31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 184300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 8484 |
| 3 | 20230530 | 184200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20230530 | 184100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20230530 | 184000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20230530 | 183900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20230530 | 183800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20230530 | 183700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20230530 | 183600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20230530 | 183500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20230530 | 183400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20230530 | 183300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20230530 | 183200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20230530 | 183100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20230530 | 183000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20230530 | 182900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20230530 | 182800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20230530 | 182700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20230530 | 182600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20230530 | 182500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20230530 | 182400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20230530 | 182300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20230530 | 182200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20230530 | 182100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20230530 | 182000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20230530 | 181900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20230530 | 181800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20230530 | 181700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20230530 | 181600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20230530 | 181500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20230530 | 181400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20230530 | 181300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 8484 |
| 33 | 20230530 | 181200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20230530 | 181100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20230530 | 181000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20230530 | 180900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20230530 | 180800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20230530 | 180700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20230530 | 180600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20230530 | 180500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20230530 | 180400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20230530 | 180300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20230530 | 180200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20230530 | 180100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20230530 | 180000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20230530 | 175900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20230530 | 175800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20230530 | 175700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20230530 | 175600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20230530 | 175500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20230530 | 175400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20230530 | 175300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20230530 | 175200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20230530 | 175100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20230530 | 175000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20230530 | 174900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20230530 | 174800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20230530 | 174700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20230530 | 174600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20230530 | 174500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20230530 | 174400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20230530 | 174300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 8484 |
| 63 | 20230530 | 174200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20230530 | 174100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20230530 | 174000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20230530 | 173900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20230530 | 173800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20230530 | 173700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20230530 | 173600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20230530 | 173500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20230530 | 173400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20230530 | 173300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20230530 | 173200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20230530 | 173100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20230530 | 173000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20230530 | 172900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20230530 | 172800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20230530 | 172700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20230530 | 172600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20230530 | 172500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20230530 | 172400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20230530 | 172300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20230530 | 172200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20230530 | 172100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20230530 | 172000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20230530 | 171900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20230530 | 171800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20230530 | 171700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20230530 | 171600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20230530 | 171500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20230530 | 171400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20230530 | 171300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 8484 |
| 93 | 20230530 | 171200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20230530 | 171100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20230530 | 171000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20230530 | 170900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20230530 | 170800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20230530 | 170700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20230530 | 170600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20230530 | 170500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20230530 | 170400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20230530 | 170300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20230530 | 170200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20230530 | 170100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20230530 | 170000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20230530 | 165900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20230530 | 165800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20230530 | 165700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20230530 | 165600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20230530 | 165500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20230530 | 165400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20230530 | 165300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20230530 | 165200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20230530 | 165100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20230530 | 165000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20230530 | 164900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20230530 | 164800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20230530 | 164700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20230530 | 164600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20230530 | 164500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20230530 | 164400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20230530 | 164300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 8484 |
| 123 | 20230530 | 164200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20230530 | 164100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20230530 | 164000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20230530 | 163900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20230530 | 163800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20230530 | 163700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20230530 | 163600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20230530 | 163500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20230530 | 163400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20230530 | 163300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20230530 | 163200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20230530 | 163100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20230530 | 163000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20230530 | 162900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20230530 | 162800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20230530 | 162700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20230530 | 162600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20230530 | 162500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20230530 | 162400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20230530 | 162300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20230530 | 162200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20230530 | 162100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20230530 | 162000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20230530 | 161900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20230530 | 161800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20230530 | 161700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20230530 | 161600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20230530 | 161500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20230530 | 161400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20230530 | 161300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 8484 |
| 153 | 20230530 | 161200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20230530 | 161100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20230530 | 161000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20230530 | 160900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20230530 | 160800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20230530 | 160700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20230530 | 160600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20230530 | 160500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20230530 | 160400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20230530 | 160300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20230530 | 160200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20230530 | 160100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20230530 | 160000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20230530 | 155900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20230530 | 155800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20230530 | 155700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20230530 | 155600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20230530 | 155500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20230530 | 155400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20230530 | 155300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20230530 | 155200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20230530 | 155100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20230530 | 155000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20230530 | 154900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20230530 | 154800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20230530 | 154700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20230530 | 154600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20230530 | 154500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20230530 | 154400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20230530 | 154300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 8484 |
| 183 | 20230530 | 154200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20230530 | 154100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20230530 | 154000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20230530 | 153900 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20230530 | 153800 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20230530 | 153700 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20230530 | 153600 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20230530 | 153500 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20230530 | 153400 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20230530 | 153300 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20230530 | 153200 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20230530 | 153100 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20230530 | 153000 | 14440679600 | 47550 | 47550 | 47550 | 47550 | 8484 |
| 196 | 20230530 | 152900 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20230530 | 152800 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20230530 | 152700 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20230530 | 152600 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20230530 | 152500 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20230530 | 152400 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20230530 | 152300 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20230530 | 152200 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20230530 | 152100 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20230530 | 152000 | 14037265400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20230530 | 151900 | 14037265400 | 47500 | 47400 | 47500 | 47400 | 3704 |
| 207 | 20230530 | 151800 | 13861490300 | 47400 | 47300 | 47450 | 47300 | 3120 |
| 208 | 20230530 | 151700 | 13713644550 | 47350 | 47400 | 47450 | 47300 | 3008 |
| 209 | 20230530 | 151600 | 13571126450 | 47450 | 47300 | 47450 | 47300 | 1281 |
| 210 | 20230530 | 151500 | 13510425100 | 47350 | 47450 | 47500 | 47300 | 1871 |
| 211 | 20230530 | 151400 | 13421742850 | 47450 | 47500 | 47550 | 47350 | 2877 |
| 212 | 20230530 | 151300 | 13285139900 | 47550 | 47550 | 47600 | 47500 | 1585 |
| 213 | 20230530 | 151200 | 13209782700 | 47550 | 47300 | 47600 | 47250 | 9733 |
| 214 | 20230530 | 151100 | 12748144650 | 47300 | 47100 | 47300 | 47100 | 2929 |
| 215 | 20230530 | 151000 | 12609829200 | 47100 | 47250 | 47250 | 47050 | 1523 |
| 216 | 20230530 | 150900 | 12537962000 | 47250 | 47150 | 47250 | 47000 | 3536 |
| 217 | 20230530 | 150800 | 12371204400 | 47200 | 47200 | 47450 | 47200 | 9328 |
| 218 | 20230530 | 150700 | 11929713850 | 47200 | 46500 | 47200 | 46500 | 13328 |
| 219 | 20230530 | 150600 | 11304535300 | 46500 | 46500 | 46550 | 46500 | 978 |
| 220 | 20230530 | 150500 | 11259058000 | 46550 | 46600 | 46600 | 46500 | 1653 |
| 221 | 20230530 | 150400 | 11182114050 | 46600 | 46600 | 46650 | 46600 | 368 |
| 222 | 20230530 | 150300 | 11164965150 | 46550 | 46550 | 46600 | 46550 | 1023 |
| 223 | 20230530 | 150200 | 11117338500 | 46550 | 46550 | 46600 | 46550 | 77 |
| 224 | 20230530 | 150100 | 11113752100 | 46550 | 46600 | 46650 | 46550 | 721 |
| 225 | 20230530 | 150000 | 11080149900 | 46600 | 46650 | 46650 | 46600 | 146 |
| 226 | 20230530 | 145900 | 11073339700 | 46650 | 46700 | 46700 | 46650 | 311 |
| 227 | 20230530 | 145800 | 11058825400 | 46700 | 46700 | 46750 | 46650 | 663 |
| 228 | 20230530 | 145700 | 11027857200 | 46750 | 46750 | 46750 | 46700 | 1240 |
| 229 | 20230530 | 145600 | 10969893200 | 46750 | 46750 | 46800 | 46700 | 622 |
| 230 | 20230530 | 145500 | 10940815200 | 46750 | 46700 | 46750 | 46700 | 337 |
| 231 | 20230530 | 145400 | 10925064350 | 46750 | 46700 | 46750 | 46650 | 1182 |
| 232 | 20230530 | 145300 | 10869864850 | 46750 | 46750 | 46800 | 46700 | 738 |
| 233 | 20230530 | 145200 | 10835361450 | 46750 | 46700 | 46800 | 46700 | 836 |
| 234 | 20230530 | 145100 | 10796288000 | 46700 | 46700 | 46750 | 46650 | 351 |
| 235 | 20230530 | 145000 | 10779889550 | 46700 | 46700 | 46700 | 46650 | 826 |
| 236 | 20230530 | 144900 | 10741328550 | 46700 | 46650 | 46700 | 46650 | 825 |
| 237 | 20230530 | 144800 | 10702818800 | 46650 | 46550 | 46700 | 46550 | 799 |
| 238 | 20230530 | 144700 | 10665566450 | 46600 | 46450 | 46600 | 46450 | 2797 |
| 239 | 20230530 | 144600 | 10535340600 | 46450 | 46350 | 46450 | 46350 | 1101 |
| 240 | 20230530 | 144500 | 10484230150 | 46350 | 46350 | 46350 | 46350 | 1011 |
| 241 | 20230530 | 144400 | 10437370300 | 46350 | 46300 | 46350 | 46300 | 125 |
| 242 | 20230530 | 144300 | 10431577050 | 46300 | 46350 | 46350 | 46300 | 195 |
| 243 | 20230530 | 144200 | 10422547850 | 46350 | 46350 | 46350 | 46300 | 867 |
| 244 | 20230530 | 144100 | 10382398200 | 46350 | 46350 | 46350 | 46350 | 59 |
| 245 | 20230530 | 144000 | 10379663550 | 46350 | 46350 | 46350 | 46300 | 192 |
| 246 | 20230530 | 143900 | 10370764450 | 46300 | 46400 | 46400 | 46300 | 839 |
| 247 | 20230530 | 143800 | 10331849600 | 46350 | 46350 | 46350 | 46350 | 507 |
| 248 | 20230530 | 143700 | 10308350150 | 46350 | 46300 | 46350 | 46300 | 62 |
| 249 | 20230530 | 143600 | 10305476700 | 46350 | 46400 | 46400 | 46250 | 387 |
| 250 | 20230530 | 143500 | 10287549450 | 46400 | 46400 | 46400 | 46300 | 309 |
| 251 | 20230530 | 143400 | 10273216450 | 46400 | 46400 | 46400 | 46300 | 348 |
| 252 | 20230530 | 143300 | 10257085950 | 46400 | 46350 | 46400 | 46250 | 1082 |
| 253 | 20230530 | 143200 | 10206919550 | 46350 | 46200 | 46350 | 46200 | 578 |
| 254 | 20230530 | 143100 | 10180177000 | 46200 | 46250 | 46250 | 46200 | 136 |
| 255 | 20230530 | 143000 | 10173893500 | 46200 | 46200 | 46250 | 46200 | 231 |
| 256 | 20230530 | 142900 | 10163215850 | 46250 | 46250 | 46250 | 46200 | 298 |
| 257 | 20230530 | 142800 | 10149444200 | 46250 | 46250 | 46250 | 46250 | 116 |
| 258 | 20230530 | 142700 | 10144079200 | 46250 | 46250 | 46250 | 46250 | 653 |
| 259 | 20230530 | 142600 | 10113877950 | 46300 | 46350 | 46350 | 46300 | 422 |
| 260 | 20230530 | 142500 | 10094337200 | 46350 | 46350 | 46350 | 46300 | 395 |
| 261 | 20230530 | 142400 | 10076035850 | 46350 | 46300 | 46350 | 46300 | 411 |
| 262 | 20230530 | 142300 | 10056998200 | 46300 | 46300 | 46300 | 46250 | 200 |
| 263 | 20230530 | 142200 | 10047739300 | 46250 | 46250 | 46300 | 46200 | 215 |
| 264 | 20230530 | 142100 | 10037795550 | 46250 | 46250 | 46250 | 46250 | 72 |
| 265 | 20230530 | 142000 | 10034465550 | 46250 | 46250 | 46250 | 46150 | 78 |
| 266 | 20230530 | 141900 | 10030864450 | 46250 | 46200 | 46250 | 46150 | 114 |
| 267 | 20230530 | 141800 | 10025601650 | 46250 | 46200 | 46250 | 46200 | 144 |
| 268 | 20230530 | 141700 | 10018948700 | 46250 | 46250 | 46250 | 46250 | 10 |
| 269 | 20230530 | 141600 | 10018486200 | 46250 | 46250 | 46300 | 46250 | 219 |
| 270 | 20230530 | 141500 | 10008357350 | 46200 | 46250 | 46250 | 46200 | 166 |
| 271 | 20230530 | 141400 | 10000685550 | 46250 | 46200 | 46250 | 46200 | 140 |
| 272 | 20230530 | 141300 | 9994212050 | 46200 | 46150 | 46200 | 46150 | 80 |
| 273 | 20230530 | 141200 | 9990516700 | 46200 | 46200 | 46200 | 46150 | 169 |
| 274 | 20230530 | 141100 | 9982714600 | 46200 | 46200 | 46200 | 46200 | 82 |
| 275 | 20230530 | 141000 | 9978926200 | 46200 | 46150 | 46200 | 46150 | 71 |
| 276 | 20230530 | 140900 | 9975647000 | 46150 | 46150 | 46150 | 46150 | 261 |
| 277 | 20230530 | 140800 | 9963601850 | 46150 | 46200 | 46250 | 46150 | 34 |
| 278 | 20230530 | 140700 | 9962030650 | 46250 | 46150 | 46250 | 46100 | 174 |
| 279 | 20230530 | 140600 | 9954004650 | 46150 | 46150 | 46150 | 46100 | 25 |
| 280 | 20230530 | 140500 | 9952851200 | 46150 | 46200 | 46200 | 46150 | 440 |
| 281 | 20230530 | 140400 | 9932543000 | 46200 | 46200 | 46200 | 46150 | 286 |
| 282 | 20230530 | 140300 | 9919338200 | 46200 | 46250 | 46250 | 46150 | 477 |
| 283 | 20230530 | 140200 | 9897305350 | 46250 | 46400 | 46400 | 46250 | 1699 |
| 284 | 20230530 | 140100 | 9818662650 | 46400 | 46400 | 46400 | 46400 | 14 |
| 285 | 20230530 | 140000 | 9818013050 | 46400 | 46300 | 46400 | 46300 | 56 |
| 286 | 20230530 | 135900 | 9815416100 | 46350 | 46350 | 46400 | 46350 | 3 |
| 287 | 20230530 | 135800 | 9815277000 | 46300 | 46300 | 46400 | 46300 | 276 |
| 288 | 20230530 | 135700 | 9802491450 | 46300 | 46400 | 46400 | 46300 | 328 |
| 289 | 20230530 | 135600 | 9787287000 | 46400 | 46350 | 46400 | 46350 | 110 |
| 290 | 20230530 | 135500 | 9782188200 | 46400 | 46400 | 46400 | 46350 | 480 |
| 291 | 20230530 | 135400 | 9759917500 | 46400 | 46400 | 46450 | 46400 | 168 |
| 292 | 20230530 | 135300 | 9752121050 | 46450 | 46400 | 46450 | 46400 | 210 |
| 293 | 20230530 | 135200 | 9742375050 | 46350 | 46350 | 46400 | 46350 | 17 |
| 294 | 20230530 | 135100 | 9741586850 | 46400 | 46400 | 46400 | 46350 | 187 |
| 295 | 20230530 | 135000 | 9732916050 | 46400 | 46450 | 46450 | 46400 | 296 |
| 296 | 20230530 | 134900 | 9719181100 | 46450 | 46450 | 46450 | 46450 | 2 |
| 297 | 20230530 | 134800 | 9719088200 | 46350 | 46400 | 46450 | 46350 | 170 |
| 298 | 20230530 | 134700 | 9711201800 | 46400 | 46450 | 46500 | 46400 | 154 |
| 299 | 20230530 | 134600 | 9704048950 | 46400 | 46400 | 46450 | 46400 | 786 |
| 300 | 20230530 | 134500 | 9667577250 | 46400 | 46350 | 46400 | 46350 | 752 |
| 301 | 20230530 | 134400 | 9632717450 | 46350 | 46400 | 46400 | 46350 | 140 |
| 302 | 20230530 | 134300 | 9626224800 | 46400 | 46500 | 46500 | 46400 | 116 |
| 303 | 20230530 | 134200 | 9620838900 | 46500 | 46500 | 46500 | 46400 | 1726 |
| 304 | 20230530 | 134100 | 9540609100 | 46400 | 46400 | 46500 | 46400 | 158 |
| 305 | 20230530 | 134000 | 9533277500 | 46350 | 46250 | 46350 | 46250 | 165 |
| 306 | 20230530 | 133900 | 9525629850 | 46250 | 46250 | 46300 | 46250 | 245 |
| 307 | 20230530 | 133800 | 9514294400 | 46250 | 46400 | 46400 | 46250 | 431 |
| 308 | 20230530 | 133700 | 9494334900 | 46400 | 46450 | 46500 | 46350 | 447 |
| 309 | 20230530 | 133600 | 9473588200 | 46450 | 46600 | 46600 | 46450 | 915 |
| 310 | 20230530 | 133500 | 9431048350 | 46500 | 46500 | 46650 | 46500 | 532 |
| 311 | 20230530 | 133400 | 9406276750 | 46500 | 46450 | 46500 | 46450 | 846 |
| 312 | 20230530 | 133300 | 9366966600 | 46450 | 46350 | 46450 | 46350 | 847 |
| 313 | 20230530 | 133200 | 9327658900 | 46300 | 46100 | 46300 | 46100 | 414 |
| 314 | 20230530 | 133100 | 9308523650 | 46100 | 46100 | 46150 | 46050 | 394 |
| 315 | 20230530 | 133000 | 9290362500 | 46150 | 45950 | 46150 | 45950 | 270 |
| 316 | 20230530 | 132900 | 9277930200 | 45950 | 45950 | 45950 | 45950 | 427 |
| 317 | 20230530 | 132800 | 9258309550 | 45950 | 46000 | 46000 | 45950 | 289 |
| 318 | 20230530 | 132700 | 9245024000 | 46100 | 46150 | 46150 | 45950 | 1355 |
| 319 | 20230530 | 132600 | 9182607600 | 46150 | 46200 | 46200 | 46150 | 425 |
| 320 | 20230530 | 132500 | 9162988600 | 46200 | 46300 | 46350 | 46200 | 539 |
| 321 | 20230530 | 132400 | 9138052800 | 46350 | 46350 | 46400 | 46350 | 208 |
| 322 | 20230530 | 132300 | 9128411500 | 46400 | 46400 | 46450 | 46400 | 216 |
| 323 | 20230530 | 132200 | 9118387900 | 46400 | 46450 | 46450 | 46300 | 1051 |
| 324 | 20230530 | 132100 | 9069689300 | 46400 | 46650 | 46650 | 46350 | 1326 |
| 325 | 20230530 | 132000 | 9008017300 | 46650 | 46650 | 46650 | 46600 | 583 |
| 326 | 20230530 | 131900 | 8980820600 | 46650 | 46700 | 46700 | 46650 | 413 |
| 327 | 20230530 | 131800 | 8961535650 | 46700 | 46700 | 46700 | 46650 | 855 |
| 328 | 20230530 | 131700 | 8921615100 | 46700 | 46750 | 46750 | 46650 | 1018 |
| 329 | 20230530 | 131600 | 8874066050 | 46750 | 46750 | 46800 | 46700 | 1458 |
| 330 | 20230530 | 131500 | 8805910000 | 46700 | 46650 | 46800 | 46650 | 1829 |
| 331 | 20230530 | 131400 | 8720477850 | 46650 | 46550 | 46650 | 46500 | 1819 |
| 332 | 20230530 | 131300 | 8635789500 | 46550 | 46650 | 46650 | 46400 | 2092 |
| 333 | 20230530 | 131200 | 8538362500 | 46600 | 46600 | 46700 | 46550 | 2452 |
| 334 | 20230530 | 131100 | 8424099450 | 46600 | 46300 | 46700 | 46100 | 5007 |
| 335 | 20230530 | 131000 | 8191382500 | 46300 | 46350 | 46400 | 46100 | 1460 |
| 336 | 20230530 | 130900 | 8123806400 | 46400 | 45950 | 46450 | 45950 | 2359 |
| 337 | 20230530 | 130800 | 8014967650 | 45900 | 45650 | 45900 | 45650 | 1662 |
| 338 | 20230530 | 130700 | 7938936050 | 45650 | 45650 | 45650 | 45650 | 43 |
| 339 | 20230530 | 130600 | 7936973100 | 45650 | 45650 | 45650 | 45600 | 547 |
| 340 | 20230530 | 130500 | 7912008600 | 45650 | 45600 | 45650 | 45600 | 34 |
| 341 | 20230530 | 130400 | 7910458050 | 45650 | 45600 | 45650 | 45600 | 55 |
| 342 | 20230530 | 130300 | 7907947500 | 45600 | 45600 | 45600 | 45600 | 127 |
| 343 | 20230530 | 130200 | 7902156300 | 45650 | 45650 | 45650 | 45650 | 62 |
| 344 | 20230530 | 130100 | 7899326000 | 45650 | 45700 | 45700 | 45650 | 53 |
| 345 | 20230530 | 130000 | 7896906350 | 45650 | 45650 | 45650 | 45650 | 111 |
| 346 | 20230530 | 125900 | 7891839200 | 45650 | 45700 | 45700 | 45650 | 168 |
| 347 | 20230530 | 125800 | 7884169800 | 45700 | 45650 | 45700 | 45650 | 151 |
| 348 | 20230530 | 125700 | 7877276500 | 45650 | 45600 | 45650 | 45600 | 47 |
| 349 | 20230530 | 125600 | 7875132800 | 45600 | 45600 | 45650 | 45600 | 162 |
| 350 | 20230530 | 125500 | 7867744950 | 45600 | 45600 | 45650 | 45550 | 97 |
| 351 | 20230530 | 125400 | 7863322250 | 45600 | 45550 | 45600 | 45550 | 212 |
| 352 | 20230530 | 125300 | 7853665600 | 45550 | 45550 | 45600 | 45550 | 53 |
| 353 | 20230530 | 125200 | 7851251350 | 45550 | 45600 | 45600 | 45550 | 331 |
| 354 | 20230530 | 125100 | 7836169500 | 45600 | 45600 | 45600 | 45600 | 30 |
| 355 | 20230530 | 125000 | 7834801500 | 45600 | 45550 | 45600 | 45550 | 121 |
| 356 | 20230530 | 124900 | 7829289750 | 45600 | 45600 | 45600 | 45550 | 105 |
| 357 | 20230530 | 124800 | 7824504050 | 45600 | 45600 | 45600 | 45600 | 95 |
| 358 | 20230530 | 124700 | 7820172050 | 45600 | 45550 | 45600 | 45550 | 107 |
| 359 | 20230530 | 124600 | 7815293000 | 45550 | 45550 | 45550 | 45550 | 77 |
| 360 | 20230530 | 124500 | 7811785650 | 45600 | 45650 | 45650 | 45600 | 536 |
| 361 | 20230530 | 124400 | 7787343950 | 45600 | 45650 | 45650 | 45600 | 114 |
| 362 | 20230530 | 124300 | 7782140450 | 45650 | 45650 | 45650 | 45650 | 18 |
| 363 | 20230530 | 124200 | 7781318750 | 45600 | 45600 | 45650 | 45600 | 238 |
| 364 | 20230530 | 124100 | 7770465700 | 45600 | 45600 | 45600 | 45600 | 12 |
| 365 | 20230530 | 124000 | 7769918500 | 45600 | 45650 | 45650 | 45600 | 25 |
| 366 | 20230530 | 123900 | 7768777300 | 45650 | 45600 | 45650 | 45550 | 173 |
| 367 | 20230530 | 123800 | 7760892850 | 45550 | 45550 | 45550 | 45550 | 116 |
| 368 | 20230530 | 123700 | 7755609050 | 45550 | 45550 | 45600 | 45550 | 168 |
| 369 | 20230530 | 123600 | 7747956150 | 45550 | 45550 | 45550 | 45550 | 6 |
| 370 | 20230530 | 123500 | 7747682850 | 45550 | 45600 | 45600 | 45550 | 132 |
| 371 | 20230530 | 123400 | 7741664950 | 45600 | 45650 | 45650 | 45600 | 55 |
| 372 | 20230530 | 123300 | 7739156700 | 45600 | 45600 | 45600 | 45550 | 195 |
| 373 | 20230530 | 123200 | 7730266300 | 45600 | 45600 | 45600 | 45600 | 162 |
| 374 | 20230530 | 123100 | 7722879100 | 45600 | 45650 | 45650 | 45600 | 343 |
| 375 | 20230530 | 123000 | 7707235850 | 45650 | 45650 | 45650 | 45600 | 77 |
| 376 | 20230530 | 122900 | 7703721650 | 45600 | 45650 | 45650 | 45600 | 113 |
| 377 | 20230530 | 122800 | 7698568800 | 45600 | 45600 | 45600 | 45600 | 202 |
| 378 | 20230530 | 122700 | 7689357600 | 45600 | 45600 | 45600 | 45600 | 224 |
| 379 | 20230530 | 122600 | 7679143200 | 45600 | 45600 | 45650 | 45600 | 32 |
| 380 | 20230530 | 122500 | 7677682500 | 45600 | 45600 | 45600 | 45600 | 135 |
| 381 | 20230530 | 122400 | 7671526500 | 45600 | 45650 | 45650 | 45600 | 47 |
| 382 | 20230530 | 122300 | 7669381400 | 45650 | 45600 | 45650 | 45600 | 76 |
| 383 | 20230530 | 122200 | 7665912050 | 45550 | 45600 | 45600 | 45550 | 177 |
| 384 | 20230530 | 122100 | 7657848450 | 45550 | 45650 | 45650 | 45550 | 159 |
| 385 | 20230530 | 122000 | 7650597350 | 45600 | 45600 | 45650 | 45600 | 56 |
| 386 | 20230530 | 121900 | 7648042350 | 45600 | 45550 | 45600 | 45500 | 524 |
| 387 | 20230530 | 121800 | 7624181900 | 45550 | 45600 | 45600 | 45550 | 81 |
| 388 | 20230530 | 121700 | 7620492300 | 45600 | 45600 | 45600 | 45600 | 277 |
| 389 | 20230530 | 121600 | 7607861100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 390 | 20230530 | 121500 | 7607861100 | 45600 | 45550 | 45600 | 45550 | 32 |
| 391 | 20230530 | 121400 | 7606401950 | 45550 | 45650 | 45650 | 45550 | 162 |
| 392 | 20230530 | 121300 | 7599016850 | 45650 | 45600 | 45650 | 45600 | 24 |
| 393 | 20230530 | 121200 | 7597922400 | 45600 | 45600 | 45650 | 45600 | 613 |
| 394 | 20230530 | 121100 | 7569969100 | 45600 | 45650 | 45650 | 45600 | 247 |
| 395 | 20230530 | 121000 | 7558705750 | 45650 | 45650 | 45650 | 45650 | 24 |
| 396 | 20230530 | 120900 | 7557610150 | 45600 | 45600 | 45600 | 45600 | 22 |
| 397 | 20230530 | 120800 | 7556606950 | 45650 | 45600 | 45650 | 45600 | 54 |
| 398 | 20230530 | 120700 | 7554142900 | 45600 | 45700 | 45700 | 45600 | 207 |
| 399 | 20230530 | 120600 | 7544698500 | 45700 | 45650 | 45700 | 45650 | 14 |
| 400 | 20230530 | 120500 | 7544058850 | 45700 | 45650 | 45700 | 45650 | 14 |
| 401 | 20230530 | 120400 | 7543419250 | 45650 | 45650 | 45650 | 45650 | 15 |
| 402 | 20230530 | 120300 | 7542734500 | 45650 | 45600 | 45650 | 45600 | 335 |
| 403 | 20230530 | 120200 | 7527458350 | 45650 | 45650 | 45650 | 45650 | 52 |
| 404 | 20230530 | 120100 | 7525084550 | 45650 | 45600 | 45650 | 45600 | 176 |
| 405 | 20230530 | 120000 | 7517058900 | 45650 | 45650 | 45650 | 45600 | 211 |
| 406 | 20230530 | 115900 | 7507435900 | 45650 | 45550 | 45650 | 45550 | 88 |
| 407 | 20230530 | 115800 | 7503424350 | 45600 | 45550 | 45600 | 45550 | 89 |
| 408 | 20230530 | 115700 | 7499369750 | 45500 | 45550 | 45550 | 45500 | 41 |
| 409 | 20230530 | 115600 | 7497504000 | 45550 | 45550 | 45550 | 45550 | 201 |
| 410 | 20230530 | 115500 | 7488348450 | 45550 | 45500 | 45550 | 45500 | 108 |
| 411 | 20230530 | 115400 | 7483434400 | 45500 | 45500 | 45500 | 45500 | 51 |
| 412 | 20230530 | 115300 | 7481113900 | 45500 | 45500 | 45500 | 45450 | 384 |
| 413 | 20230530 | 115200 | 7463647550 | 45500 | 45450 | 45500 | 45450 | 106 |
| 414 | 20230530 | 115100 | 7458824850 | 45450 | 45500 | 45500 | 45450 | 121 |
| 415 | 20230530 | 115000 | 7453321650 | 45500 | 45550 | 45550 | 45500 | 705 |
| 416 | 20230530 | 114900 | 7421241500 | 45550 | 45500 | 45550 | 45500 | 237 |
| 417 | 20230530 | 114800 | 7410452100 | 45500 | 45500 | 45500 | 45500 | 72 |
| 418 | 20230530 | 114700 | 7407176100 | 45450 | 45500 | 45500 | 45450 | 164 |
| 419 | 20230530 | 114600 | 7399716100 | 45500 | 45550 | 45550 | 45450 | 1197 |
| 420 | 20230530 | 114500 | 7345254300 | 45550 | 45550 | 45550 | 45500 | 79 |
| 421 | 20230530 | 114400 | 7341655900 | 45550 | 45550 | 45550 | 45550 | 95 |
| 422 | 20230530 | 114300 | 7337328650 | 45550 | 45550 | 45550 | 45500 | 144 |
| 423 | 20230530 | 114200 | 7330769600 | 45550 | 45600 | 45600 | 45550 | 49 |
| 424 | 20230530 | 114100 | 7328536950 | 45600 | 45500 | 45600 | 45500 | 142 |
| 425 | 20230530 | 114000 | 7322074650 | 45500 | 45550 | 45550 | 45500 | 29 |
| 426 | 20230530 | 113900 | 7320755100 | 45550 | 45600 | 45600 | 45550 | 172 |
| 427 | 20230530 | 113800 | 7312916150 | 45600 | 45500 | 45600 | 45500 | 1062 |
| 428 | 20230530 | 113700 | 7264541850 | 45500 | 45500 | 45550 | 45500 | 85 |
| 429 | 20230530 | 113600 | 7260673550 | 45550 | 45550 | 45550 | 45500 | 247 |
| 430 | 20230530 | 113500 | 7249428700 | 45550 | 45550 | 45550 | 45550 | 3 |
| 431 | 20230530 | 113400 | 7249292050 | 45550 | 45550 | 45550 | 45500 | 21 |
| 432 | 20230530 | 113300 | 7248335550 | 45550 | 45500 | 45550 | 45450 | 321 |
| 433 | 20230530 | 113200 | 7233744100 | 45500 | 45500 | 45550 | 45500 | 185 |
| 434 | 20230530 | 113100 | 7225326550 | 45550 | 45500 | 45550 | 45500 | 41 |
| 435 | 20230530 | 113000 | 7223461000 | 45500 | 45500 | 45500 | 45500 | 272 |
| 436 | 20230530 | 112900 | 7211085000 | 45500 | 45500 | 45500 | 45500 | 466 |
| 437 | 20230530 | 112800 | 7189882000 | 45500 | 45500 | 45500 | 45500 | 319 |
| 438 | 20230530 | 112700 | 7175367500 | 45500 | 45550 | 45550 | 45500 | 46 |
| 439 | 20230530 | 112600 | 7173273750 | 45550 | 45550 | 45550 | 45500 | 366 |
| 440 | 20230530 | 112500 | 7156618350 | 45500 | 45550 | 45550 | 45500 | 46 |
| 441 | 20230530 | 112400 | 7154523100 | 45550 | 45550 | 45550 | 45550 | 108 |
| 442 | 20230530 | 112300 | 7149603700 | 45550 | 45550 | 45550 | 45500 | 40 |
| 443 | 20230530 | 112200 | 7147782700 | 45550 | 45600 | 45600 | 45550 | 249 |
| 444 | 20230530 | 112100 | 7136435350 | 45650 | 45650 | 45650 | 45650 | 12 |
| 445 | 20230530 | 112000 | 7135887550 | 45650 | 45600 | 45650 | 45500 | 133 |
| 446 | 20230530 | 111900 | 7129832700 | 45700 | 45550 | 45700 | 45550 | 708 |
| 447 | 20230530 | 111800 | 7097569700 | 45500 | 45550 | 45700 | 45500 | 221 |
| 448 | 20230530 | 111700 | 7087484650 | 45500 | 45550 | 45550 | 45500 | 45 |
| 449 | 20230530 | 111600 | 7085436650 | 45500 | 45500 | 45500 | 45500 | 140 |
| 450 | 20230530 | 111500 | 7079066650 | 45500 | 45500 | 45550 | 45500 | 184 |
| 451 | 20230530 | 111400 | 7070693650 | 45500 | 45550 | 45550 | 45500 | 1235 |
| 452 | 20230530 | 111300 | 7014500300 | 45550 | 45550 | 45550 | 45550 | 108 |
| 453 | 20230530 | 111200 | 7009580900 | 45550 | 45600 | 45600 | 45500 | 248 |
| 454 | 20230530 | 111100 | 6998285550 | 45600 | 45600 | 45600 | 45600 | 231 |
| 455 | 20230530 | 111000 | 6987751950 | 45650 | 45650 | 45650 | 45650 | 52 |
| 456 | 20230530 | 110900 | 6985378150 | 45650 | 45650 | 45650 | 45600 | 46 |
| 457 | 20230530 | 110800 | 6983280250 | 45600 | 45650 | 45650 | 45600 | 349 |
| 458 | 20230530 | 110700 | 6967364250 | 45650 | 45650 | 45650 | 45600 | 78 |
| 459 | 20230530 | 110600 | 6963805050 | 45650 | 45600 | 45650 | 45600 | 342 |
| 460 | 20230530 | 110500 | 6948209350 | 45600 | 45550 | 45600 | 45500 | 299 |
| 461 | 20230530 | 110400 | 6934597200 | 45550 | 45500 | 45550 | 45450 | 188 |
| 462 | 20230530 | 110300 | 6926045250 | 45500 | 45450 | 45500 | 45450 | 17 |
| 463 | 20230530 | 110200 | 6925272300 | 45500 | 45450 | 45500 | 45450 | 59 |
| 464 | 20230530 | 110100 | 6922587850 | 45450 | 45500 | 45500 | 45400 | 823 |
| 465 | 20230530 | 110000 | 6885187950 | 45500 | 45500 | 45500 | 45450 | 145 |
| 466 | 20230530 | 105900 | 6878592900 | 45500 | 45500 | 45500 | 45450 | 158 |
| 467 | 20230530 | 105800 | 6871411400 | 45450 | 45500 | 45500 | 45450 | 230 |
| 468 | 20230530 | 105700 | 6860955500 | 45500 | 45450 | 45500 | 45450 | 353 |
| 469 | 20230530 | 105600 | 6844910150 | 45450 | 45400 | 45450 | 45400 | 418 |
| 470 | 20230530 | 105500 | 6825928000 | 45450 | 45400 | 45450 | 45400 | 249 |
| 471 | 20230530 | 105400 | 6814618150 | 45400 | 45450 | 45450 | 45400 | 465 |
| 472 | 20230530 | 105300 | 6793494800 | 45450 | 45450 | 45450 | 45400 | 481 |
| 473 | 20230530 | 105200 | 6771645700 | 45450 | 45450 | 45450 | 45450 | 65 |
| 474 | 20230530 | 105100 | 6768691450 | 45450 | 45450 | 45500 | 45450 | 153 |
| 475 | 20230530 | 105000 | 6761737350 | 45450 | 45450 | 45500 | 45400 | 512 |
| 476 | 20230530 | 104900 | 6738466900 | 45450 | 45550 | 45550 | 45450 | 694 |
| 477 | 20230530 | 104800 | 6706906350 | 45550 | 45450 | 45550 | 45450 | 1654 |
| 478 | 20230530 | 104700 | 6631725900 | 45500 | 45600 | 45600 | 45450 | 2077 |
| 479 | 20230530 | 104600 | 6537164500 | 45600 | 45600 | 45600 | 45600 | 661 |
| 480 | 20230530 | 104500 | 6507022900 | 45600 | 45650 | 45700 | 45600 | 190 |
| 481 | 20230530 | 104400 | 6498352300 | 45600 | 45600 | 45650 | 45600 | 474 |
| 482 | 20230530 | 104300 | 6476728800 | 45600 | 45550 | 45600 | 45500 | 499 |
| 483 | 20230530 | 104200 | 6453991300 | 45500 | 45500 | 45550 | 45500 | 780 |
| 484 | 20230530 | 104100 | 6418501200 | 45500 | 45550 | 45600 | 45500 | 3485 |
| 485 | 20230530 | 104000 | 6259892950 | 45550 | 45550 | 45600 | 45550 | 495 |
| 486 | 20230530 | 103900 | 6237344450 | 45550 | 45600 | 45600 | 45550 | 307 |
| 487 | 20230530 | 103800 | 6223357500 | 45600 | 45600 | 45600 | 45550 | 121 |
| 488 | 20230530 | 103700 | 6217844200 | 45600 | 45650 | 45650 | 45600 | 445 |
| 489 | 20230530 | 103600 | 6197551600 | 45600 | 45650 | 45650 | 45600 | 541 |
| 490 | 20230530 | 103500 | 6172874900 | 45650 | 45650 | 45650 | 45600 | 439 |
| 491 | 20230530 | 103400 | 6152836800 | 45750 | 45800 | 45800 | 45700 | 830 |
| 492 | 20230530 | 103300 | 6114879700 | 45800 | 45800 | 45800 | 45750 | 129 |
| 493 | 20230530 | 103200 | 6108975150 | 45750 | 45850 | 45850 | 45750 | 51 |
| 494 | 20230530 | 103100 | 6106640400 | 45850 | 45900 | 45900 | 45850 | 195 |
| 495 | 20230530 | 103000 | 6097691500 | 45900 | 45900 | 45900 | 45800 | 514 |
| 496 | 20230530 | 102900 | 6074123950 | 45900 | 45850 | 45900 | 45850 | 109 |
| 497 | 20230530 | 102800 | 6069123000 | 45900 | 45750 | 45900 | 45750 | 506 |
| 498 | 20230530 | 102700 | 6045952000 | 45750 | 45800 | 45800 | 45700 | 231 |
| 499 | 20230530 | 102600 | 6035385400 | 45800 | 45800 | 45800 | 45750 | 158 |
| 500 | 20230530 | 102500 | 6028151700 | 45850 | 45750 | 45900 | 45750 | 169 |
| 501 | 20230530 | 102400 | 6020403350 | 45700 | 45650 | 45700 | 45600 | 808 |
| 502 | 20230530 | 102300 | 5983497650 | 45650 | 45700 | 45700 | 45650 | 215 |
| 503 | 20230530 | 102200 | 5973682400 | 45700 | 45700 | 45700 | 45600 | 123 |
| 504 | 20230530 | 102100 | 5968071250 | 45550 | 45800 | 45800 | 45550 | 4528 |
| 505 | 20230530 | 102000 | 5761462600 | 45800 | 45750 | 45800 | 45750 | 502 |
| 506 | 20230530 | 101900 | 5738480150 | 45750 | 45750 | 45800 | 45750 | 9 |
| 507 | 20230530 | 101800 | 5738068050 | 45800 | 45800 | 45800 | 45750 | 515 |
| 508 | 20230530 | 101700 | 5714484350 | 45850 | 45850 | 45850 | 45800 | 50 |
| 509 | 20230530 | 101600 | 5712192100 | 45850 | 45800 | 45850 | 45800 | 245 |
| 510 | 20230530 | 101500 | 5700970500 | 45850 | 45900 | 45900 | 45850 | 724 |
| 511 | 20230530 | 101400 | 5667755850 | 45950 | 45900 | 45950 | 45900 | 293 |
| 512 | 20230530 | 101300 | 5654304650 | 45900 | 45900 | 45950 | 45900 | 589 |
| 513 | 20230530 | 101200 | 5627261750 | 45950 | 45900 | 45950 | 45900 | 340 |
| 514 | 20230530 | 101100 | 5611655650 | 45900 | 46000 | 46000 | 45900 | 121 |
| 515 | 20230530 | 101000 | 5606092650 | 46000 | 46000 | 46000 | 46000 | 397 |
| 516 | 20230530 | 100900 | 5587830650 | 45950 | 46000 | 46000 | 45900 | 194 |
| 517 | 20230530 | 100800 | 5578912350 | 46000 | 45800 | 46000 | 45750 | 728 |
| 518 | 20230530 | 100700 | 5545478200 | 45750 | 45700 | 45750 | 45700 | 475 |
| 519 | 20230530 | 100600 | 5523761700 | 45700 | 45750 | 45800 | 45700 | 751 |
| 520 | 20230530 | 100500 | 5489426200 | 45800 | 45800 | 45800 | 45750 | 282 |
| 521 | 20230530 | 100400 | 5476521750 | 45800 | 45900 | 45900 | 45800 | 1272 |
| 522 | 20230530 | 100300 | 5418233300 | 45900 | 46000 | 46000 | 45900 | 1182 |
| 523 | 20230530 | 100200 | 5363950300 | 46000 | 45900 | 46000 | 45900 | 244 |
| 524 | 20230530 | 100100 | 5352728650 | 45900 | 46000 | 46000 | 45900 | 445 |
| 525 | 20230530 | 100000 | 5332297850 | 46000 | 45900 | 46000 | 45850 | 185 |
| 526 | 20230530 | 095900 | 5323806750 | 45900 | 45850 | 45900 | 45800 | 333 |
| 527 | 20230530 | 095800 | 5308538350 | 45850 | 46000 | 46000 | 45800 | 603 |
| 528 | 20230530 | 095700 | 5280885600 | 46000 | 45900 | 46050 | 45900 | 1247 |
| 529 | 20230530 | 095600 | 5223605750 | 46000 | 45750 | 46000 | 45750 | 412 |
| 530 | 20230530 | 095500 | 5204737750 | 45750 | 45550 | 45750 | 45550 | 1162 |
| 531 | 20230530 | 095400 | 5151601050 | 45550 | 45500 | 45700 | 45500 | 1000 |
| 532 | 20230530 | 095300 | 5106089000 | 45500 | 45700 | 45700 | 45500 | 2039 |
| 533 | 20230530 | 095200 | 5013194250 | 45650 | 45800 | 45800 | 45550 | 1462 |
| 534 | 20230530 | 095100 | 4946385550 | 45750 | 45700 | 45800 | 45500 | 1127 |
| 535 | 20230530 | 095000 | 4894880550 | 45500 | 45800 | 45850 | 45500 | 4602 |
| 536 | 20230530 | 094900 | 4685008750 | 45700 | 45850 | 45900 | 45700 | 2020 |
| 537 | 20230530 | 094800 | 4592520350 | 45850 | 46000 | 46000 | 45800 | 1745 |
| 538 | 20230530 | 094700 | 4512475800 | 46000 | 46000 | 46150 | 45850 | 2051 |
| 539 | 20230530 | 094600 | 4418236400 | 45950 | 46150 | 46200 | 45600 | 4147 |
| 540 | 20230530 | 094500 | 4227723000 | 46200 | 46350 | 46400 | 46200 | 3426 |
| 541 | 20230530 | 094400 | 4069115150 | 46350 | 46350 | 46350 | 46350 | 375 |
| 542 | 20230530 | 094300 | 4051733900 | 46350 | 46350 | 46400 | 46300 | 1226 |
| 543 | 20230530 | 094200 | 3994907100 | 46400 | 46450 | 46450 | 46350 | 1153 |
| 544 | 20230530 | 094100 | 3941446850 | 46400 | 46450 | 46450 | 46400 | 1137 |
| 545 | 20230530 | 094000 | 3888679700 | 46450 | 46400 | 46500 | 46400 | 448 |
| 546 | 20230530 | 093900 | 3867874450 | 46400 | 46450 | 46450 | 46400 | 1278 |
| 547 | 20230530 | 093800 | 3808548700 | 46450 | 46550 | 46550 | 46400 | 269 |
| 548 | 20230530 | 093700 | 3796049450 | 46550 | 46600 | 46600 | 46400 | 1161 |
| 549 | 20230530 | 093600 | 3742098550 | 46600 | 46700 | 46700 | 46600 | 840 |
| 550 | 20230530 | 093500 | 3702902950 | 46750 | 46750 | 46800 | 46700 | 316 |
| 551 | 20230530 | 093400 | 3688129450 | 46750 | 46800 | 46850 | 46700 | 415 |
| 552 | 20230530 | 093300 | 3668720950 | 46850 | 46800 | 46850 | 46750 | 236 |
| 553 | 20230530 | 093200 | 3657673650 | 46850 | 46800 | 46900 | 46700 | 912 |
| 554 | 20230530 | 093100 | 3614986750 | 46750 | 46650 | 46750 | 46550 | 634 |
| 555 | 20230530 | 093000 | 3585399150 | 46550 | 46500 | 46600 | 46450 | 1070 |
| 556 | 20230530 | 092900 | 3535646100 | 46500 | 46550 | 46550 | 46400 | 1707 |
| 557 | 20230530 | 092800 | 3456351250 | 46500 | 46550 | 46600 | 46450 | 2044 |
| 558 | 20230530 | 092700 | 3361270950 | 46550 | 46650 | 46650 | 46550 | 1371 |
| 559 | 20230530 | 092600 | 3297390750 | 46650 | 46700 | 46700 | 46650 | 935 |
| 560 | 20230530 | 092500 | 3253770750 | 46650 | 46750 | 46800 | 46650 | 1323 |
| 561 | 20230530 | 092400 | 3191952350 | 46750 | 46750 | 46800 | 46700 | 1162 |
| 562 | 20230530 | 092300 | 3137627300 | 46750 | 46750 | 46800 | 46750 | 1106 |
| 563 | 20230530 | 092200 | 3085914750 | 46750 | 46950 | 46950 | 46750 | 887 |
| 564 | 20230530 | 092100 | 3044358950 | 46950 | 47000 | 47050 | 46950 | 835 |
| 565 | 20230530 | 092000 | 3005123100 | 47050 | 47000 | 47050 | 46950 | 642 |
| 566 | 20230530 | 091900 | 2974961000 | 47000 | 47150 | 47150 | 47000 | 3216 |
| 567 | 20230530 | 091800 | 2823651050 | 47150 | 47150 | 47300 | 47100 | 4073 |
| 568 | 20230530 | 091700 | 2631621750 | 47200 | 47250 | 47300 | 47150 | 1950 |
| 569 | 20230530 | 091600 | 2539522500 | 47250 | 47400 | 47400 | 47250 | 3391 |
| 570 | 20230530 | 091500 | 2379066450 | 47350 | 47300 | 47400 | 47250 | 2592 |
| 571 | 20230530 | 091400 | 2256374550 | 47300 | 47250 | 47300 | 47200 | 901 |
| 572 | 20230530 | 091300 | 2213800700 | 47250 | 47200 | 47300 | 47100 | 2000 |
| 573 | 20230530 | 091200 | 2119395650 | 47150 | 47100 | 47200 | 47000 | 787 |
| 574 | 20230530 | 091100 | 2082319450 | 47000 | 47100 | 47150 | 46950 | 3411 |
| 575 | 20230530 | 091000 | 1921907100 | 47100 | 46900 | 47150 | 46900 | 2503 |
| 576 | 20230530 | 090900 | 1804127900 | 46900 | 46800 | 47050 | 46750 | 2615 |
| 577 | 20230530 | 090800 | 1681454950 | 46800 | 46750 | 46800 | 46650 | 3701 |
| 578 | 20230530 | 090700 | 1508627500 | 46750 | 46750 | 46900 | 46700 | 2002 |
| 579 | 20230530 | 090600 | 1415006500 | 46750 | 46850 | 46950 | 46750 | 1628 |
| 580 | 20230530 | 090500 | 1338758800 | 46850 | 46800 | 46900 | 46800 | 1042 |
| 581 | 20230530 | 090400 | 1289963400 | 46800 | 46950 | 47000 | 46800 | 2361 |
| 582 | 20230530 | 090300 | 1179183950 | 46950 | 47100 | 47150 | 46800 | 3637 |
| 583 | 20230530 | 090200 | 1008383000 | 47100 | 47500 | 47600 | 47100 | 5537 |
| 584 | 20230530 | 090100 | 746158000 | 47550 | 47400 | 47750 | 47350 | 4837 |
| 585 | 20230530 | 090000 | 516285750 | 47400 | 47800 | 47800 | 47350 | 10823 |