20230530 | 150800 | 534101240 | 6860 | 6860 | 6860 | 6860 | 83 |
| 208 | 20230530 | 150700 | 533531860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20230530 | 150600 | 533531860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20230530 | 150500 | 533531860 | 6870 | 6870 | 6870 | 6870 | 1 |
| 211 | 20230530 | 150400 | 533524990 | 6860 | 6860 | 6860 | 6860 | 0 |
| 212 | 20230530 | 150300 | 533524990 | 6860 | 6860 | 6860 | 6860 | 1 |
| 213 | 20230530 | 150200 | 533518130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 214 | 20230530 | 150100 | 533518130 | 6860 | 6870 | 6870 | 6860 | 201 |
| 215 | 20230530 | 150000 | 532139260 | 6860 | 6860 | 6860 | 6860 | 41 |
| 216 | 20230530 | 145900 | 531858000 | 6860 | 6860 | 6860 | 6860 | 2 |
| 217 | 20230530 | 145800 | 531844280 | 6860 | 6860 | 6860 | 6860 | 1 |
| 218 | 20230530 | 145700 | 531837420 | 6860 | 6860 | 6870 | 6860 | 203 |
| 219 | 20230530 | 145600 | 530442850 | 6870 | 6870 | 6870 | 6860 | 380 |
| 220 | 20230530 | 145500 | 527832260 | 6870 | 6860 | 6870 | 6860 | 235 |
| 221 | 20230530 | 145400 | 526218160 | 6850 | 6860 | 6860 | 6850 | 199 |
| 222 | 20230530 | 145300 | 524853040 | 6860 | 6860 | 6860 | 6850 | 438 |
| 223 | 20230530 | 145200 | 521848370 | 6850 | 6850 | 6850 | 6850 | 1 |
| 224 | 20230530 | 145100 | 521841520 | 6850 | 6850 | 6850 | 6850 | 1 |
| 225 | 20230530 | 145000 | 521834670 | 6850 | 6850 | 6850 | 6850 | 12 |
| 226 | 20230530 | 144900 | 521752470 | 6850 | 6850 | 6850 | 6850 | 1 |
| 227 | 20230530 | 144800 | 521745620 | 6850 | 6860 | 6860 | 6850 | 15 |
| 228 | 20230530 | 144700 | 521642730 | 6850 | 6850 | 6850 | 6850 | 1 |
| 229 | 20230530 | 144600 | 521635880 | 6850 | 6860 | 6860 | 6850 | 17 |
| 230 | 20230530 | 144500 | 521519280 | 6850 | 6850 | 6850 | 6850 | 1 |
| 231 | 20230530 | 144400 | 521512430 | 6860 | 6860 | 6860 | 6850 | 132 |
| 232 | 20230530 | 144300 | 520606920 | 6850 | 6850 | 6850 | 6850 | 2 |
| 233 | 20230530 | 144200 | 520593220 | 6850 | 6850 | 6850 | 6850 | 2 |
| 234 | 20230530 | 144100 | 520579520 | 6850 | 6850 | 6850 | 6850 | 1 |
| 235 | 20230530 | 144000 | 520572670 | 6850 | 6850 | 6850 | 6850 | 35 |
| 236 | 20230530 | 143900 | 520332920 | 6850 | 6850 | 6850 | 6850 | 1 |
| 237 | 20230530 | 143800 | 520326070 | 6850 | 6850 | 6850 | 6850 | 2 |
| 238 | 20230530 | 143700 | 520312370 | 6860 | 6860 | 6860 | 6860 | 0 |
| 239 | 20230530 | 143600 | 520312370 | 6860 | 6870 | 6870 | 6860 | 9302 |
| 240 | 20230530 | 143500 | 456467600 | 6870 | 6870 | 6870 | 6870 | 1 |
| 241 | 20230530 | 143400 | 456460730 | 6870 | 6870 | 6870 | 6870 | 2 |
| 242 | 20230530 | 143300 | 456446990 | 6870 | 6870 | 6870 | 6870 | 102 |
| 243 | 20230530 | 143200 | 455746250 | 6870 | 6870 | 6870 | 6870 | 1 |
| 244 | 20230530 | 143100 | 455739380 | 6870 | 6880 | 6880 | 6870 | 7 |
| 245 | 20230530 | 143000 | 455691240 | 6870 | 6870 | 6870 | 6870 | 171 |
| 246 | 20230530 | 142900 | 454516470 | 6870 | 6870 | 6870 | 6870 | 1 |
| 247 | 20230530 | 142800 | 454509600 | 6870 | 6870 | 6870 | 6870 | 1 |
| 248 | 20230530 | 142700 | 454502730 | 6870 | 6870 | 6870 | 6870 | 3 |
| 249 | 20230530 | 142600 | 454482120 | 6870 | 6870 | 6870 | 6870 | 1 |
| 250 | 20230530 | 142500 | 454475250 | 6870 | 6870 | 6870 | 6870 | 1 |
| 251 | 20230530 | 142400 | 454468380 | 6870 | 6870 | 6870 | 6870 | 1 |
| 252 | 20230530 | 142300 | 454461510 | 6870 | 6880 | 6880 | 6870 | 4 |
| 253 | 20230530 | 142200 | 454434010 | 6870 | 6880 | 6880 | 6870 | 51 |
| 254 | 20230530 | 142100 | 454083140 | 6880 | 6880 | 6880 | 6880 | 185 |
| 255 | 20230530 | 142000 | 452810340 | 6880 | 6880 | 6880 | 6880 | 103 |
| 256 | 20230530 | 141900 | 452101700 | 6880 | 6880 | 6880 | 6880 | 1 |
| 257 | 20230530 | 141800 | 452094820 | 6880 | 6880 | 6880 | 6880 | 1 |
| 258 | 20230530 | 141700 | 452087940 | 6880 | 6880 | 6880 | 6880 | 41 |
| 259 | 20230530 | 141600 | 451805860 | 6880 | 6880 | 6880 | 6880 | 2 |
| 260 | 20230530 | 141500 | 451792100 | 6880 | 6880 | 6880 | 6880 | 104 |
| 261 | 20230530 | 141400 | 451076580 | 6890 | 6890 | 6890 | 6880 | 14 |
| 262 | 20230530 | 141300 | 450980140 | 6870 | 6880 | 6880 | 6870 | 65 |
| 263 | 20230530 | 141200 | 450533440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 264 | 20230530 | 141100 | 450533440 | 6880 | 6910 | 6910 | 6880 | 345 |
| 265 | 20230530 | 141000 | 448152950 | 6900 | 6890 | 6900 | 6890 | 185 |
| 266 | 20230530 | 140900 | 446876460 | 6900 | 6900 | 6900 | 6890 | 384 |
| 267 | 20230530 | 140800 | 444226870 | 6900 | 6890 | 6900 | 6890 | 191 |
| 268 | 20230530 | 140700 | 442908990 | 6900 | 6890 | 6900 | 6890 | 344 |
| 269 | 20230530 | 140600 | 440536420 | 6900 | 6900 | 6900 | 6890 | 573 |
| 270 | 20230530 | 140500 | 436582730 | 6900 | 6890 | 6900 | 6890 | 195 |
| 271 | 20230530 | 140400 | 435237240 | 6890 | 6900 | 6900 | 6890 | 100 |
| 272 | 20230530 | 140300 | 434547260 | 6890 | 6890 | 6900 | 6890 | 296 |
| 273 | 20230530 | 140200 | 432505890 | 6900 | 6890 | 6900 | 6890 | 255 |
| 274 | 20230530 | 140100 | 430746460 | 6890 | 6900 | 6900 | 6880 | 133 |
| 275 | 20230530 | 140000 | 429829220 | 6900 | 6880 | 6900 | 6880 | 204 |
| 276 | 20230530 | 135900 | 428422620 | 6880 | 6890 | 6900 | 6880 | 298 |
| 277 | 20230530 | 135800 | 426369460 | 6880 | 6900 | 6900 | 6880 | 1240 |
| 278 | 20230530 | 135700 | 417833470 | 6910 | 6900 | 6910 | 6890 | 2207 |
| 279 | 20230530 | 135600 | 402604150 | 6900 | 6890 | 6900 | 6890 | 201 |
| 280 | 20230530 | 135500 | 401217280 | 6890 | 6890 | 6900 | 6880 | 142 |
| 281 | 20230530 | 135400 | 400238900 | 6890 | 6870 | 6890 | 6870 | 2197 |
| 282 | 20230530 | 135300 | 385121530 | 6880 | 6870 | 6880 | 6870 | 225 |
| 283 | 20230530 | 135200 | 383573790 | 6880 | 6870 | 6880 | 6870 | 195 |
| 284 | 20230530 | 135100 | 382232210 | 6870 | 6880 | 6880 | 6860 | 508 |
| 285 | 20230530 | 135000 | 378740210 | 6890 | 6870 | 6890 | 6870 | 103 |
| 286 | 20230530 | 134900 | 378030590 | 6880 | 6860 | 6880 | 6860 | 201 |
| 287 | 20230530 | 134800 | 376648760 | 6870 | 6860 | 6870 | 6860 | 201 |
| 288 | 20230530 | 134700 | 375267910 | 6850 | 6860 | 6870 | 6850 | 204 |
| 289 | 20230530 | 134600 | 373868460 | 6870 | 6870 | 6870 | 6860 | 199 |
| 290 | 20230530 | 134500 | 372501340 | 6870 | 6870 | 6870 | 6860 | 197 |
| 291 | 20230530 | 134400 | 371147970 | 6870 | 6870 | 6870 | 6860 | 205 |
| 292 | 20230530 | 134300 | 369739630 | 6860 | 6860 | 6860 | 6850 | 1646 |
| 293 | 20230530 | 134200 | 358463100 | 6860 | 6870 | 6870 | 6860 | 95 |
| 294 | 20230530 | 134100 | 357810460 | 6860 | 6860 | 6860 | 6860 | 151 |
| 295 | 20230530 | 134000 | 356774600 | 6860 | 6850 | 6860 | 6850 | 103 |
| 296 | 20230530 | 133900 | 356068030 | 6860 | 6860 | 6860 | 6850 | 303 |
| 297 | 20230530 | 133800 | 353990470 | 6850 | 6850 | 6850 | 6850 | 17 |
| 298 | 20230530 | 133700 | 353874020 | 6840 | 6860 | 6860 | 6840 | 117 |
| 299 | 20230530 | 133600 | 353071430 | 6860 | 6850 | 6860 | 6850 | 187 |
| 300 | 20230530 | 133500 | 351789500 | 6850 | 6850 | 6860 | 6840 | 213 |
| 301 | 20230530 | 133400 | 350330490 | 6850 | 6860 | 6860 | 6850 | 141 |
| 302 | 20230530 | 133300 | 349363630 | 6860 | 6850 | 6860 | 6850 | 102 |
| 303 | 20230530 | 133200 | 348663930 | 6860 | 6850 | 6860 | 6850 | 206 |
| 304 | 20230530 | 133100 | 347250860 | 6850 | 6860 | 6860 | 6850 | 191 |
| 305 | 20230530 | 133000 | 345941540 | 6850 | 6860 | 6860 | 6840 | 188 |
| 306 | 20230530 | 132900 | 344655510 | 6840 | 6830 | 6840 | 6830 | 158 |
| 307 | 20230530 | 132800 | 343575350 | 6820 | 6830 | 6830 | 6820 | 98 |
| 308 | 20230530 | 132700 | 342906020 | 6820 | 6830 | 6830 | 6820 | 197 |
| 309 | 20230530 | 132600 | 341561520 | 6820 | 6820 | 6820 | 6820 | 1 |
| 310 | 20230530 | 132500 | 341554700 | 6820 | 6810 | 6820 | 6810 | 238 |
| 311 | 20230530 | 132400 | 339931560 | 6810 | 6810 | 6810 | 6810 | 1 |
| 312 | 20230530 | 132300 | 339924750 | 6810 | 6820 | 6820 | 6810 | 102 |
| 313 | 20230530 | 132200 | 339230120 | 6810 | 6810 | 6810 | 6810 | 1 |
| 314 | 20230530 | 132100 | 339223310 | 6810 | 6810 | 6810 | 6810 | 2 |
| 315 | 20230530 | 132000 | 339209690 | 6810 | 6810 | 6810 | 6810 | 0 |
| 316 | 20230530 | 131900 | 339209690 | 6810 | 6820 | 6820 | 6810 | 204 |
| 317 | 20230530 | 131800 | 337819420 | 6820 | 6820 | 6820 | 6820 | 101 |
| 318 | 20230530 | 131700 | 337130600 | 6820 | 6820 | 6820 | 6820 | 97 |
| 319 | 20230530 | 131600 | 336469060 | 6820 | 6820 | 6820 | 6820 | 99 |
| 320 | 20230530 | 131500 | 335793880 | 6820 | 6820 | 6820 | 6820 | 539 |
| 321 | 20230530 | 131400 | 332117900 | 6820 | 6830 | 6830 | 6820 | 2 |
| 322 | 20230530 | 131300 | 332104250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 323 | 20230530 | 131200 | 332104250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 324 | 20230530 | 131100 | 332104250 | 6820 | 6820 | 6820 | 6820 | 101 |
| 325 | 20230530 | 131000 | 331415430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 326 | 20230530 | 130900 | 331415430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 327 | 20230530 | 130800 | 331415430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 328 | 20230530 | 130700 | 331415430 | 6820 | 6820 | 6820 | 6820 | 101 |
| 329 | 20230530 | 130600 | 330726610 | 6830 | 6830 | 6830 | 6830 | 50 |
| 330 | 20230530 | 130500 | 330385110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 331 | 20230530 | 130400 | 330385110 | 6820 | 6820 | 6820 | 6820 | 1 |
| 332 | 20230530 | 130300 | 330378290 | 6820 | 6820 | 6820 | 6820 | 101 |
| 333 | 20230530 | 130200 | 329689470 | 6830 | 6830 | 6830 | 6830 | 1 |
| 334 | 20230530 | 130100 | 329682640 | 6830 | 6830 | 6830 | 6830 | 1 |
| 335 | 20230530 | 130000 | 329675810 | 6830 | 6830 | 6830 | 6830 | 12 |
| 336 | 20230530 | 125900 | 329593850 | 6830 | 6830 | 6830 | 6830 | 43 |
| 337 | 20230530 | 125800 | 329300160 | 6830 | 6830 | 6830 | 6830 | 0 |
| 338 | 20230530 | 125700 | 329300160 | 6830 | 6840 | 6840 | 6830 | 650 |
| 339 | 20230530 | 125600 | 324855660 | 6830 | 6830 | 6830 | 6830 | 0 |
| 340 | 20230530 | 125500 | 324855660 | 6830 | 6830 | 6830 | 6830 | 101 |
| 341 | 20230530 | 125400 | 324165830 | 6840 | 6840 | 6840 | 6840 | 13 |
| 342 | 20230530 | 125300 | 324076910 | 6830 | 6830 | 6830 | 6830 | 0 |
| 343 | 20230530 | 125200 | 324076910 | 6830 | 6830 | 6830 | 6830 | 0 |
| 344 | 20230530 | 125100 | 324076910 | 6830 | 6830 | 6830 | 6830 | 101 |
| 345 | 20230530 | 125000 | 323387080 | 6820 | 6820 | 6820 | 6820 | 0 |
| 346 | 20230530 | 124900 | 323387080 | 6820 | 6820 | 6820 | 6820 | 0 |
| 347 | 20230530 | 124800 | 323387080 | 6820 | 6820 | 6820 | 6820 | 0 |
| 348 | 20230530 | 124700 | 323387080 | 6820 | 6820 | 6820 | 6820 | 101 |
| 349 | 20230530 | 124600 | 322698260 | 6820 | 6820 | 6820 | 6820 | 36 |
| 350 | 20230530 | 124500 | 322452740 | 6830 | 6830 | 6830 | 6830 | 0 |
| 351 | 20230530 | 124400 | 322452740 | 6830 | 6830 | 6830 | 6830 | 294 |
| 352 | 20230530 | 124300 | 320444720 | 6830 | 6830 | 6830 | 6830 | 101 |
| 353 | 20230530 | 124200 | 319754890 | 6830 | 6830 | 6830 | 6830 | 71 |
| 354 | 20230530 | 124100 | 319269960 | 6840 | 6840 | 6840 | 6840 | 0 |
| 355 | 20230530 | 124000 | 319269960 | 6840 | 6830 | 6840 | 6820 | 2619 |
| 356 | 20230530 | 123900 | 301396460 | 6830 | 6830 | 6830 | 6830 | 101 |
| 357 | 20230530 | 123800 | 300706630 | 6840 | 6840 | 6840 | 6840 | 3 |
| 358 | 20230530 | 123700 | 300686110 | 6840 | 6840 | 6840 | 6840 | 0 |
| 359 | 20230530 | 123600 | 300686110 | 6840 | 6840 | 6840 | 6840 | 2 |
| 360 | 20230530 | 123500 | 300672430 | 6830 | 6830 | 6830 | 6830 | 101 |
| 361 | 20230530 | 123400 | 299982600 | 6830 | 6830 | 6830 | 6830 | 0 |
| 362 | 20230530 | 123300 | 299982600 | 6830 | 6830 | 6830 | 6830 | 2 |
| 363 | 20230530 | 123200 | 299968940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 364 | 20230530 | 123100 | 299968940 | 6830 | 6830 | 6830 | 6830 | 100 |
| 365 | 20230530 | 123000 | 299285940 | 6840 | 6840 | 6840 | 6840 | 14 |
| 366 | 20230530 | 122900 | 299190180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 367 | 20230530 | 122800 | 299190180 | 6830 | 6830 | 6830 | 6830 | 1 |
| 368 | 20230530 | 122700 | 299183350 | 6830 | 6830 | 6830 | 6830 | 123 |
| 369 | 20230530 | 122600 | 298343260 | 6830 | 6830 | 6830 | 6830 | 0 |
| 370 | 20230530 | 122500 | 298343260 | 6830 | 6830 | 6830 | 6830 | 0 |
| 371 | 20230530 | 122400 | 298343260 | 6830 | 6830 | 6830 | 6830 | 0 |
| 372 | 20230530 | 122300 | 298343260 | 6830 | 6830 | 6830 | 6830 | 276 |
| 373 | 20230530 | 122200 | 296458180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 374 | 20230530 | 122100 | 296458180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 375 | 20230530 | 122000 | 296458180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 376 | 20230530 | 121900 | 296458180 | 6840 | 6850 | 6850 | 6840 | 20 |
| 377 | 20230530 | 121800 | 296321280 | 6840 | 6840 | 6840 | 6840 | 246 |
| 378 | 20230530 | 121700 | 294638640 | 6840 | 6840 | 6840 | 6840 | 0 |
| 379 | 20230530 | 121600 | 294638640 | 6840 | 6840 | 6840 | 6840 | 1812 |
| 380 | 20230530 | 121500 | 282244560 | 6840 | 6840 | 6840 | 6840 | 101 |
| 381 | 20230530 | 121400 | 281553720 | 6840 | 6840 | 6840 | 6840 | 0 |
| 382 | 20230530 | 121300 | 281553720 | 6840 | 6840 | 6840 | 6840 | 0 |
| 383 | 20230530 | 121200 | 281553720 | 6840 | 6840 | 6840 | 6840 | 0 |
| 384 | 20230530 | 121100 | 281553720 | 6840 | 6840 | 6840 | 6840 | 101 |
| 385 | 20230530 | 121000 | 280862880 | 6860 | 6860 | 6860 | 6860 | 0 |
| 386 | 20230530 | 120900 | 280862880 | 6860 | 6860 | 6860 | 6860 | 19 |
| 387 | 20230530 | 120800 | 280732540 | 6840 | 6840 | 6840 | 6840 | 0 |
| 388 | 20230530 | 120700 | 280732540 | 6840 | 6840 | 6840 | 6840 | 101 |
| 389 | 20230530 | 120600 | 280041700 | 6840 | 6840 | 6840 | 6840 | 73 |
| 390 | 20230530 | 120500 | 279542380 | 6840 | 6840 | 6840 | 6840 | 0 |
| 391 | 20230530 | 120400 | 279542380 | 6840 | 6840 | 6840 | 6840 | 0 |
| 392 | 20230530 | 120300 | 279542380 | 6840 | 6840 | 6840 | 6840 | 100 |
| 393 | 20230530 | 120200 | 278858380 | 6860 | 6860 | 6860 | 6860 | 20 |
| 394 | 20230530 | 120100 | 278721180 | 6860 | 6840 | 6860 | 6840 | 2 |
| 395 | 20230530 | 120000 | 278707480 | 6860 | 6860 | 6860 | 6860 | 31 |
| 396 | 20230530 | 115900 | 278494820 | 6840 | 6850 | 6850 | 6840 | 3738 |
| 397 | 20230530 | 115800 | 252891520 | 6860 | 6860 | 6860 | 6860 | 0 |
| 398 | 20230530 | 115700 | 252891520 | 6860 | 6860 | 6860 | 6860 | 0 |
| 399 | 20230530 | 115600 | 252891520 | 6860 | 6860 | 6860 | 6860 | 1 |
| 400 | 20230530 | 115500 | 252884660 | 6850 | 6850 | 6850 | 6850 | 101 |
| 401 | 20230530 | 115400 | 252192810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 402 | 20230530 | 115300 | 252192810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 403 | 20230530 | 115200 | 252192810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 404 | 20230530 | 115100 | 252192810 | 6850 | 6850 | 6850 | 6850 | 101 |
| 405 | 20230530 | 115000 | 251500960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 406 | 20230530 | 114900 | 251500960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 407 | 20230530 | 114800 | 251500960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 408 | 20230530 | 114700 | 251500960 | 6850 | 6850 | 6850 | 6850 | 213 |
| 409 | 20230530 | 114600 | 250041910 | 6860 | 6860 | 6860 | 6860 | 0 |
| 410 | 20230530 | 114500 | 250041910 | 6860 | 6860 | 6860 | 6850 | 17 |
| 411 | 20230530 | 114400 | 249925340 | 6860 | 6860 | 6860 | 6860 | 0 |
| 412 | 20230530 | 114300 | 249925340 | 6860 | 6850 | 6860 | 6850 | 106 |
| 413 | 20230530 | 114200 | 249199190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 414 | 20230530 | 114100 | 249199190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 415 | 20230530 | 114000 | 249199190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 416 | 20230530 | 113900 | 249199190 | 6860 | 6860 | 6860 | 6860 | 101 |
| 417 | 20230530 | 113800 | 248506330 | 6870 | 6870 | 6870 | 6870 | 0 |
| 418 | 20230530 | 113700 | 248506330 | 6870 | 6870 | 6870 | 6870 | 0 |
| 419 | 20230530 | 113600 | 248506330 | 6870 | 6870 | 6870 | 6870 | 500 |
| 420 | 20230530 | 113500 | 245071330 | 6850 | 6850 | 6850 | 6850 | 100 |
| 421 | 20230530 | 113400 | 244386330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 422 | 20230530 | 113300 | 244386330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 423 | 20230530 | 113200 | 244386330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 424 | 20230530 | 113100 | 244386330 | 6850 | 6850 | 6850 | 6850 | 101 |
| 425 | 20230530 | 113000 | 243694480 | 6860 | 6860 | 6860 | 6860 | 0 |
| 426 | 20230530 | 112900 | 243694480 | 6860 | 6860 | 6860 | 6860 | 0 |
| 427 | 20230530 | 112800 | 243694480 | 6860 | 6860 | 6860 | 6860 | 0 |
| 428 | 20230530 | 112700 | 243694480 | 6860 | 6860 | 6860 | 6860 | 409 |
| 429 | 20230530 | 112600 | 240888740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 430 | 20230530 | 112500 | 240888740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 431 | 20230530 | 112400 | 240888740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 432 | 20230530 | 112300 | 240888740 | 6860 | 6860 | 6860 | 6860 | 101 |
| 433 | 20230530 | 112200 | 240195880 | 6870 | 6870 | 6870 | 6870 | 161 |
| 434 | 20230530 | 112100 | 239089810 | 6870 | 6870 | 6870 | 6870 | 146 |
| 435 | 20230530 | 112000 | 238086790 | 6870 | 6870 | 6870 | 6870 | 143 |
| 436 | 20230530 | 111900 | 237104380 | 6860 | 6860 | 6870 | 6860 | 255 |
| 437 | 20230530 | 111800 | 235353570 | 6880 | 6870 | 6880 | 6870 | 1545 |
| 438 | 20230530 | 111700 | 224737960 | 6870 | 6880 | 6880 | 6870 | 650 |
| 439 | 20230530 | 111600 | 220270960 | 6880 | 6880 | 6880 | 6880 | 150 |
| 440 | 20230530 | 111500 | 219238960 | 6880 | 6870 | 6880 | 6870 | 245 |
| 441 | 20230530 | 111400 | 217554370 | 6880 | 6880 | 6880 | 6880 | 143 |
| 442 | 20230530 | 111300 | 216570530 | 6880 | 6880 | 6880 | 6880 | 154 |
| 443 | 20230530 | 111200 | 215511010 | 6880 | 6880 | 6880 | 6880 | 140 |
| 444 | 20230530 | 111100 | 214547810 | 6880 | 6880 | 6890 | 6880 | 306 |
| 445 | 20230530 | 111000 | 212441050 | 6890 | 6890 | 6890 | 6890 | 148 |
| 446 | 20230530 | 110900 | 211421330 | 6890 | 6890 | 6890 | 6890 | 143 |
| 447 | 20230530 | 110800 | 210436060 | 6890 | 6880 | 6890 | 6880 | 173 |
| 448 | 20230530 | 110700 | 209244310 | 6890 | 6880 | 6890 | 6880 | 246 |
| 449 | 20230530 | 110600 | 207550370 | 6890 | 6890 | 6890 | 6890 | 154 |
| 450 | 20230530 | 110500 | 206489310 | 6890 | 6890 | 6890 | 6890 | 150 |
| 451 | 20230530 | 110400 | 205455810 | 6890 | 6890 | 6890 | 6890 | 143 |
| 452 | 20230530 | 110300 | 204470540 | 6890 | 6880 | 6890 | 6880 | 242 |
| 453 | 20230530 | 110200 | 202804170 | 6890 | 6890 | 6890 | 6890 | 138 |
| 454 | 20230530 | 110100 | 201853350 | 6890 | 6890 | 6890 | 6890 | 154 |
| 455 | 20230530 | 110000 | 200792290 | 6890 | 6890 | 6890 | 6890 | 151 |
| 456 | 20230530 | 105900 | 199751900 | 6880 | 6880 | 6880 | 6880 | 2808 |
| 457 | 20230530 | 105800 | 180432860 | 6880 | 6890 | 6890 | 6880 | 221 |
| 458 | 20230530 | 105700 | 178911110 | 6880 | 6880 | 6880 | 6880 | 620 |
| 459 | 20230530 | 105600 | 174645510 | 6880 | 6880 | 6880 | 6880 | 116 |
| 460 | 20230530 | 105500 | 173847430 | 6880 | 6880 | 6880 | 6880 | 138 |
| 461 | 20230530 | 105400 | 172897990 | 6880 | 6880 | 6880 | 6880 | 126 |
| 462 | 20230530 | 105300 | 172031110 | 6870 | 6870 | 6870 | 6870 | 1463 |
| 463 | 20230530 | 105200 | 161980300 | 6870 | 6870 | 6870 | 6870 | 236 |
| 464 | 20230530 | 105100 | 160358980 | 6870 | 6870 | 6870 | 6870 | 123 |
| 465 | 20230530 | 105000 | 159513970 | 6870 | 6880 | 6880 | 6870 | 579 |
| 466 | 20230530 | 104900 | 155535000 | 6870 | 6880 | 6880 | 6870 | 145 |
| 467 | 20230530 | 104800 | 154537640 | 6870 | 6870 | 6870 | 6870 | 0 |
| 468 | 20230530 | 104700 | 154537640 | 6870 | 6880 | 6880 | 6870 | 153 |
| 469 | 20230530 | 104600 | 153485560 | 6870 | 6880 | 6880 | 6870 | 120 |
| 470 | 20230530 | 104500 | 152660120 | 6870 | 6880 | 6880 | 6870 | 117 |
| 471 | 20230530 | 104400 | 151855320 | 6870 | 6880 | 6880 | 6870 | 137 |
| 472 | 20230530 | 104300 | 150913120 | 6870 | 6890 | 6890 | 6870 | 144 |
| 473 | 20230530 | 104200 | 149921760 | 6890 | 6890 | 6900 | 6870 | 81 |
| 474 | 20230530 | 104100 | 149364710 | 6910 | 6870 | 6910 | 6870 | 545 |
| 475 | 20230530 | 104000 | 145615410 | 6860 | 6840 | 6860 | 6840 | 576 |
| 476 | 20230530 | 103900 | 141669000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 477 | 20230530 | 103800 | 141669000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 478 | 20230530 | 103700 | 141669000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 479 | 20230530 | 103600 | 141669000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 480 | 20230530 | 103500 | 141669000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 481 | 20230530 | 103400 | 141669000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 482 | 20230530 | 103300 | 141669000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 483 | 20230530 | 103200 | 141669000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 484 | 20230530 | 103100 | 141669000 | 6840 | 6840 | 6840 | 6840 | 1 |
| 485 | 20230530 | 103000 | 141662160 | 6840 | 6850 | 6850 | 6840 | 25 |
| 486 | 20230530 | 102900 | 141491010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 487 | 20230530 | 102800 | 141491010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 488 | 20230530 | 102700 | 141491010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 489 | 20230530 | 102600 | 141491010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 490 | 20230530 | 102500 | 141491010 | 6840 | 6840 | 6840 | 6840 | 293 |
| 491 | 20230530 | 102400 | 139486890 | 6850 | 6850 | 6850 | 6850 | 0 |
| 492 | 20230530 | 102300 | 139486890 | 6850 | 6850 | 6850 | 6850 | 19 |
| 493 | 20230530 | 102200 | 139356740 | 6850 | 6850 | 6850 | 6850 | 1095 |
| 494 | 20230530 | 102100 | 131855990 | 6860 | 6860 | 6860 | 6860 | 21 |
| 495 | 20230530 | 102000 | 131711930 | 6860 | 6860 | 6860 | 6860 | 0 |
| 496 | 20230530 | 101900 | 131711930 | 6860 | 6850 | 6860 | 6850 | 254 |
| 497 | 20230530 | 101800 | 129971930 | 6850 | 6850 | 6850 | 6850 | 102 |
| 498 | 20230530 | 101700 | 129273230 | 6840 | 6840 | 6840 | 6840 | 1 |
| 499 | 20230530 | 101600 | 129266390 | 6830 | 6830 | 6830 | 6830 | 0 |
| 500 | 20230530 | 101500 | 129266390 | 6830 | 6830 | 6830 | 6830 | 981 |
| 501 | 20230530 | 101400 | 122566160 | 6830 | 6830 | 6830 | 6830 | 95 |
| 502 | 20230530 | 101300 | 121917310 | 6820 | 6820 | 6820 | 6820 | 0 |
| 503 | 20230530 | 101200 | 121917310 | 6820 | 6820 | 6820 | 6820 | 282 |
| 504 | 20230530 | 101100 | 119994070 | 6810 | 6810 | 6810 | 6810 | 0 |
| 505 | 20230530 | 101000 | 119994070 | 6810 | 6820 | 6820 | 6810 | 106 |
| 506 | 20230530 | 100900 | 119272190 | 6790 | 6790 | 6790 | 6790 | 0 |
| 507 | 20230530 | 100800 | 119272190 | 6790 | 6830 | 6830 | 6790 | 5996 |
| 508 | 20230530 | 100700 | 78541210 | 6830 | 6820 | 6830 | 6820 | 146 |
| 509 | 20230530 | 100600 | 77544990 | 6820 | 6820 | 6820 | 6820 | 0 |
| 510 | 20230530 | 100500 | 77544990 | 6820 | 6820 | 6820 | 6820 | 200 |
| 511 | 20230530 | 100400 | 76180990 | 6820 | 6820 | 6820 | 6820 | 0 |
| 512 | 20230530 | 100300 | 76180990 | 6820 | 6820 | 6820 | 6820 | 101 |
| 513 | 20230530 | 100200 | 75492170 | 6810 | 6820 | 6820 | 6810 | 361 |
| 514 | 20230530 | 100100 | 73032720 | 6820 | 6820 | 6820 | 6820 | 101 |
| 515 | 20230530 | 100000 | 72343900 | 6810 | 6810 | 6810 | 6810 | 10 |
| 516 | 20230530 | 095900 | 72275800 | 6810 | 6810 | 6810 | 6810 | 281 |
| 517 | 20230530 | 095800 | 70362190 | 6800 | 6800 | 6800 | 6800 | 67 |
| 518 | 20230530 | 095700 | 69906590 | 6790 | 6800 | 6800 | 6790 | 449 |
| 519 | 20230530 | 095600 | 66855760 | 6810 | 6810 | 6810 | 6810 | 32 |
| 520 | 20230530 | 095500 | 66637840 | 6810 | 6810 | 6810 | 6810 | 18 |
| 521 | 20230530 | 095400 | 66515260 | 6810 | 6810 | 6810 | 6810 | 2 |
| 522 | 20230530 | 095300 | 66501640 | 6810 | 6810 | 6810 | 6810 | 10 |
| 523 | 20230530 | 095200 | 66433540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 524 | 20230530 | 095100 | 66433540 | 6790 | 6790 | 6790 | 6790 | 5 |
| 525 | 20230530 | 095000 | 66399590 | 6790 | 6790 | 6790 | 6790 | 20 |
| 526 | 20230530 | 094900 | 66263790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 527 | 20230530 | 094800 | 66263790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 528 | 20230530 | 094700 | 66263790 | 6790 | 6800 | 6800 | 6790 | 471 |
| 529 | 20230530 | 094600 | 63062700 | 6800 | 6800 | 6800 | 6800 | 0 |
| 530 | 20230530 | 094500 | 63062700 | 6800 | 6800 | 6800 | 6800 | 120 |
| 531 | 20230530 | 094400 | 62246700 | 6810 | 6810 | 6810 | 6810 | 0 |
| 532 | 20230530 | 094300 | 62246700 | 6810 | 6830 | 6830 | 6810 | 421 |
| 533 | 20230530 | 094200 | 59378520 | 6830 | 6830 | 6830 | 6830 | 9 |
| 534 | 20230530 | 094100 | 59317050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 535 | 20230530 | 094000 | 59317050 | 6830 | 6830 | 6830 | 6830 | 5 |
| 536 | 20230530 | 093900 | 59282900 | 6830 | 6820 | 6830 | 6820 | 1083 |
| 537 | 20230530 | 093800 | 51896830 | 6820 | 6800 | 6820 | 6800 | 1337 |
| 538 | 20230530 | 093700 | 42797770 | 6800 | 6800 | 6800 | 6790 | 220 |
| 539 | 20230530 | 093600 | 41302130 | 6800 | 6800 | 6800 | 6800 | 0 |
| 540 | 20230530 | 093500 | 41302130 | 6800 | 6800 | 6800 | 6800 | 30 |
| 541 | 20230530 | 093400 | 41098130 | 6810 | 6810 | 6810 | 6810 | 10 |
| 542 | 20230530 | 093300 | 41030030 | 6810 | 6810 | 6810 | 6810 | 10 |
| 543 | 20230530 | 093200 | 40961930 | 6810 | 6810 | 6810 | 6810 | 1 |
| 544 | 20230530 | 093100 | 40955120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 545 | 20230530 | 093000 | 40955120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 546 | 20230530 | 092900 | 40955120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 547 | 20230530 | 092800 | 40955120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 548 | 20230530 | 092700 | 40955120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 549 | 20230530 | 092600 | 40955120 | 6790 | 6790 | 6790 | 6790 | 3 |
| 550 | 20230530 | 092500 | 40934750 | 6790 | 6790 | 6790 | 6790 | 3 |
| 551 | 20230530 | 092400 | 40914380 | 6790 | 6790 | 6790 | 6790 | 167 |
| 552 | 20230530 | 092300 | 39780450 | 6800 | 6800 | 6800 | 6800 | 10 |
| 553 | 20230530 | 092200 | 39712450 | 6800 | 6800 | 6800 | 6800 | 0 |
| 554 | 20230530 | 092100 | 39712450 | 6800 | 6800 | 6800 | 6800 | 0 |
| 555 | 20230530 | 092000 | 39712450 | 6800 | 6800 | 6800 | 6800 | 6 |
| 556 | 20230530 | 091900 | 39671650 | 6790 | 6790 | 6790 | 6790 | 157 |
| 557 | 20230530 | 091800 | 38605620 | 6790 | 6790 | 6790 | 6790 | 70 |
| 558 | 20230530 | 091700 | 38130320 | 6800 | 6790 | 6800 | 6790 | 27 |
| 559 | 20230530 | 091600 | 37946780 | 6790 | 6790 | 6790 | 6790 | 3 |
| 560 | 20230530 | 091500 | 37926410 | 6790 | 6800 | 6810 | 6790 | 231 |
| 561 | 20230530 | 091400 | 36354610 | 6810 | 6780 | 6810 | 6780 | 53 |
| 562 | 20230530 | 091300 | 35995190 | 6780 | 6780 | 6780 | 6770 | 1469 |
| 563 | 20230530 | 091200 | 26037300 | 6780 | 6790 | 6790 | 6780 | 281 |
| 564 | 20230530 | 091100 | 24129970 | 6800 | 6790 | 6800 | 6790 | 139 |
| 565 | 20230530 | 091000 | 23184790 | 6790 | 6820 | 6820 | 6790 | 431 |
| 566 | 20230530 | 090900 | 20256110 | 6820 | 6820 | 6820 | 6820 | 1 |
| 567 | 20230530 | 090800 | 20249290 | 6820 | 6820 | 6820 | 6820 | 34 |
| 568 | 20230530 | 090700 | 20017410 | 6820 | 6820 | 6820 | 6820 | 10 |
| 569 | 20230530 | 090600 | 19949210 | 6840 | 6850 | 6850 | 6840 | 2109 |
| 570 | 20230530 | 090500 | 5504610 | 6860 | 6870 | 6870 | 6860 | 145 |
| 571 | 20230530 | 090400 | 4509750 | 6870 | 6870 | 6870 | 6870 | 75 |
| 572 | 20230530 | 090300 | 3994500 | 6870 | 6870 | 6870 | 6870 | 39 |
| 573 | 20230530 | 090200 | 3726570 | 6860 | 6860 | 6860 | 6860 | 17 |
| 574 | 20230530 | 090100 | 3609950 | 6850 | 6850 | 6850 | 6850 | 17 |
| 575 | 20230530 | 090000 | 3493500 | 6850 | 6850 | 6850 | 6850 | 510 |