32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 192800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 3 | 20230530 | 192700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20230530 | 192600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20230530 | 192500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20230530 | 192400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20230530 | 192300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20230530 | 192200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20230530 | 192100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20230530 | 192000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20230530 | 191900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20230530 | 191800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20230530 | 191700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20230530 | 191600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20230530 | 191500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20230530 | 191400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20230530 | 191300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20230530 | 191200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20230530 | 191100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20230530 | 191000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20230530 | 190900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20230530 | 190800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20230530 | 190700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20230530 | 190600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20230530 | 190500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20230530 | 190400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20230530 | 190300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20230530 | 190200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20230530 | 190100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20230530 | 190000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20230530 | 185900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20230530 | 185800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 33 | 20230530 | 185700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20230530 | 185600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20230530 | 185500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20230530 | 185400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20230530 | 185300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20230530 | 185200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20230530 | 185100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20230530 | 185000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20230530 | 184900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20230530 | 184800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20230530 | 184700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20230530 | 184600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20230530 | 184500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20230530 | 184400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20230530 | 184300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20230530 | 184200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20230530 | 184100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20230530 | 184000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20230530 | 183900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20230530 | 183800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20230530 | 183700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20230530 | 183600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20230530 | 183500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20230530 | 183400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20230530 | 183300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20230530 | 183200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20230530 | 183100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20230530 | 183000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20230530 | 182900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20230530 | 182800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 63 | 20230530 | 182700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20230530 | 182600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20230530 | 182500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20230530 | 182400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20230530 | 182300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20230530 | 182200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20230530 | 182100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20230530 | 182000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20230530 | 181900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20230530 | 181800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20230530 | 181700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20230530 | 181600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20230530 | 181500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20230530 | 181400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20230530 | 181300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20230530 | 181200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20230530 | 181100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20230530 | 181000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20230530 | 180900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20230530 | 180800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20230530 | 180700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20230530 | 180600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20230530 | 180500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20230530 | 180400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20230530 | 180300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20230530 | 180200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20230530 | 180100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20230530 | 180000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20230530 | 175900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20230530 | 175800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 93 | 20230530 | 175700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20230530 | 175600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20230530 | 175500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20230530 | 175400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20230530 | 175300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20230530 | 175200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20230530 | 175100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20230530 | 175000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20230530 | 174900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20230530 | 174800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20230530 | 174700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20230530 | 174600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20230530 | 174500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20230530 | 174400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20230530 | 174300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20230530 | 174200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20230530 | 174100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20230530 | 174000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20230530 | 173900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20230530 | 173800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20230530 | 173700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20230530 | 173600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20230530 | 173500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20230530 | 173400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20230530 | 173300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20230530 | 173200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20230530 | 173100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20230530 | 173000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20230530 | 172900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20230530 | 172800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 123 | 20230530 | 172700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20230530 | 172600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20230530 | 172500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20230530 | 172400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20230530 | 172300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20230530 | 172200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20230530 | 172100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20230530 | 172000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20230530 | 171900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20230530 | 171800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20230530 | 171700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20230530 | 171600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20230530 | 171500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20230530 | 171400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20230530 | 171300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20230530 | 171200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20230530 | 171100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20230530 | 171000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20230530 | 170900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20230530 | 170800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20230530 | 170700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20230530 | 170600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20230530 | 170500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20230530 | 170400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20230530 | 170300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20230530 | 170200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20230530 | 170100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20230530 | 170000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20230530 | 165900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20230530 | 165800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 153 | 20230530 | 165700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20230530 | 165600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20230530 | 165500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20230530 | 165400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20230530 | 165300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20230530 | 165200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20230530 | 165100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20230530 | 165000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20230530 | 164900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20230530 | 164800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20230530 | 164700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20230530 | 164600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20230530 | 164500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20230530 | 164400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20230530 | 164300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20230530 | 164200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20230530 | 164100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20230530 | 164000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20230530 | 163900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20230530 | 163800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20230530 | 163700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20230530 | 163600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20230530 | 163500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20230530 | 163400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20230530 | 163300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20230530 | 163200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20230530 | 163100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20230530 | 163000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20230530 | 162900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20230530 | 162800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 183 | 20230530 | 162700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20230530 | 162600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20230530 | 162500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20230530 | 162400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20230530 | 162300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20230530 | 162200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20230530 | 162100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20230530 | 162000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20230530 | 161900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20230530 | 161800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20230530 | 161700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20230530 | 161600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20230530 | 161500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20230530 | 161400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20230530 | 161300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20230530 | 161200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20230530 | 161100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 200 | 20230530 | 161000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20230530 | 160900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20230530 | 160800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20230530 | 160700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20230530 | 160600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20230530 | 160500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 206 | 20230530 | 160400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 207 | 20230530 | 160300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 208 | 20230530 | 160200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 209 | 20230530 | 160100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 210 | 20230530 | 160000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 211 | 20230530 | 155900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 212 | 20230530 | 155800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 213 | 20230530 | 155700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 214 | 20230530 | 155600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 215 | 20230530 | 155500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 216 | 20230530 | 155400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 217 | 20230530 | 155300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 218 | 20230530 | 155200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 219 | 20230530 | 155100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 220 | 20230530 | 155000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 221 | 20230530 | 154900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 222 | 20230530 | 154800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 223 | 20230530 | 154700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 224 | 20230530 | 154600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 225 | 20230530 | 154500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 226 | 20230530 | 154400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 227 | 20230530 | 154300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 228 | 20230530 | 154200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 229 | 20230530 | 154100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 230 | 20230530 | 154000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 231 | 20230530 | 153900 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 232 | 20230530 | 153800 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 233 | 20230530 | 153700 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 234 | 20230530 | 153600 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 235 | 20230530 | 153500 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 236 | 20230530 | 153400 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 237 | 20230530 | 153300 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 238 | 20230530 | 153200 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 239 | 20230530 | 153100 | 382246760 | 13970 | 13970 | 13970 | 13970 | 0 |
| 240 | 20230530 | 153000 | 382246760 | 13970 | 13970 | 13970 | 13970 | 454 |
| 241 | 20230530 | 152900 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 242 | 20230530 | 152800 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 243 | 20230530 | 152700 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 244 | 20230530 | 152600 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 245 | 20230530 | 152500 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 246 | 20230530 | 152400 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 247 | 20230530 | 152300 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 248 | 20230530 | 152200 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 249 | 20230530 | 152100 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 250 | 20230530 | 152000 | 375904380 | 13970 | 13970 | 13970 | 13970 | 0 |
| 251 | 20230530 | 151900 | 375904380 | 13970 | 13920 | 13970 | 13860 | 188 |
| 252 | 20230530 | 151800 | 373288580 | 13960 | 13970 | 13970 | 13960 | 41 |
| 253 | 20230530 | 151700 | 372716100 | 13970 | 13960 | 13970 | 13960 | 33 |
| 254 | 20230530 | 151600 | 372255230 | 13960 | 13920 | 13960 | 13920 | 10 |
| 255 | 20230530 | 151500 | 372115750 | 13960 | 13950 | 13960 | 13950 | 9 |
| 256 | 20230530 | 151400 | 371990140 | 13960 | 13960 | 13960 | 13950 | 40 |
| 257 | 20230530 | 151300 | 371431800 | 13960 | 13950 | 13960 | 13950 | 22 |
| 258 | 20230530 | 151200 | 371124850 | 13960 | 13950 | 13960 | 13950 | 11 |
| 259 | 20230530 | 151100 | 370971340 | 13960 | 13950 | 13960 | 13940 | 118 |
| 260 | 20230530 | 151000 | 369325180 | 13950 | 13910 | 13950 | 13910 | 22 |
| 261 | 20230530 | 150900 | 369018420 | 13940 | 13950 | 13950 | 13940 | 36 |
| 262 | 20230530 | 150800 | 368516370 | 13900 | 13950 | 13950 | 13900 | 87 |
| 263 | 20230530 | 150700 | 367306920 | 13950 | 13950 | 13950 | 13950 | 15 |
| 264 | 20230530 | 150600 | 367097670 | 13950 | 13900 | 13950 | 13900 | 20 |
| 265 | 20230530 | 150500 | 366818890 | 13950 | 13970 | 13970 | 13860 | 104 |
| 266 | 20230530 | 150400 | 365372190 | 13970 | 13980 | 13980 | 13950 | 14 |
| 267 | 20230530 | 150300 | 365176560 | 13980 | 13960 | 13980 | 13960 | 18 |
| 268 | 20230530 | 150200 | 364925130 | 13980 | 13950 | 13980 | 13950 | 21 |
| 269 | 20230530 | 150100 | 364631810 | 13970 | 13950 | 13970 | 13950 | 39 |
| 270 | 20230530 | 150000 | 364087390 | 13970 | 13960 | 13970 | 13960 | 15 |
| 271 | 20230530 | 145900 | 363877870 | 13980 | 13970 | 13980 | 13960 | 24 |
| 272 | 20230530 | 145800 | 363542640 | 13970 | 13970 | 13970 | 13950 | 11 |
| 273 | 20230530 | 145700 | 363389060 | 13950 | 13980 | 13980 | 13940 | 25 |
| 274 | 20230530 | 145600 | 363039930 | 13980 | 13980 | 13990 | 13980 | 25 |
| 275 | 20230530 | 145500 | 362690320 | 13990 | 13990 | 13990 | 13980 | 25 |
| 276 | 20230530 | 145400 | 362340630 | 13990 | 13980 | 13990 | 13980 | 16 |
| 277 | 20230530 | 145300 | 362116840 | 13990 | 13990 | 13990 | 13980 | 25 |
| 278 | 20230530 | 145200 | 361767170 | 13990 | 13990 | 13990 | 13990 | 11 |
| 279 | 20230530 | 145100 | 361613280 | 14000 | 14000 | 14000 | 13980 | 165 |
| 280 | 20230530 | 145000 | 359306120 | 14000 | 13980 | 14000 | 13980 | 225 |
| 281 | 20230530 | 144900 | 356160320 | 13980 | 13990 | 13990 | 13970 | 30 |
| 282 | 20230530 | 144800 | 355740840 | 13990 | 13990 | 13990 | 13980 | 34 |
| 283 | 20230530 | 144700 | 355265220 | 13990 | 13990 | 13990 | 13980 | 377 |
| 284 | 20230530 | 144600 | 349992650 | 13990 | 13990 | 13990 | 13980 | 32 |
| 285 | 20230530 | 144500 | 349545000 | 13990 | 13980 | 13990 | 13980 | 39 |
| 286 | 20230530 | 144400 | 348999750 | 13990 | 13990 | 13990 | 13980 | 14 |
| 287 | 20230530 | 144300 | 348803920 | 13990 | 13980 | 13990 | 13970 | 186 |
| 288 | 20230530 | 144200 | 346203510 | 13980 | 13980 | 13980 | 13970 | 29 |
| 289 | 20230530 | 144100 | 345798150 | 13980 | 14000 | 14000 | 13980 | 135 |
| 290 | 20230530 | 144000 | 343908310 | 14000 | 14000 | 14000 | 13990 | 9 |
| 291 | 20230530 | 143900 | 343782350 | 14000 | 14000 | 14000 | 13980 | 353 |
| 292 | 20230530 | 143800 | 338840470 | 13970 | 13960 | 14000 | 13960 | 23 |
| 293 | 20230530 | 143700 | 338518770 | 13960 | 13990 | 14000 | 13960 | 151 |
| 294 | 20230530 | 143600 | 336406550 | 13990 | 13990 | 14000 | 13980 | 87 |
| 295 | 20230530 | 143500 | 335189320 | 14000 | 14000 | 14010 | 14000 | 61 |
| 296 | 20230530 | 143400 | 334335200 | 14010 | 14000 | 14010 | 13980 | 188 |
| 297 | 20230530 | 143300 | 331703350 | 14000 | 13990 | 14000 | 13990 | 7 |
| 298 | 20230530 | 143200 | 331605390 | 14000 | 13990 | 14000 | 13990 | 330 |
| 299 | 20230530 | 143100 | 326985430 | 14000 | 13990 | 14000 | 13980 | 241 |
| 300 | 20230530 | 143000 | 323615180 | 14000 | 13980 | 14000 | 13980 | 10 |
| 301 | 20230530 | 142900 | 323475340 | 14000 | 14000 | 14000 | 13990 | 36 |
| 302 | 20230530 | 142800 | 322971380 | 14010 | 14000 | 14010 | 14000 | 205 |
| 303 | 20230530 | 142700 | 320101090 | 14010 | 14000 | 14010 | 14000 | 630 |
| 304 | 20230530 | 142600 | 311280850 | 14010 | 14010 | 14010 | 14000 | 632 |
| 305 | 20230530 | 142500 | 302432720 | 14010 | 14000 | 14010 | 13990 | 1128 |
| 306 | 20230530 | 142400 | 286640730 | 13980 | 13990 | 14000 | 13980 | 1286 |
| 307 | 20230530 | 142300 | 268644950 | 13990 | 13980 | 13990 | 13980 | 316 |
| 308 | 20230530 | 142200 | 264224150 | 13990 | 13970 | 13990 | 13970 | 7 |
| 309 | 20230530 | 142100 | 264126300 | 13990 | 13990 | 13990 | 13990 | 231 |
| 310 | 20230530 | 142000 | 260894610 | 13990 | 13990 | 13990 | 13990 | 3 |
| 311 | 20230530 | 141900 | 260852640 | 13990 | 13980 | 13990 | 13980 | 314 |
| 312 | 20230530 | 141800 | 256462760 | 13980 | 13980 | 13980 | 13980 | 10 |
| 313 | 20230530 | 141700 | 256322960 | 13980 | 13970 | 13980 | 13970 | 289 |
| 314 | 20230530 | 141600 | 252285490 | 13970 | 13970 | 13970 | 13970 | 45 |
| 315 | 20230530 | 141500 | 251656840 | 13980 | 13980 | 13980 | 13980 | 271 |
| 316 | 20230530 | 141400 | 247868260 | 13980 | 13980 | 13980 | 13980 | 47 |
| 317 | 20230530 | 141300 | 247211200 | 13980 | 13970 | 13980 | 13970 | 384 |
| 318 | 20230530 | 141200 | 241846520 | 13970 | 13970 | 13970 | 13970 | 15 |
| 319 | 20230530 | 141100 | 241636970 | 13970 | 13970 | 13970 | 13970 | 15 |
| 320 | 20230530 | 141000 | 241427420 | 13960 | 13960 | 13960 | 13960 | 358 |
| 321 | 20230530 | 140900 | 236429740 | 13960 | 13960 | 13960 | 13960 | 17 |
| 322 | 20230530 | 140800 | 236192420 | 13960 | 13950 | 13960 | 13950 | 216 |
| 323 | 20230530 | 140700 | 233177120 | 13950 | 13950 | 13950 | 13950 | 3 |
| 324 | 20230530 | 140600 | 233135270 | 13950 | 13930 | 13950 | 13930 | 236 |
| 325 | 20230530 | 140500 | 229843180 | 13940 | 13950 | 13960 | 13940 | 42 |
| 326 | 20230530 | 140400 | 229257010 | 13960 | 13940 | 13960 | 13940 | 8 |
| 327 | 20230530 | 140300 | 229145410 | 13960 | 13940 | 13960 | 13940 | 13 |
| 328 | 20230530 | 140200 | 228963960 | 13960 | 13950 | 13960 | 13950 | 16 |
| 329 | 20230530 | 140100 | 228740700 | 13950 | 13950 | 13950 | 13940 | 21 |
| 330 | 20230530 | 140000 | 228447760 | 13950 | 13930 | 13950 | 13920 | 32 |
| 331 | 20230530 | 135900 | 228001660 | 13940 | 13940 | 13950 | 13930 | 194 |
| 332 | 20230530 | 135800 | 225297290 | 13950 | 13940 | 13950 | 13940 | 19 |
| 333 | 20230530 | 135700 | 225032260 | 13940 | 13950 | 13960 | 13940 | 28 |
| 334 | 20230530 | 135600 | 224641510 | 13960 | 13960 | 13960 | 13940 | 16 |
| 335 | 20230530 | 135500 | 224418230 | 13960 | 13940 | 13960 | 13940 | 23 |
| 336 | 20230530 | 135400 | 224097240 | 13960 | 13950 | 13960 | 13940 | 8 |
| 337 | 20230530 | 135300 | 223985630 | 13960 | 13960 | 13970 | 13940 | 37 |
| 338 | 20230530 | 135200 | 223469270 | 13960 | 13950 | 13970 | 13950 | 6 |
| 339 | 20230530 | 135100 | 223385500 | 13970 | 13970 | 13970 | 13950 | 22 |
| 340 | 20230530 | 135000 | 223078250 | 13970 | 13970 | 13980 | 13960 | 30 |
| 341 | 20230530 | 134900 | 222659160 | 13970 | 13960 | 13980 | 13960 | 17 |
| 342 | 20230530 | 134800 | 222421650 | 13970 | 13960 | 13980 | 13950 | 21 |
| 343 | 20230530 | 134700 | 222128270 | 13980 | 13980 | 13980 | 13970 | 12 |
| 344 | 20230530 | 134600 | 221960540 | 13980 | 13970 | 13980 | 13970 | 31 |
| 345 | 20230530 | 134500 | 221527200 | 13970 | 13980 | 13980 | 13970 | 19 |
| 346 | 20230530 | 134400 | 221261590 | 13980 | 13980 | 13980 | 13980 | 3 |
| 347 | 20230530 | 134300 | 221219650 | 13980 | 13980 | 13980 | 13980 | 14 |
| 348 | 20230530 | 134200 | 221023930 | 13980 | 13970 | 13980 | 13970 | 28 |
| 349 | 20230530 | 134100 | 220632600 | 13980 | 13970 | 13980 | 13970 | 33 |
| 350 | 20230530 | 134000 | 220171320 | 13970 | 13960 | 13970 | 13960 | 12 |
| 351 | 20230530 | 133900 | 220003690 | 13970 | 13960 | 13970 | 13960 | 5 |
| 352 | 20230530 | 133800 | 219933870 | 13960 | 13960 | 13960 | 13960 | 29 |
| 353 | 20230530 | 133700 | 219529030 | 13960 | 13960 | 13960 | 13960 | 14 |
| 354 | 20230530 | 133600 | 219333590 | 13960 | 13960 | 13960 | 13960 | 17 |
| 355 | 20230530 | 133500 | 219096270 | 13960 | 13950 | 13960 | 13950 | 93 |
| 356 | 20230530 | 133400 | 217798040 | 13960 | 13960 | 13960 | 13950 | 32 |
| 357 | 20230530 | 133300 | 217351380 | 13960 | 13960 | 13960 | 13960 | 10 |
| 358 | 20230530 | 133200 | 217211780 | 13960 | 13960 | 13960 | 13960 | 16 |
| 359 | 20230530 | 133100 | 216988420 | 13960 | 13960 | 13960 | 13960 | 2 |
| 360 | 20230530 | 133000 | 216960500 | 13960 | 13940 | 13960 | 13940 | 15 |
| 361 | 20230530 | 132900 | 216751220 | 13920 | 13960 | 13960 | 13900 | 116 |
| 362 | 20230530 | 132800 | 215136400 | 13960 | 13960 | 13960 | 13960 | 9 |
| 363 | 20230530 | 132700 | 215010760 | 13960 | 13960 | 13960 | 13960 | 18 |
| 364 | 20230530 | 132600 | 214759480 | 13930 | 13950 | 13960 | 13930 | 26 |
| 365 | 20230530 | 132500 | 214397010 | 13960 | 13960 | 13960 | 13960 | 14 |
| 366 | 20230530 | 132400 | 214201570 | 13970 | 13970 | 13970 | 13970 | 8 |
| 367 | 20230530 | 132300 | 214089810 | 13970 | 13970 | 13970 | 13970 | 20 |
| 368 | 20230530 | 132200 | 213810410 | 13970 | 13960 | 13970 | 13960 | 29 |
| 369 | 20230530 | 132100 | 213405310 | 13970 | 13970 | 13970 | 13970 | 2 |
| 370 | 20230530 | 132000 | 213377370 | 13970 | 13970 | 13980 | 13960 | 21 |
| 371 | 20230530 | 131900 | 213083990 | 13980 | 13980 | 13980 | 13980 | 14 |
| 372 | 20230530 | 131800 | 212888270 | 13980 | 13970 | 13980 | 13970 | 28 |
| 373 | 20230530 | 131700 | 212496890 | 13970 | 13970 | 13970 | 13970 | 16 |
| 374 | 20230530 | 131600 | 212273370 | 13970 | 13980 | 13980 | 13950 | 60 |
| 375 | 20230530 | 131500 | 211436080 | 13980 | 13980 | 13980 | 13980 | 29 |
| 376 | 20230530 | 131400 | 211030660 | 13980 | 13980 | 13980 | 13980 | 11 |
| 377 | 20230530 | 131300 | 210876880 | 13980 | 13980 | 13980 | 13980 | 9 |
| 378 | 20230530 | 131200 | 210751060 | 13980 | 13980 | 13980 | 13980 | 21 |
| 379 | 20230530 | 131100 | 210457480 | 13980 | 13970 | 13980 | 13970 | 20 |
| 380 | 20230530 | 131000 | 210177930 | 13970 | 13970 | 13970 | 13970 | 17 |
| 381 | 20230530 | 130900 | 209940440 | 13970 | 13960 | 13970 | 13960 | 5 |
| 382 | 20230530 | 130800 | 209870610 | 13970 | 13970 | 13970 | 13970 | 46 |
| 383 | 20230530 | 130700 | 209227990 | 13970 | 13970 | 13970 | 13970 | 29 |
| 384 | 20230530 | 130600 | 208822860 | 13970 | 13970 | 13970 | 13970 | 3 |
| 385 | 20230530 | 130500 | 208780950 | 13970 | 13970 | 13970 | 13970 | 15 |
| 386 | 20230530 | 130400 | 208571400 | 13970 | 13970 | 13970 | 13970 | 17 |
| 387 | 20230530 | 130300 | 208333910 | 13970 | 13960 | 13970 | 13960 | 21 |
| 388 | 20230530 | 130200 | 208040740 | 13960 | 13960 | 13960 | 13960 | 10 |
| 389 | 20230530 | 130100 | 207901140 | 13960 | 13960 | 13960 | 13960 | 3 |
| 390 | 20230530 | 130000 | 207859260 | 13960 | 13960 | 13960 | 13960 | 35 |
| 391 | 20230530 | 125900 | 207370660 | 13960 | 13960 | 13960 | 13960 | 16 |
| 392 | 20230530 | 125800 | 207147300 | 13960 | 13960 | 13960 | 13960 | 17 |
| 393 | 20230530 | 125700 | 206909980 | 13960 | 13960 | 13960 | 13960 | 26 |
| 394 | 20230530 | 125600 | 206547020 | 13960 | 13960 | 13960 | 13960 | 26 |
| 395 | 20230530 | 125500 | 206184060 | 13960 | 13960 | 13960 | 13960 | 15 |
| 396 | 20230530 | 125400 | 205974660 | 13960 | 13960 | 13960 | 13960 | 3 |
| 397 | 20230530 | 125300 | 205932780 | 13960 | 13960 | 13960 | 13960 | 21 |
| 398 | 20230530 | 125200 | 205639620 | 13960 | 13960 | 13970 | 13950 | 35 |
| 399 | 20230530 | 125100 | 205151000 | 13970 | 13970 | 13970 | 13970 | 7 |
| 400 | 20230530 | 125000 | 205053210 | 13970 | 13970 | 13970 | 13970 | 10 |
| 401 | 20230530 | 124900 | 204913510 | 13970 | 13970 | 13970 | 13970 | 35 |
| 402 | 20230530 | 124800 | 204424560 | 13970 | 13960 | 13970 | 13960 | 21 |
| 403 | 20230530 | 124700 | 204131220 | 13960 | 13960 | 13960 | 13960 | 9 |
| 404 | 20230530 | 124600 | 204005580 | 13960 | 13960 | 13970 | 13960 | 109 |
| 405 | 20230530 | 124500 | 202483880 | 13960 | 13960 | 13960 | 13960 | 22 |
| 406 | 20230530 | 124400 | 202176760 | 13960 | 13960 | 13960 | 13950 | 25 |
| 407 | 20230530 | 124300 | 201827770 | 13960 | 13950 | 13960 | 13950 | 4 |
| 408 | 20230530 | 124200 | 201771940 | 13960 | 13950 | 13960 | 13950 | 19 |
| 409 | 20230530 | 124100 | 201506780 | 13950 | 13950 | 13950 | 13950 | 15 |
| 410 | 20230530 | 124000 | 201297530 | 13950 | 13950 | 13950 | 13950 | 31 |
| 411 | 20230530 | 123900 | 200865080 | 13950 | 13950 | 13950 | 13950 | 20 |
| 412 | 20230530 | 123800 | 200586080 | 13950 | 13950 | 13950 | 13950 | 8 |
| 413 | 20230530 | 123700 | 200474480 | 13950 | 13940 | 13950 | 13940 | 18 |
| 414 | 20230530 | 123600 | 200223390 | 13950 | 13950 | 13950 | 13830 | 186 |
| 415 | 20230530 | 123500 | 197640800 | 13970 | 13970 | 13970 | 13970 | 10 |
| 416 | 20230530 | 123400 | 197501100 | 13970 | 13980 | 13980 | 13970 | 16 |
| 417 | 20230530 | 123300 | 197277550 | 13980 | 13980 | 13980 | 13980 | 38 |
| 418 | 20230530 | 123200 | 196746310 | 13980 | 13960 | 13980 | 13960 | 17 |
| 419 | 20230530 | 123100 | 196508770 | 13980 | 13970 | 13980 | 13960 | 10 |
| 420 | 20230530 | 123000 | 196369050 | 13960 | 13980 | 13980 | 13960 | 44 |
| 421 | 20230530 | 122900 | 195754220 | 13980 | 13990 | 13990 | 13980 | 34 |
| 422 | 20230530 | 122800 | 195278850 | 13980 | 13980 | 13980 | 13980 | 3 |
| 423 | 20230530 | 122700 | 195236910 | 13990 | 13990 | 13990 | 13990 | 17 |
| 424 | 20230530 | 122600 | 194999080 | 13980 | 13990 | 13990 | 13980 | 15 |
| 425 | 20230530 | 122500 | 194789240 | 13990 | 13990 | 13990 | 13990 | 35 |
| 426 | 20230530 | 122400 | 194299590 | 13990 | 13990 | 13990 | 13990 | 10 |
| 427 | 20230530 | 122300 | 194159690 | 13990 | 13980 | 13990 | 13980 | 46 |
| 428 | 20230530 | 122200 | 193516580 | 13980 | 13970 | 13980 | 13970 | 22 |
| 429 | 20230530 | 122100 | 193209040 | 13980 | 13970 | 13980 | 13970 | 20 |
| 430 | 20230530 | 122000 | 192929540 | 13980 | 13970 | 13980 | 13970 | 9 |
| 431 | 20230530 | 121900 | 192803780 | 13970 | 13970 | 13970 | 13970 | 16 |
| 432 | 20230530 | 121800 | 192580260 | 13960 | 13970 | 13970 | 13960 | 5 |
| 433 | 20230530 | 121700 | 192510440 | 13970 | 13970 | 13970 | 13970 | 10 |
| 434 | 20230530 | 121600 | 192370740 | 13970 | 13970 | 13970 | 13970 | 6 |
| 435 | 20230530 | 121500 | 192286920 | 13970 | 13970 | 13970 | 13920 | 59 |
| 436 | 20230530 | 121400 | 191463850 | 13970 | 13980 | 13980 | 13970 | 22 |
| 437 | 20230530 | 121300 | 191156480 | 13980 | 13980 | 13980 | 13980 | 13 |
| 438 | 20230530 | 121200 | 190974740 | 13970 | 13970 | 13970 | 13970 | 9 |
| 439 | 20230530 | 121100 | 190849010 | 13970 | 13970 | 13970 | 13970 | 2 |
| 440 | 20230530 | 121000 | 190821070 | 13980 | 13980 | 13980 | 13980 | 17 |
| 441 | 20230530 | 120900 | 190583410 | 13970 | 13970 | 13970 | 13970 | 10 |
| 442 | 20230530 | 120800 | 190443710 | 13970 | 13970 | 13970 | 13970 | 3 |
| 443 | 20230530 | 120700 | 190401800 | 13970 | 13970 | 13970 | 13970 | 10 |
| 444 | 20230530 | 120600 | 190262100 | 13970 | 13980 | 13980 | 13830 | 516 |
| 445 | 20230530 | 120500 | 183098510 | 13980 | 13980 | 13980 | 13980 | 3 |
| 446 | 20230530 | 120400 | 183056570 | 13980 | 13980 | 13980 | 13980 | 10 |
| 447 | 20230530 | 120300 | 182916770 | 13980 | 13980 | 13980 | 13980 | 2 |
| 448 | 20230530 | 120200 | 182888810 | 13980 | 13970 | 13980 | 13860 | 110 |
| 449 | 20230530 | 120100 | 181357140 | 13980 | 13980 | 13980 | 13980 | 17 |
| 450 | 20230530 | 120000 | 181119480 | 13980 | 13980 | 13980 | 13980 | 9 |
| 451 | 20230530 | 115900 | 180993660 | 13980 | 13980 | 13980 | 13980 | 19 |
| 452 | 20230530 | 115800 | 180728040 | 13980 | 13980 | 13980 | 13980 | 20 |
| 453 | 20230530 | 115700 | 180448440 | 13990 | 13990 | 13990 | 13990 | 10 |
| 454 | 20230530 | 115600 | 180308540 | 13990 | 13990 | 13990 | 13990 | 22 |
| 455 | 20230530 | 115500 | 180000760 | 13990 | 13990 | 13990 | 13990 | 25 |
| 456 | 20230530 | 115400 | 179651010 | 13990 | 13990 | 13990 | 13990 | 17 |
| 457 | 20230530 | 115300 | 179413180 | 13990 | 13990 | 13990 | 13990 | 3 |
| 458 | 20230530 | 115200 | 179371210 | 13990 | 13990 | 13990 | 13980 | 18 |
| 459 | 20230530 | 115100 | 179119400 | 13990 | 13990 | 13990 | 13990 | 38 |
| 460 | 20230530 | 115000 | 178587780 | 13990 | 13990 | 13990 | 13990 | 9 |
| 461 | 20230530 | 114900 | 178461870 | 13990 | 13990 | 13990 | 13990 | 14 |
| 462 | 20230530 | 114800 | 178266010 | 13990 | 14000 | 14000 | 13980 | 25 |
| 463 | 20230530 | 114700 | 177916340 | 13990 | 14000 | 14000 | 13980 | 58 |
| 464 | 20230530 | 114600 | 177104790 | 14000 | 14000 | 14000 | 14000 | 3 |
| 465 | 20230530 | 114500 | 177062790 | 14000 | 13990 | 14000 | 13990 | 84 |
| 466 | 20230530 | 114400 | 175887610 | 13990 | 13990 | 13990 | 13990 | 20 |
| 467 | 20230530 | 114300 | 175607810 | 13990 | 13990 | 13990 | 13990 | 16 |
| 468 | 20230530 | 114200 | 175383970 | 13990 | 13990 | 13990 | 13990 | 17 |
| 469 | 20230530 | 114100 | 175146140 | 13990 | 13990 | 13990 | 13990 | 21 |
| 470 | 20230530 | 114000 | 174852350 | 13990 | 13990 | 13990 | 13990 | 16 |
| 471 | 20230530 | 113900 | 174628510 | 13990 | 13990 | 13990 | 13990 | 99 |
| 472 | 20230530 | 113800 | 173243500 | 13990 | 13990 | 13990 | 13990 | 368 |
| 473 | 20230530 | 113700 | 168095180 | 13990 | 13990 | 13990 | 13990 | 20 |
| 474 | 20230530 | 113600 | 167815380 | 13990 | 13980 | 13990 | 13980 | 19 |
| 475 | 20230530 | 113500 | 167549660 | 13990 | 13990 | 13990 | 13990 | 3 |
| 476 | 20230530 | 113400 | 167507690 | 13990 | 13990 | 13990 | 13990 | 12 |
| 477 | 20230530 | 113300 | 167339810 | 13990 | 13990 | 13990 | 13990 | 13 |
| 478 | 20230530 | 113200 | 167157940 | 13990 | 13980 | 13990 | 13980 | 49 |
| 479 | 20230530 | 113100 | 166472480 | 13990 | 13990 | 13990 | 13990 | 15 |
| 480 | 20230530 | 113000 | 166262630 | 13990 | 13990 | 13990 | 13990 | 2 |
| 481 | 20230530 | 112900 | 166234650 | 13990 | 13990 | 13990 | 13990 | 17 |
| 482 | 20230530 | 112800 | 165996820 | 13990 | 13990 | 13990 | 13990 | 13 |
| 483 | 20230530 | 112700 | 165814950 | 13990 | 13990 | 13990 | 13990 | 18 |
| 484 | 20230530 | 112600 | 165563130 | 13990 | 13990 | 13990 | 13980 | 132 |
| 485 | 20230530 | 112500 | 163717610 | 13990 | 13990 | 13990 | 13990 | 15 |
| 486 | 20230530 | 112400 | 163507760 | 13990 | 13990 | 13990 | 13990 | 27 |
| 487 | 20230530 | 112300 | 163130030 | 13990 | 13990 | 13990 | 13990 | 16 |
| 488 | 20230530 | 112200 | 162906190 | 13990 | 13990 | 13990 | 13990 | 8 |
| 489 | 20230530 | 112100 | 162794270 | 13990 | 13990 | 13990 | 13990 | 19 |
| 490 | 20230530 | 112000 | 162528460 | 13990 | 13990 | 13990 | 13990 | 19 |
| 491 | 20230530 | 111900 | 162262650 | 13990 | 13990 | 13990 | 13990 | 9 |
| 492 | 20230530 | 111800 | 162136740 | 13990 | 13990 | 13990 | 13990 | 21 |
| 493 | 20230530 | 111700 | 161842950 | 13990 | 13990 | 13990 | 13990 | 27 |
| 494 | 20230530 | 111600 | 161465220 | 13990 | 13990 | 13990 | 13990 | 24 |
| 495 | 20230530 | 111500 | 161129460 | 13990 | 13990 | 13990 | 13990 | 6 |
| 496 | 20230530 | 111400 | 161045520 | 13990 | 13990 | 13990 | 13990 | 16 |
| 497 | 20230530 | 111300 | 160821680 | 13990 | 13990 | 13990 | 13990 | 36 |
| 498 | 20230530 | 111200 | 160318040 | 13990 | 13980 | 13990 | 13980 | 87 |
| 499 | 20230530 | 111100 | 159101710 | 13990 | 13990 | 13990 | 13990 | 10 |
| 500 | 20230530 | 111000 | 158961810 | 13990 | 13990 | 13990 | 13990 | 9 |
| 501 | 20230530 | 110900 | 158835900 | 13990 | 13990 | 13990 | 13990 | 42 |
| 502 | 20230530 | 110800 | 158248320 | 13990 | 13990 | 13990 | 13990 | 15 |
| 503 | 20230530 | 110700 | 158038470 | 13990 | 13980 | 13990 | 13980 | 18 |
| 504 | 20230530 | 110600 | 157786700 | 13990 | 13990 | 13990 | 13990 | 20 |
| 505 | 20230530 | 110500 | 157506900 | 13990 | 13990 | 13990 | 13990 | 27 |
| 506 | 20230530 | 110400 | 157129170 | 13990 | 13990 | 13990 | 13990 | 16 |
| 507 | 20230530 | 110300 | 156905330 | 13990 | 13990 | 13990 | 13990 | 129 |
| 508 | 20230530 | 110200 | 155100620 | 13990 | 13990 | 13990 | 13990 | 26 |
| 509 | 20230530 | 110100 | 154736880 | 13990 | 13990 | 13990 | 13990 | 9 |
| 510 | 20230530 | 110000 | 154610970 | 13990 | 13990 | 13990 | 13960 | 331 |
| 511 | 20230530 | 105900 | 149989800 | 13990 | 13980 | 13990 | 13980 | 28 |
| 512 | 20230530 | 105800 | 149598140 | 13990 | 13990 | 13990 | 13990 | 10 |
| 513 | 20230530 | 105700 | 149458240 | 13960 | 13990 | 13990 | 13960 | 21 |
| 514 | 20230530 | 105600 | 149164660 | 13990 | 13990 | 13990 | 13990 | 10 |
| 515 | 20230530 | 105500 | 149024760 | 13990 | 13990 | 13990 | 13990 | 3 |
| 516 | 20230530 | 105400 | 148982790 | 13990 | 13970 | 13990 | 13970 | 36 |
| 517 | 20230530 | 105300 | 148479850 | 13970 | 13970 | 13970 | 13970 | 25 |
| 518 | 20230530 | 105200 | 148130600 | 13970 | 13960 | 13970 | 13960 | 13 |
| 519 | 20230530 | 105100 | 147949010 | 13970 | 13970 | 13970 | 13970 | 17 |
| 520 | 20230530 | 105000 | 147711520 | 13970 | 13970 | 13970 | 13970 | 42 |
| 521 | 20230530 | 104900 | 147124780 | 13970 | 13970 | 13970 | 13970 | 22 |
| 522 | 20230530 | 104800 | 146817440 | 13970 | 13970 | 13970 | 13970 | 15 |
| 523 | 20230530 | 104700 | 146607890 | 13970 | 13960 | 13970 | 13960 | 5 |
| 524 | 20230530 | 104600 | 146538060 | 13970 | 13960 | 13970 | 13960 | 38 |
| 525 | 20230530 | 104500 | 146007220 | 13970 | 13970 | 13970 | 13970 | 17 |
| 526 | 20230530 | 104400 | 145769730 | 13970 | 13990 | 13990 | 13970 | 25 |
| 527 | 20230530 | 104300 | 145420100 | 13990 | 13990 | 13990 | 13980 | 23 |
| 528 | 20230530 | 104200 | 145098360 | 13990 | 13980 | 13990 | 13980 | 18 |
| 529 | 20230530 | 104100 | 144846700 | 13980 | 13990 | 13990 | 13970 | 62 |
| 530 | 20230530 | 104000 | 143980240 | 13990 | 13990 | 13990 | 13990 | 28 |
| 531 | 20230530 | 103900 | 143588520 | 13990 | 13990 | 13990 | 13990 | 29 |
| 532 | 20230530 | 103800 | 143182810 | 13990 | 13990 | 13990 | 13980 | 124 |
| 533 | 20230530 | 103700 | 141449080 | 13990 | 13990 | 13990 | 13980 | 16 |
| 534 | 20230530 | 103600 | 141225260 | 13990 | 13970 | 13990 | 13970 | 12 |
| 535 | 20230530 | 103500 | 141057440 | 13980 | 13980 | 13980 | 13970 | 39 |
| 536 | 20230530 | 103400 | 140512230 | 13980 | 13980 | 13980 | 13980 | 3 |
| 537 | 20230530 | 103300 | 140470290 | 13980 | 13970 | 13980 | 13970 | 5 |
| 538 | 20230530 | 103200 | 140400400 | 13980 | 13980 | 13980 | 13970 | 14 |
| 539 | 20230530 | 103100 | 140204770 | 13980 | 13980 | 13980 | 13980 | 35 |
| 540 | 20230530 | 103000 | 139715470 | 13980 | 13980 | 13980 | 13980 | 51 |
| 541 | 20230530 | 102900 | 139002490 | 13980 | 13980 | 13980 | 13980 | 9 |
| 542 | 20230530 | 102800 | 138876670 | 13980 | 13980 | 13980 | 13980 | 10 |
| 543 | 20230530 | 102700 | 138736870 | 13980 | 13980 | 13980 | 13980 | 26 |
| 544 | 20230530 | 102600 | 138373390 | 13980 | 13980 | 13980 | 13980 | 10 |
| 545 | 20230530 | 102500 | 138233590 | 13980 | 13980 | 13980 | 13980 | 23 |
| 546 | 20230530 | 102400 | 137912050 | 13980 | 13980 | 13980 | 13980 | 2 |
| 547 | 20230530 | 102300 | 137884090 | 13980 | 13980 | 13980 | 13980 | 38 |
| 548 | 20230530 | 102200 | 137352850 | 13980 | 13980 | 13980 | 13980 | 3 |
| 549 | 20230530 | 102100 | 137310910 | 13980 | 13980 | 13980 | 13980 | 21 |
| 550 | 20230530 | 102000 | 137017330 | 13980 | 13980 | 13980 | 13970 | 29 |
| 551 | 20230530 | 101900 | 136612010 | 13980 | 13980 | 13980 | 13980 | 19 |
| 552 | 20230530 | 101800 | 136346390 | 13980 | 13980 | 13980 | 13980 | 17 |
| 553 | 20230530 | 101700 | 136108730 | 13980 | 13970 | 13980 | 13970 | 10 |
| 554 | 20230530 | 101600 | 135968940 | 13980 | 13970 | 13980 | 13970 | 41 |
| 555 | 20230530 | 101500 | 135395780 | 13980 | 13980 | 13980 | 13970 | 23 |
| 556 | 20230530 | 101400 | 135074250 | 13970 | 13980 | 13980 | 13970 | 6 |
| 557 | 20230530 | 101300 | 134990400 | 13980 | 13980 | 13980 | 13980 | 14 |
| 558 | 20230530 | 101200 | 134794680 | 13980 | 13980 | 13980 | 13980 | 24 |
| 559 | 20230530 | 101100 | 134459160 | 13980 | 13970 | 13980 | 13970 | 20 |
| 560 | 20230530 | 101000 | 134179580 | 13900 | 13980 | 13980 | 13900 | 38 |
| 561 | 20230530 | 100900 | 133650190 | 13980 | 13980 | 13980 | 13980 | 2 |
| 562 | 20230530 | 100800 | 133622230 | 13950 | 13950 | 13950 | 13950 | 29 |
| 563 | 20230530 | 100700 | 133217680 | 13950 | 13950 | 13950 | 13950 | 34 |
| 564 | 20230530 | 100600 | 132743380 | 13950 | 13940 | 13950 | 13900 | 138 |
| 565 | 20230530 | 100500 | 130824020 | 13950 | 13970 | 13970 | 13950 | 62 |
| 566 | 20230530 | 100400 | 129958830 | 13950 | 13970 | 13980 | 13950 | 36 |
| 567 | 20230530 | 100300 | 129456270 | 13980 | 13980 | 13980 | 13980 | 3 |
| 568 | 20230530 | 100200 | 129414330 | 13980 | 13960 | 13980 | 13960 | 49 |
| 569 | 20230530 | 100100 | 128729830 | 13960 | 13960 | 13960 | 13960 | 13 |
| 570 | 20230530 | 100000 | 128548350 | 13960 | 13960 | 13960 | 13960 | 62 |
| 571 | 20230530 | 095900 | 127682830 | 13980 | 13980 | 13980 | 13980 | 38 |
| 572 | 20230530 | 095800 | 127151590 | 13980 | 13970 | 13980 | 13970 | 81 |
| 573 | 20230530 | 095700 | 126020010 | 13970 | 13970 | 13970 | 13970 | 37 |
| 574 | 20230530 | 095600 | 125503120 | 13960 | 13970 | 13970 | 13960 | 23 |
| 575 | 20230530 | 095500 | 125181850 | 13980 | 13980 | 13980 | 13980 | 12 |
| 576 | 20230530 | 095400 | 125014090 | 13980 | 13980 | 13980 | 13980 | 8 |
| 577 | 20230530 | 095300 | 124902250 | 13980 | 13980 | 13980 | 13980 | 15 |
| 578 | 20230530 | 095200 | 124692550 | 13980 | 13980 | 13980 | 13950 | 30 |
| 579 | 20230530 | 095100 | 124273300 | 13980 | 13990 | 13990 | 13980 | 14 |
| 580 | 20230530 | 095000 | 124077500 | 14000 | 13990 | 14000 | 13990 | 230 |
| 581 | 20230530 | 094900 | 120859720 | 13990 | 13990 | 13990 | 13990 | 95 |
| 582 | 20230530 | 094800 | 119530670 | 13990 | 13990 | 13990 | 13990 | 110 |
| 583 | 20230530 | 094700 | 117991770 | 13990 | 13990 | 13990 | 13980 | 70 |
| 584 | 20230530 | 094600 | 117012490 | 13990 | 13990 | 13990 | 13990 | 22 |
| 585 | 20230530 | 094500 | 116704710 | 14000 | 13990 | 14000 | 13990 | 112 |
| 586 | 20230530 | 094400 | 115137710 | 14000 | 14000 | 14000 | 14000 | 3 |
| 587 | 20230530 | 094300 | 115095710 | 14000 | 14000 | 14000 | 14000 | 74 |
| 588 | 20230530 | 094200 | 114059710 | 14000 | 14000 | 14000 | 14000 | 16 |
| 589 | 20230530 | 094100 | 113835710 | 14000 | 14000 | 14000 | 14000 | 27 |
| 590 | 20230530 | 094000 | 113457710 | 13990 | 14000 | 14000 | 13990 | 13 |
| 591 | 20230530 | 093900 | 113275720 | 14000 | 14000 | 14000 | 13990 | 201 |
| 592 | 20230530 | 093800 | 110462170 | 13990 | 14000 | 14000 | 13990 | 93 |
| 593 | 20230530 | 093700 | 109160670 | 14000 | 13990 | 14000 | 13990 | 146 |
| 594 | 20230530 | 093600 | 107116970 | 14000 | 14000 | 14000 | 14000 | 23 |
| 595 | 20230530 | 093500 | 106794970 | 14000 | 14000 | 14000 | 14000 | 23 |
| 596 | 20230530 | 093400 | 106472970 | 14000 | 14000 | 14000 | 13990 | 26 |
| 597 | 20230530 | 093300 | 106109020 | 14000 | 14000 | 14000 | 14000 | 22 |
| 598 | 20230530 | 093200 | 105801020 | 14000 | 13990 | 14000 | 13990 | 75 |
| 599 | 20230530 | 093100 | 104751520 | 14000 | 14000 | 14000 | 14000 | 8 |
| 600 | 20230530 | 093000 | 104639520 | 14000 | 14000 | 14000 | 13920 | 334 |
| 601 | 20230530 | 092900 | 99965280 | 14000 | 13980 | 14000 | 13980 | 624 |
| 602 | 20230530 | 092800 | 91236640 | 13980 | 13950 | 13980 | 13950 | 355 |
| 603 | 20230530 | 092700 | 86283270 | 13940 | 13940 | 13940 | 13940 | 153 |
| 604 | 20230530 | 092600 | 84150450 | 13940 | 13900 | 13940 | 13900 | 144 |
| 605 | 20230530 | 092500 | 82148690 | 13900 | 13900 | 13900 | 13900 | 2 |
| 606 | 20230530 | 092400 | 82120890 | 13940 | 13930 | 13940 | 13740 | 399 |
| 607 | 20230530 | 092300 | 76609900 | 13930 | 13920 | 13930 | 13920 | 29 |
| 608 | 20230530 | 092200 | 76206050 | 13930 | 13930 | 13930 | 13920 | 47 |
| 609 | 20230530 | 092100 | 75551410 | 13930 | 13930 | 13930 | 13930 | 8 |
| 610 | 20230530 | 092000 | 75439970 | 13930 | 13930 | 13930 | 13790 | 173 |
| 611 | 20230530 | 091900 | 73040370 | 13940 | 13940 | 13940 | 13930 | 28 |
| 612 | 20230530 | 091800 | 72650150 | 13940 | 13940 | 13940 | 13920 | 114 |
| 613 | 20230530 | 091700 | 71061050 | 13940 | 13900 | 13940 | 13900 | 396 |
| 614 | 20230530 | 091600 | 65553340 | 13900 | 13900 | 13900 | 13900 | 16 |
| 615 | 20230530 | 091500 | 65330940 | 13900 | 13900 | 13900 | 13900 | 105 |
| 616 | 20230530 | 091400 | 63871440 | 13880 | 13870 | 13880 | 13870 | 348 |
| 617 | 20230530 | 091300 | 59041760 | 13870 | 13850 | 13870 | 13850 | 41 |
| 618 | 20230530 | 091200 | 58473830 | 13850 | 13860 | 13870 | 13850 | 108 |
| 619 | 20230530 | 091100 | 56977450 | 13870 | 13860 | 13870 | 13860 | 56 |
| 620 | 20230530 | 091000 | 56200760 | 13870 | 13870 | 13870 | 13870 | 14 |
| 621 | 20230530 | 090900 | 56006580 | 13870 | 13860 | 13870 | 13860 | 23 |
| 622 | 20230530 | 090800 | 55687770 | 13860 | 13860 | 13860 | 13860 | 3 |
| 623 | 20230530 | 090700 | 55646190 | 13860 | 13780 | 13870 | 13780 | 269 |
| 624 | 20230530 | 090600 | 51918730 | 13870 | 13900 | 13900 | 13720 | 1003 |
| 625 | 20230530 | 090500 | 38121940 | 13910 | 13910 | 13910 | 13880 | 56 |
| 626 | 20230530 | 090400 | 37343730 | 13910 | 13880 | 13910 | 13880 | 1025 |
| 627 | 20230530 | 090300 | 23106170 | 13870 | 13850 | 13870 | 13850 | 1047 |
| 628 | 20230530 | 090200 | 8604280 | 13850 | 13840 | 13850 | 13800 | 80 |
| 629 | 20230530 | 090100 | 7499290 | 13850 | 13850 | 13850 | 13840 | 189 |
| 630 | 20230530 | 090000 | 4881720 | 13850 | 13790 | 13850 | 13790 | 354 |