30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 182100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 3005 |
| 3 | 20230530 | 182000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20230530 | 181900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20230530 | 181800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20230530 | 181700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20230530 | 181600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20230530 | 181500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20230530 | 181400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20230530 | 181300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20230530 | 181200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20230530 | 181100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20230530 | 181000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20230530 | 180900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20230530 | 180800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20230530 | 180700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20230530 | 180600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20230530 | 180500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20230530 | 180400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20230530 | 180300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20230530 | 180200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20230530 | 180100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20230530 | 180000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20230530 | 175900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20230530 | 175800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20230530 | 175700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20230530 | 175600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20230530 | 175500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20230530 | 175400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20230530 | 175300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20230530 | 175200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20230530 | 175100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 3005 |
| 33 | 20230530 | 175000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20230530 | 174900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20230530 | 174800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20230530 | 174700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20230530 | 174600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20230530 | 174500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20230530 | 174400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20230530 | 174300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20230530 | 174200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20230530 | 174100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20230530 | 174000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20230530 | 173900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20230530 | 173800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20230530 | 173700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20230530 | 173600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20230530 | 173500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20230530 | 173400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20230530 | 173300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20230530 | 173200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20230530 | 173100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20230530 | 173000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20230530 | 172900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20230530 | 172800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20230530 | 172700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20230530 | 172600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20230530 | 172500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20230530 | 172400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20230530 | 172300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20230530 | 172200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20230530 | 172100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 3005 |
| 63 | 20230530 | 172000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20230530 | 171900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20230530 | 171800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20230530 | 171700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20230530 | 171600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20230530 | 171500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20230530 | 171400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20230530 | 171300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20230530 | 171200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20230530 | 171100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20230530 | 171000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20230530 | 170900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20230530 | 170800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20230530 | 170700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20230530 | 170600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20230530 | 170500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20230530 | 170400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20230530 | 170300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20230530 | 170200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20230530 | 170100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20230530 | 170000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20230530 | 165900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20230530 | 165800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20230530 | 165700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20230530 | 165600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20230530 | 165500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20230530 | 165400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20230530 | 165300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20230530 | 165200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20230530 | 165100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 3005 |
| 93 | 20230530 | 165000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20230530 | 164900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20230530 | 164800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20230530 | 164700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20230530 | 164600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20230530 | 164500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20230530 | 164400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20230530 | 164300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20230530 | 164200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20230530 | 164100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20230530 | 164000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20230530 | 163900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20230530 | 163800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20230530 | 163700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20230530 | 163600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20230530 | 163500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20230530 | 163400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20230530 | 163300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20230530 | 163200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20230530 | 163100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20230530 | 163000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20230530 | 162900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20230530 | 162800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20230530 | 162700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20230530 | 162600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20230530 | 162500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20230530 | 162400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20230530 | 162300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20230530 | 162200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20230530 | 162100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 3005 |
| 123 | 20230530 | 162000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20230530 | 161900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20230530 | 161800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20230530 | 161700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20230530 | 161600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20230530 | 161500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20230530 | 161400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20230530 | 161300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20230530 | 161200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20230530 | 161100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20230530 | 161000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20230530 | 160900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20230530 | 160800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20230530 | 160700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20230530 | 160600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20230530 | 160500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20230530 | 160400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20230530 | 160300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20230530 | 160200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20230530 | 160100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20230530 | 160000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20230530 | 155900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20230530 | 155800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20230530 | 155700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20230530 | 155600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20230530 | 155500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20230530 | 155400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20230530 | 155300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20230530 | 155200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20230530 | 155100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 3005 |
| 153 | 20230530 | 155000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20230530 | 154900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20230530 | 154800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20230530 | 154700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20230530 | 154600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20230530 | 154500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20230530 | 154400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20230530 | 154300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20230530 | 154200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20230530 | 154100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20230530 | 154000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20230530 | 153900 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20230530 | 153800 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20230530 | 153700 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20230530 | 153600 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20230530 | 153500 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20230530 | 153400 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20230530 | 153300 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20230530 | 153200 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20230530 | 153100 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20230530 | 153000 | 8769672900 | 51300 | 51300 | 51300 | 51300 | 3005 |
| 174 | 20230530 | 152900 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 175 | 20230530 | 152800 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 176 | 20230530 | 152700 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 177 | 20230530 | 152600 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 178 | 20230530 | 152500 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 179 | 20230530 | 152400 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 180 | 20230530 | 152300 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 181 | 20230530 | 152200 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 182 | 20230530 | 152100 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 183 | 20230530 | 152000 | 8615516400 | 51200 | 51200 | 51200 | 51200 | 0 |
| 184 | 20230530 | 151900 | 8615516400 | 51200 | 51300 | 51300 | 51100 | 349 |
| 185 | 20230530 | 151800 | 8597659100 | 51300 | 51200 | 51300 | 51100 | 402 |
| 186 | 20230530 | 151700 | 8577082100 | 51300 | 51100 | 51300 | 51100 | 361 |
| 187 | 20230530 | 151600 | 8558593200 | 51300 | 51100 | 51300 | 51000 | 406 |
| 188 | 20230530 | 151500 | 8537832900 | 51000 | 51400 | 51400 | 51000 | 573 |
| 189 | 20230530 | 151400 | 8508512300 | 51200 | 51300 | 51400 | 51200 | 215 |
| 190 | 20230530 | 151300 | 8497478200 | 51300 | 51100 | 51300 | 51100 | 372 |
| 191 | 20230530 | 151200 | 8478403800 | 51100 | 51200 | 51300 | 51000 | 566 |
| 192 | 20230530 | 151100 | 8449457400 | 51100 | 51100 | 51200 | 51100 | 282 |
| 193 | 20230530 | 151000 | 8435036600 | 51100 | 51100 | 51100 | 51000 | 424 |
| 194 | 20230530 | 150900 | 8413386200 | 51000 | 51100 | 51100 | 51000 | 150 |
| 195 | 20230530 | 150800 | 8405723200 | 51000 | 51000 | 51100 | 51000 | 139 |
| 196 | 20230530 | 150700 | 8398621600 | 51000 | 51100 | 51100 | 51000 | 130 |
| 197 | 20230530 | 150600 | 8391980100 | 51100 | 51000 | 51100 | 51000 | 223 |
| 198 | 20230530 | 150500 | 8380594400 | 51000 | 51100 | 51100 | 51000 | 213 |
| 199 | 20230530 | 150400 | 8369715900 | 51000 | 51000 | 51100 | 51000 | 520 |
| 200 | 20230530 | 150300 | 8343176600 | 51100 | 51200 | 51200 | 51000 | 544 |
| 201 | 20230530 | 150200 | 8315362100 | 51200 | 51300 | 51300 | 51200 | 261 |
| 202 | 20230530 | 150100 | 8301997600 | 51200 | 51200 | 51400 | 51200 | 166 |
| 203 | 20230530 | 150000 | 8293485300 | 51400 | 51400 | 51400 | 51200 | 477 |
| 204 | 20230530 | 145900 | 8269015100 | 51300 | 51400 | 51400 | 51300 | 317 |
| 205 | 20230530 | 145800 | 8252721900 | 51300 | 51300 | 51400 | 51300 | 699 |
| 206 | 20230530 | 145700 | 8216828000 | 51300 | 51400 | 51400 | 51200 | 401 |
| 207 | 20230530 | 145600 | 8196248000 | 51400 | 51400 | 51400 | 51300 | 236 |
| 208 | 20230530 | 145500 | 8184119100 | 51400 | 51300 | 51400 | 51300 | 401 |
| 209 | 20230530 | 145400 | 8163526000 | 51400 | 51200 | 51400 | 51200 | 233 |
| 210 | 20230530 | 145300 | 8151555700 | 51400 | 51400 | 51400 | 51200 | 509 |
| 211 | 20230530 | 145200 | 8125433800 | 51400 | 51300 | 51400 | 51300 | 265 |
| 212 | 20230530 | 145100 | 8111813700 | 51400 | 51400 | 51400 | 51300 | 417 |
| 213 | 20230530 | 145000 | 8090388100 | 51400 | 51400 | 51500 | 51300 | 517 |
| 214 | 20230530 | 144900 | 8063828700 | 51500 | 51400 | 51500 | 51300 | 202 |
| 215 | 20230530 | 144800 | 8053438500 | 51400 | 51300 | 51400 | 51300 | 394 |
| 216 | 20230530 | 144700 | 8033201000 | 51400 | 51400 | 51500 | 51400 | 291 |
| 217 | 20230530 | 144600 | 8018237300 | 51500 | 51400 | 51500 | 51400 | 282 |
| 218 | 20230530 | 144500 | 8003716200 | 51500 | 51500 | 51500 | 51500 | 292 |
| 219 | 20230530 | 144400 | 7988678200 | 51400 | 51300 | 51500 | 51300 | 252 |
| 220 | 20230530 | 144300 | 7975706500 | 51400 | 51500 | 51500 | 51300 | 287 |
| 221 | 20230530 | 144200 | 7960935800 | 51500 | 51300 | 51500 | 51300 | 296 |
| 222 | 20230530 | 144100 | 7945709700 | 51400 | 51300 | 51400 | 51300 | 271 |
| 223 | 20230530 | 144000 | 7931780700 | 51400 | 51300 | 51400 | 51300 | 366 |
| 224 | 20230530 | 143900 | 7912979900 | 51400 | 51400 | 51400 | 51400 | 261 |
| 225 | 20230530 | 143800 | 7899564500 | 51400 | 51300 | 51400 | 51300 | 215 |
| 226 | 20230530 | 143700 | 7888515800 | 51400 | 51400 | 51400 | 51300 | 114 |
| 227 | 20230530 | 143600 | 7882656400 | 51400 | 51400 | 51400 | 51300 | 240 |
| 228 | 20230530 | 143500 | 7870327000 | 51400 | 51400 | 51400 | 51300 | 117 |
| 229 | 20230530 | 143400 | 7864313300 | 51400 | 51400 | 51500 | 51300 | 979 |
| 230 | 20230530 | 143300 | 7814062200 | 51400 | 51400 | 51500 | 51400 | 402 |
| 231 | 20230530 | 143200 | 7793369100 | 51500 | 51300 | 51500 | 51300 | 262 |
| 232 | 20230530 | 143100 | 7779900500 | 51400 | 51400 | 51400 | 51400 | 152 |
| 233 | 20230530 | 143000 | 7772087700 | 51400 | 51300 | 51400 | 51300 | 264 |
| 234 | 20230530 | 142900 | 7758519700 | 51400 | 51400 | 51400 | 51300 | 187 |
| 235 | 20230530 | 142800 | 7748911900 | 51400 | 51400 | 51400 | 51300 | 179 |
| 236 | 20230530 | 142700 | 7739714700 | 51400 | 51400 | 51400 | 51300 | 129 |
| 237 | 20230530 | 142600 | 7733086200 | 51400 | 51300 | 51400 | 51300 | 182 |
| 238 | 20230530 | 142500 | 7723733100 | 51400 | 51400 | 51400 | 51400 | 162 |
| 239 | 20230530 | 142400 | 7715406300 | 51400 | 51500 | 51500 | 51300 | 327 |
| 240 | 20230530 | 142300 | 7698591000 | 51500 | 51500 | 51500 | 51400 | 169 |
| 241 | 20230530 | 142200 | 7689889400 | 51400 | 51300 | 51500 | 51300 | 131 |
| 242 | 20230530 | 142100 | 7683155100 | 51400 | 51400 | 51400 | 51300 | 557 |
| 243 | 20230530 | 142000 | 7654526300 | 51400 | 51300 | 51400 | 51300 | 179 |
| 244 | 20230530 | 141900 | 7645328500 | 51400 | 51400 | 51400 | 51300 | 180 |
| 245 | 20230530 | 141800 | 7636076700 | 51400 | 51400 | 51400 | 51300 | 165 |
| 246 | 20230530 | 141700 | 7627597300 | 51400 | 51400 | 51400 | 51300 | 285 |
| 247 | 20230530 | 141600 | 7612948800 | 51400 | 51300 | 51400 | 51300 | 243 |
| 248 | 20230530 | 141500 | 7600459400 | 51400 | 51400 | 51400 | 51400 | 202 |
| 249 | 20230530 | 141400 | 7590076600 | 51300 | 51300 | 51400 | 51300 | 163 |
| 250 | 20230530 | 141300 | 7581700800 | 51400 | 51400 | 51400 | 51300 | 206 |
| 251 | 20230530 | 141200 | 7571113300 | 51400 | 51400 | 51400 | 51300 | 367 |
| 252 | 20230530 | 141100 | 7552250500 | 51400 | 51400 | 51400 | 51300 | 665 |
| 253 | 20230530 | 141000 | 7518069600 | 51400 | 51300 | 51400 | 51300 | 172 |
| 254 | 20230530 | 140900 | 7509230100 | 51400 | 51400 | 51400 | 51400 | 142 |
| 255 | 20230530 | 140800 | 7501931300 | 51400 | 51400 | 51400 | 51300 | 249 |
| 256 | 20230530 | 140700 | 7489142400 | 51300 | 51400 | 51400 | 51300 | 206 |
| 257 | 20230530 | 140600 | 7478556400 | 51400 | 51400 | 51400 | 51300 | 138 |
| 258 | 20230530 | 140500 | 7471464500 | 51400 | 51400 | 51400 | 51300 | 210 |
| 259 | 20230530 | 140400 | 7460671300 | 51400 | 51400 | 51400 | 51300 | 159 |
| 260 | 20230530 | 140300 | 7452500000 | 51400 | 51300 | 51400 | 51300 | 157 |
| 261 | 20230530 | 140200 | 7444430300 | 51300 | 51400 | 51400 | 51300 | 279 |
| 262 | 20230530 | 140100 | 7430101900 | 51400 | 51300 | 51400 | 51300 | 465 |
| 263 | 20230530 | 140000 | 7406230300 | 51300 | 51300 | 51400 | 51300 | 120 |
| 264 | 20230530 | 135900 | 7400065900 | 51400 | 51400 | 51400 | 51400 | 173 |
| 265 | 20230530 | 135800 | 7391173700 | 51400 | 51400 | 51400 | 51300 | 233 |
| 266 | 20230530 | 135700 | 7379200600 | 51300 | 51400 | 51400 | 51300 | 195 |
| 267 | 20230530 | 135600 | 7369177900 | 51400 | 51300 | 51400 | 51300 | 156 |
| 268 | 20230530 | 135500 | 7361162700 | 51300 | 51300 | 51300 | 51300 | 413 |
| 269 | 20230530 | 135400 | 7339975800 | 51300 | 51100 | 51300 | 51100 | 144 |
| 270 | 20230530 | 135300 | 7332597400 | 51300 | 51200 | 51300 | 51100 | 551 |
| 271 | 20230530 | 135200 | 7304410400 | 51200 | 51100 | 51200 | 51100 | 443 |
| 272 | 20230530 | 135100 | 7281733100 | 51200 | 51000 | 51200 | 51000 | 147 |
| 273 | 20230530 | 135000 | 7274220400 | 50900 | 50900 | 51000 | 50900 | 148 |
| 274 | 20230530 | 134900 | 7266674300 | 51000 | 51000 | 51000 | 51000 | 122 |
| 275 | 20230530 | 134800 | 7260452300 | 50900 | 51100 | 51100 | 50900 | 98 |
| 276 | 20230530 | 134700 | 7255453100 | 51100 | 51200 | 51200 | 51000 | 53 |
| 277 | 20230530 | 134600 | 7252741700 | 51200 | 51000 | 51200 | 51000 | 60 |
| 278 | 20230530 | 134500 | 7249674100 | 51200 | 51100 | 51200 | 51100 | 375 |
| 279 | 20230530 | 134400 | 7230480000 | 51100 | 51100 | 51200 | 51000 | 71 |
| 280 | 20230530 | 134300 | 7226853700 | 51100 | 51000 | 51100 | 51000 | 164 |
| 281 | 20230530 | 134200 | 7218485100 | 51000 | 50900 | 51000 | 50900 | 115 |
| 282 | 20230530 | 134100 | 7212627500 | 51000 | 51100 | 51100 | 51000 | 169 |
| 283 | 20230530 | 134000 | 7204007300 | 51100 | 51000 | 51100 | 51000 | 73 |
| 284 | 20230530 | 133900 | 7200278100 | 51100 | 51100 | 51100 | 51100 | 51 |
| 285 | 20230530 | 133800 | 7197672000 | 51100 | 50900 | 51100 | 50800 | 317 |
| 286 | 20230530 | 133700 | 7181510300 | 50900 | 50900 | 50900 | 50900 | 37 |
| 287 | 20230530 | 133600 | 7179627000 | 50900 | 51000 | 51000 | 50700 | 688 |
| 288 | 20230530 | 133500 | 7144657200 | 50900 | 50900 | 51000 | 50900 | 52 |
| 289 | 20230530 | 133400 | 7142006800 | 51000 | 50800 | 51000 | 50800 | 332 |
| 290 | 20230530 | 133300 | 7125078500 | 50900 | 50900 | 51000 | 50800 | 47 |
| 291 | 20230530 | 133200 | 7122684600 | 50800 | 50900 | 51000 | 50800 | 2707 |
| 292 | 20230530 | 133100 | 6985089800 | 51000 | 51000 | 51000 | 51000 | 39 |
| 293 | 20230530 | 133000 | 6983100800 | 51000 | 50900 | 51000 | 50900 | 53 |
| 294 | 20230530 | 132900 | 6980399300 | 51000 | 51000 | 51200 | 51000 | 60 |
| 295 | 20230530 | 132800 | 6977332900 | 51200 | 51000 | 51200 | 50900 | 300 |
| 296 | 20230530 | 132700 | 6962048700 | 51000 | 51000 | 51200 | 51000 | 206 |
| 297 | 20230530 | 132600 | 6951540600 | 51000 | 51000 | 51000 | 50900 | 51 |
| 298 | 20230530 | 132500 | 6948940900 | 51000 | 51000 | 51000 | 51000 | 218 |
| 299 | 20230530 | 132400 | 6937822900 | 51000 | 50900 | 51000 | 50900 | 41 |
| 300 | 20230530 | 132300 | 6935733000 | 51000 | 51000 | 51000 | 50900 | 45 |
| 301 | 20230530 | 132200 | 6933438100 | 51000 | 51000 | 51100 | 51000 | 78 |
| 302 | 20230530 | 132100 | 6929457200 | 51100 | 51100 | 51100 | 51100 | 87 |
| 303 | 20230530 | 132000 | 6925011500 | 51100 | 50900 | 51100 | 50900 | 39 |
| 304 | 20230530 | 131900 | 6923020800 | 51000 | 51000 | 51200 | 51000 | 79 |
| 305 | 20230530 | 131800 | 6918989700 | 51000 | 51000 | 51100 | 51000 | 67 |
| 306 | 20230530 | 131700 | 6915571900 | 51000 | 51000 | 51000 | 50900 | 280 |
| 307 | 20230530 | 131600 | 6901295600 | 51100 | 50900 | 51100 | 50900 | 534 |
| 308 | 20230530 | 131500 | 6874111200 | 50900 | 51200 | 51200 | 50900 | 399 |
| 309 | 20230530 | 131400 | 6853744500 | 51200 | 51100 | 51200 | 51100 | 27 |
| 310 | 20230530 | 131300 | 6852363400 | 51100 | 51300 | 51300 | 51100 | 150 |
| 311 | 20230530 | 131200 | 6844687400 | 51300 | 51300 | 51300 | 51100 | 67 |
| 312 | 20230530 | 131100 | 6841252500 | 51300 | 51300 | 51300 | 51100 | 122 |
| 313 | 20230530 | 131000 | 6835009000 | 51300 | 51200 | 51300 | 51000 | 44 |
| 314 | 20230530 | 130900 | 6832757600 | 51200 | 51100 | 51200 | 51100 | 200 |
| 315 | 20230530 | 130800 | 6822534300 | 51200 | 51100 | 51200 | 51100 | 102 |
| 316 | 20230530 | 130700 | 6817313000 | 51200 | 51300 | 51300 | 51200 | 63 |
| 317 | 20230530 | 130600 | 6814083900 | 51200 | 51100 | 51300 | 51000 | 372 |
| 318 | 20230530 | 130500 | 6795043700 | 51200 | 51200 | 51200 | 51200 | 38 |
| 319 | 20230530 | 130400 | 6793098100 | 51200 | 51000 | 51200 | 51000 | 42 |
| 320 | 20230530 | 130300 | 6790949900 | 51200 | 51100 | 51200 | 51100 | 65 |
| 321 | 20230530 | 130200 | 6787624900 | 51100 | 51100 | 51100 | 51000 | 34 |
| 322 | 20230530 | 130100 | 6785889000 | 51100 | 51000 | 51100 | 51000 | 171 |
| 323 | 20230530 | 130000 | 6777160900 | 51000 | 51200 | 51200 | 51000 | 14 |
| 324 | 20230530 | 125900 | 6776446500 | 51100 | 51000 | 51100 | 51000 | 65 |
| 325 | 20230530 | 125800 | 6773127000 | 51000 | 51100 | 51100 | 51000 | 16 |
| 326 | 20230530 | 125700 | 6772310900 | 51100 | 51100 | 51100 | 51000 | 336 |
| 327 | 20230530 | 125600 | 6755170500 | 51000 | 51100 | 51100 | 51000 | 336 |
| 328 | 20230530 | 125500 | 6738008600 | 51100 | 51100 | 51100 | 51100 | 6 |
| 329 | 20230530 | 125400 | 6737702000 | 51100 | 51100 | 51100 | 51000 | 383 |
| 330 | 20230530 | 125300 | 6718131900 | 51100 | 51100 | 51100 | 51100 | 14 |
| 331 | 20230530 | 125200 | 6717416500 | 51100 | 51100 | 51100 | 51100 | 88 |
| 332 | 20230530 | 125100 | 6712919700 | 51100 | 51100 | 51100 | 51100 | 133 |
| 333 | 20230530 | 125000 | 6706123400 | 51100 | 51100 | 51100 | 51000 | 114 |
| 334 | 20230530 | 124900 | 6700299600 | 51100 | 51000 | 51100 | 51000 | 26 |
| 335 | 20230530 | 124800 | 6698972000 | 51000 | 51100 | 51100 | 51000 | 49 |
| 336 | 20230530 | 124700 | 6696469100 | 51000 | 51000 | 51100 | 51000 | 76 |
| 337 | 20230530 | 124600 | 6692593000 | 51000 | 50900 | 51000 | 50900 | 348 |
| 338 | 20230530 | 124500 | 6674846400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 339 | 20230530 | 124400 | 6674846400 | 51000 | 50800 | 51000 | 50800 | 648 |
| 340 | 20230530 | 124300 | 6641823700 | 50800 | 50800 | 50800 | 50800 | 32 |
| 341 | 20230530 | 124200 | 6640198100 | 50800 | 50900 | 50900 | 50800 | 486 |
| 342 | 20230530 | 124100 | 6615508600 | 50900 | 50800 | 50900 | 50800 | 84 |
| 343 | 20230530 | 124000 | 6611235700 | 50800 | 50800 | 50900 | 50800 | 30 |
| 344 | 20230530 | 123900 | 6609710500 | 50900 | 50800 | 50900 | 50800 | 119 |
| 345 | 20230530 | 123800 | 6603655700 | 50800 | 50900 | 50900 | 50800 | 30 |
| 346 | 20230530 | 123700 | 6602131400 | 50900 | 50900 | 50900 | 50800 | 164 |
| 347 | 20230530 | 123600 | 6593793800 | 50800 | 50900 | 50900 | 50800 | 88 |
| 348 | 20230530 | 123500 | 6589323100 | 50900 | 50900 | 50900 | 50800 | 188 |
| 349 | 20230530 | 123400 | 6579754000 | 50900 | 50900 | 51000 | 50900 | 837 |
| 350 | 20230530 | 123300 | 6537149500 | 50900 | 50900 | 51000 | 50900 | 45 |
| 351 | 20230530 | 123200 | 6534858000 | 50900 | 50900 | 50900 | 50900 | 15 |
| 352 | 20230530 | 123100 | 6534094500 | 51000 | 50900 | 51000 | 50900 | 14 |
| 353 | 20230530 | 123000 | 6533381700 | 51000 | 51000 | 51000 | 50900 | 25 |
| 354 | 20230530 | 122900 | 6532108300 | 51000 | 50900 | 51000 | 50900 | 8 |
| 355 | 20230530 | 122800 | 6531700900 | 50900 | 50900 | 51000 | 50900 | 111 |
| 356 | 20230530 | 122700 | 6526050700 | 50900 | 51000 | 51000 | 50900 | 78 |
| 357 | 20230530 | 122600 | 6522073300 | 50900 | 50900 | 50900 | 50900 | 117 |
| 358 | 20230530 | 122500 | 6516118000 | 50900 | 50900 | 50900 | 50800 | 238 |
| 359 | 20230530 | 122400 | 6504003900 | 50900 | 50900 | 50900 | 50900 | 193 |
| 360 | 20230530 | 122300 | 6494180200 | 50900 | 51000 | 51000 | 50900 | 86 |
| 361 | 20230530 | 122200 | 6489795000 | 51000 | 50900 | 51000 | 50900 | 177 |
| 362 | 20230530 | 122100 | 6480774700 | 50900 | 50900 | 50900 | 50900 | 36 |
| 363 | 20230530 | 122000 | 6478942300 | 50900 | 50800 | 50900 | 50800 | 54 |
| 364 | 20230530 | 121900 | 6476194300 | 50800 | 50900 | 50900 | 50800 | 148 |
| 365 | 20230530 | 121800 | 6468673700 | 50900 | 51000 | 51000 | 50900 | 425 |
| 366 | 20230530 | 121700 | 6447040200 | 51000 | 51000 | 51000 | 51000 | 35 |
| 367 | 20230530 | 121600 | 6445255200 | 51000 | 51000 | 51000 | 50900 | 427 |
| 368 | 20230530 | 121500 | 6423493200 | 51000 | 51000 | 51000 | 51000 | 136 |
| 369 | 20230530 | 121400 | 6416557200 | 51000 | 50900 | 51000 | 50900 | 35 |
| 370 | 20230530 | 121300 | 6414773600 | 50900 | 51000 | 51100 | 50900 | 219 |
| 371 | 20230530 | 121200 | 6403616900 | 51000 | 51000 | 51100 | 51000 | 173 |
| 372 | 20230530 | 121100 | 6394792800 | 51100 | 51100 | 51100 | 51100 | 26 |
| 373 | 20230530 | 121000 | 6393464200 | 51000 | 51100 | 51100 | 51000 | 45 |
| 374 | 20230530 | 120900 | 6391167000 | 51200 | 51200 | 51200 | 51200 | 2 |
| 375 | 20230530 | 120800 | 6391064600 | 51200 | 50900 | 51200 | 50900 | 101 |
| 376 | 20230530 | 120700 | 6385920200 | 50900 | 51100 | 51100 | 50900 | 1187 |
| 377 | 20230530 | 120600 | 6325379600 | 51100 | 51200 | 51200 | 51100 | 74 |
| 378 | 20230530 | 120500 | 6321596400 | 51200 | 51200 | 51200 | 51200 | 6 |
| 379 | 20230530 | 120400 | 6321289200 | 51200 | 51200 | 51300 | 51200 | 28 |
| 380 | 20230530 | 120300 | 6319855500 | 51200 | 51400 | 51400 | 51200 | 538 |
| 381 | 20230530 | 120200 | 6292272400 | 51400 | 51300 | 51400 | 51300 | 54 |
| 382 | 20230530 | 120100 | 6289498200 | 51400 | 51300 | 51400 | 51300 | 58 |
| 383 | 20230530 | 120000 | 6286517800 | 51300 | 51400 | 51400 | 51300 | 21 |
| 384 | 20230530 | 115900 | 6285440000 | 51300 | 51300 | 51300 | 51300 | 112 |
| 385 | 20230530 | 115800 | 6279694400 | 51300 | 51400 | 51500 | 51300 | 1371 |
| 386 | 20230530 | 115700 | 6209123600 | 51400 | 51300 | 51400 | 51300 | 792 |
| 387 | 20230530 | 115600 | 6168438500 | 51300 | 51300 | 51300 | 51300 | 1 |
| 388 | 20230530 | 115500 | 6168387200 | 51300 | 51200 | 51300 | 51200 | 64 |
| 389 | 20230530 | 115400 | 6165105500 | 51300 | 51300 | 51300 | 51200 | 90 |
| 390 | 20230530 | 115300 | 6160490000 | 51400 | 51300 | 51400 | 51300 | 117 |
| 391 | 20230530 | 115200 | 6154487500 | 51300 | 51200 | 51400 | 51200 | 292 |
| 392 | 20230530 | 115100 | 6139508900 | 51200 | 51100 | 51200 | 51100 | 242 |
| 393 | 20230530 | 115000 | 6127120000 | 51100 | 51200 | 51200 | 51100 | 57 |
| 394 | 20230530 | 114900 | 6124206600 | 51200 | 51100 | 51200 | 51100 | 58 |
| 395 | 20230530 | 114800 | 6121242100 | 51100 | 51100 | 51200 | 51100 | 480 |
| 396 | 20230530 | 114700 | 6096700400 | 51200 | 51200 | 51200 | 51100 | 19 |
| 397 | 20230530 | 114600 | 6095728700 | 51200 | 51200 | 51200 | 51100 | 258 |
| 398 | 20230530 | 114500 | 6082525600 | 51100 | 51100 | 51200 | 51100 | 75 |
| 399 | 20230530 | 114400 | 6078689700 | 51200 | 51200 | 51200 | 51100 | 72 |
| 400 | 20230530 | 114300 | 6075005700 | 51200 | 51200 | 51200 | 51100 | 82 |
| 401 | 20230530 | 114200 | 6070807400 | 51200 | 51300 | 51300 | 51200 | 204 |
| 402 | 20230530 | 114100 | 6060362300 | 51200 | 51100 | 51200 | 51000 | 44 |
| 403 | 20230530 | 114000 | 6058114100 | 51100 | 51300 | 51300 | 51100 | 668 |
| 404 | 20230530 | 113900 | 6023952800 | 51300 | 51200 | 51300 | 51200 | 100 |
| 405 | 20230530 | 113800 | 6018831500 | 51300 | 51400 | 51400 | 51300 | 632 |
| 406 | 20230530 | 113700 | 5986409200 | 51300 | 51400 | 51400 | 51300 | 32 |
| 407 | 20230530 | 113600 | 5984766300 | 51400 | 51500 | 51500 | 51400 | 2031 |
| 408 | 20230530 | 113500 | 5880371700 | 51500 | 51500 | 51600 | 51300 | 261 |
| 409 | 20230530 | 113400 | 5866955800 | 51500 | 51500 | 51600 | 51300 | 443 |
| 410 | 20230530 | 113300 | 5844142900 | 51300 | 51300 | 51500 | 51300 | 53 |
| 411 | 20230530 | 113200 | 5841416800 | 51300 | 51500 | 51500 | 51300 | 661 |
| 412 | 20230530 | 113100 | 5807443000 | 51500 | 51600 | 51600 | 51500 | 1236 |
| 413 | 20230530 | 113000 | 5743788100 | 51500 | 51700 | 51700 | 51500 | 185 |
| 414 | 20230530 | 112900 | 5734228400 | 51600 | 51700 | 51700 | 51500 | 151 |
| 415 | 20230530 | 112800 | 5726428800 | 51600 | 51700 | 51700 | 51600 | 251 |
| 416 | 20230530 | 112700 | 5713456300 | 51700 | 51600 | 51700 | 51500 | 205 |
| 417 | 20230530 | 112600 | 5702872700 | 51600 | 51600 | 51600 | 51500 | 294 |
| 418 | 20230530 | 112500 | 5687705300 | 51600 | 51600 | 51600 | 51500 | 237 |
| 419 | 20230530 | 112400 | 5675478700 | 51500 | 51700 | 51700 | 51500 | 800 |
| 420 | 20230530 | 112300 | 5634200500 | 51500 | 51600 | 51700 | 51500 | 678 |
| 421 | 20230530 | 112200 | 5599209200 | 51600 | 51700 | 51700 | 51600 | 561 |
| 422 | 20230530 | 112100 | 5570216900 | 51700 | 51700 | 51800 | 51700 | 846 |
| 423 | 20230530 | 112000 | 5526458300 | 51700 | 51700 | 51800 | 51700 | 2749 |
| 424 | 20230530 | 111900 | 5384334000 | 51600 | 51600 | 51700 | 51600 | 194 |
| 425 | 20230530 | 111800 | 5374317800 | 51500 | 51500 | 51700 | 51400 | 490 |
| 426 | 20230530 | 111700 | 5349065100 | 51500 | 51500 | 51700 | 51400 | 293 |
| 427 | 20230530 | 111600 | 5333959700 | 51500 | 51500 | 51600 | 51500 | 2443 |
| 428 | 20230530 | 111500 | 5207945900 | 51500 | 51500 | 51600 | 51400 | 304 |
| 429 | 20230530 | 111400 | 5192294800 | 51500 | 51500 | 51500 | 51400 | 454 |
| 430 | 20230530 | 111300 | 5168915900 | 51500 | 51400 | 51500 | 51400 | 399 |
| 431 | 20230530 | 111200 | 5148380100 | 51400 | 51500 | 51600 | 51400 | 607 |
| 432 | 20230530 | 111100 | 5117100000 | 51600 | 51600 | 51700 | 51400 | 850 |
| 433 | 20230530 | 111000 | 5073277900 | 51700 | 51700 | 51700 | 51600 | 412 |
| 434 | 20230530 | 110900 | 5051982400 | 51700 | 51600 | 51700 | 51500 | 977 |
| 435 | 20230530 | 110800 | 5001578300 | 51700 | 51600 | 51800 | 51500 | 953 |
| 436 | 20230530 | 110700 | 4952364400 | 51600 | 51700 | 51800 | 51600 | 1848 |
| 437 | 20230530 | 110600 | 4856821900 | 51700 | 51700 | 51800 | 51600 | 3250 |
| 438 | 20230530 | 110500 | 4688786500 | 51700 | 51500 | 51700 | 51400 | 5245 |
| 439 | 20230530 | 110400 | 4418552400 | 51500 | 51400 | 51500 | 51400 | 747 |
| 440 | 20230530 | 110300 | 4380094500 | 51500 | 51500 | 51500 | 51400 | 952 |
| 441 | 20230530 | 110200 | 4331090300 | 51500 | 51400 | 51500 | 51300 | 925 |
| 442 | 20230530 | 110100 | 4283530500 | 51400 | 51400 | 51400 | 51300 | 1122 |
| 443 | 20230530 | 110000 | 4225861000 | 51400 | 51400 | 51400 | 51300 | 1049 |
| 444 | 20230530 | 105900 | 4171974700 | 51300 | 51300 | 51400 | 51300 | 2373 |
| 445 | 20230530 | 105800 | 4050192800 | 51300 | 51200 | 51300 | 51100 | 1486 |
| 446 | 20230530 | 105700 | 3974099400 | 51200 | 51100 | 51200 | 51100 | 516 |
| 447 | 20230530 | 105600 | 3947692800 | 51100 | 51000 | 51100 | 51000 | 919 |
| 448 | 20230530 | 105500 | 3900734500 | 51100 | 50800 | 51100 | 50800 | 4192 |
| 449 | 20230530 | 105400 | 3686882900 | 50900 | 50900 | 51000 | 50800 | 161 |
| 450 | 20230530 | 105300 | 3678684000 | 51000 | 50800 | 51000 | 50800 | 2550 |
| 451 | 20230530 | 105200 | 3548813700 | 50900 | 50800 | 50900 | 50800 | 209 |
| 452 | 20230530 | 105100 | 3538179400 | 50800 | 50800 | 50900 | 50800 | 431 |
| 453 | 20230530 | 105000 | 3516255300 | 50800 | 50700 | 50800 | 50700 | 232 |
| 454 | 20230530 | 104900 | 3504471800 | 50700 | 50700 | 50800 | 50700 | 49 |
| 455 | 20230530 | 104800 | 3501986900 | 50700 | 50900 | 50900 | 50700 | 1027 |
| 456 | 20230530 | 104700 | 3449814800 | 50900 | 50800 | 50900 | 50800 | 235 |
| 457 | 20230530 | 104600 | 3437858300 | 50900 | 50900 | 50900 | 50800 | 272 |
| 458 | 20230530 | 104500 | 3424014300 | 50900 | 50800 | 50900 | 50800 | 1136 |
| 459 | 20230530 | 104400 | 3366263300 | 50800 | 50800 | 50900 | 50800 | 152 |
| 460 | 20230530 | 104300 | 3358541400 | 50800 | 50900 | 50900 | 50800 | 576 |
| 461 | 20230530 | 104200 | 3329253500 | 50900 | 50900 | 50900 | 50800 | 71 |
| 462 | 20230530 | 104100 | 3325640500 | 50900 | 50900 | 50900 | 50900 | 119 |
| 463 | 20230530 | 104000 | 3319583400 | 50900 | 50900 | 50900 | 50800 | 313 |
| 464 | 20230530 | 103900 | 3303658100 | 50900 | 50900 | 50900 | 50800 | 405 |
| 465 | 20230530 | 103800 | 3283045100 | 50900 | 50800 | 50900 | 50800 | 95 |
| 466 | 20230530 | 103700 | 3278215800 | 50800 | 50800 | 50900 | 50800 | 597 |
| 467 | 20230530 | 103600 | 3247845800 | 50900 | 50900 | 50900 | 50800 | 103 |
| 468 | 20230530 | 103500 | 3242607400 | 50900 | 50900 | 50900 | 50800 | 977 |
| 469 | 20230530 | 103400 | 3192929400 | 50900 | 50900 | 51000 | 50900 | 708 |
| 470 | 20230530 | 103300 | 3156890600 | 51000 | 50900 | 51000 | 50700 | 1405 |
| 471 | 20230530 | 103200 | 3085356100 | 50900 | 50800 | 50900 | 50700 | 1894 |
| 472 | 20230530 | 103100 | 2989119800 | 50800 | 50500 | 50800 | 50500 | 6636 |
| 473 | 20230530 | 103000 | 2653035800 | 50500 | 50400 | 50500 | 50400 | 626 |
| 474 | 20230530 | 102900 | 2621470100 | 50400 | 50400 | 50400 | 50400 | 107 |
| 475 | 20230530 | 102800 | 2616077300 | 50400 | 50400 | 50400 | 50300 | 383 |
| 476 | 20230530 | 102700 | 2596775000 | 50400 | 50300 | 50400 | 50300 | 270 |
| 477 | 20230530 | 102600 | 2583179700 | 50300 | 50300 | 50300 | 50300 | 17 |
| 478 | 20230530 | 102500 | 2582324600 | 50400 | 50300 | 50400 | 50300 | 28 |
| 479 | 20230530 | 102400 | 2580915100 | 50300 | 50300 | 50300 | 50200 | 265 |
| 480 | 20230530 | 102300 | 2567586500 | 50400 | 50300 | 50400 | 50300 | 57 |
| 481 | 20230530 | 102200 | 2564714900 | 50300 | 50400 | 50400 | 50300 | 72 |
| 482 | 20230530 | 102100 | 2561088300 | 50400 | 50400 | 50400 | 50400 | 153 |
| 483 | 20230530 | 102000 | 2553377100 | 50400 | 50400 | 50400 | 50300 | 513 |
| 484 | 20230530 | 101900 | 2527536400 | 50400 | 50400 | 50400 | 50400 | 801 |
| 485 | 20230530 | 101800 | 2487166000 | 50500 | 50400 | 50500 | 50400 | 98 |
| 486 | 20230530 | 101700 | 2482226700 | 50400 | 50500 | 50500 | 50400 | 58 |
| 487 | 20230530 | 101600 | 2479297800 | 50500 | 50400 | 50500 | 50400 | 95 |
| 488 | 20230530 | 101500 | 2474505100 | 50500 | 50400 | 50500 | 50400 | 82 |
| 489 | 20230530 | 101400 | 2470371500 | 50400 | 50400 | 50400 | 50400 | 28 |
| 490 | 20230530 | 101300 | 2468960300 | 50400 | 50400 | 50400 | 50400 | 90 |
| 491 | 20230530 | 101200 | 2464424300 | 50400 | 50500 | 50500 | 50400 | 210 |
| 492 | 20230530 | 101100 | 2453840000 | 50500 | 50500 | 50600 | 50400 | 248 |
| 493 | 20230530 | 101000 | 2441312100 | 50500 | 50500 | 50600 | 50500 | 443 |
| 494 | 20230530 | 100900 | 2418931600 | 50500 | 50500 | 50500 | 50400 | 950 |
| 495 | 20230530 | 100800 | 2370978700 | 50500 | 50500 | 50500 | 50500 | 488 |
| 496 | 20230530 | 100700 | 2346334700 | 50500 | 50500 | 50500 | 50500 | 645 |
| 497 | 20230530 | 100600 | 2313762200 | 50500 | 50400 | 50500 | 50400 | 113 |
| 498 | 20230530 | 100500 | 2308061700 | 50400 | 50400 | 50500 | 50400 | 321 |
| 499 | 20230530 | 100400 | 2291863300 | 50500 | 50400 | 50500 | 50400 | 71 |
| 500 | 20230530 | 100300 | 2288278500 | 50400 | 50500 | 50500 | 50400 | 80 |
| 501 | 20230530 | 100200 | 2284239400 | 50400 | 50400 | 50500 | 50400 | 13 |
| 502 | 20230530 | 100100 | 2283583700 | 50500 | 50500 | 50500 | 50400 | 264 |
| 503 | 20230530 | 100000 | 2270252700 | 50500 | 50400 | 50500 | 50400 | 120 |
| 504 | 20230530 | 095900 | 2264192900 | 50400 | 50400 | 50500 | 50400 | 121 |
| 505 | 20230530 | 095800 | 2258092400 | 50400 | 50400 | 50400 | 50400 | 31 |
| 506 | 20230530 | 095700 | 2256530000 | 50400 | 50400 | 50500 | 50400 | 324 |
| 507 | 20230530 | 095600 | 2240176600 | 50400 | 50400 | 50500 | 50400 | 320 |
| 508 | 20230530 | 095500 | 2224031000 | 50500 | 50500 | 50500 | 50400 | 404 |
| 509 | 20230530 | 095400 | 2203633300 | 50500 | 50500 | 50600 | 50500 | 360 |
| 510 | 20230530 | 095300 | 2185453200 | 50500 | 50500 | 50500 | 50500 | 430 |
| 511 | 20230530 | 095200 | 2163738200 | 50600 | 50600 | 50600 | 50400 | 296 |
| 512 | 20230530 | 095100 | 2148788300 | 50500 | 50500 | 50500 | 50500 | 1054 |
| 513 | 20230530 | 095000 | 2095561300 | 50500 | 50500 | 50500 | 50500 | 272 |
| 514 | 20230530 | 094900 | 2081825300 | 50500 | 50400 | 50500 | 50400 | 677 |
| 515 | 20230530 | 094800 | 2047638100 | 50400 | 50400 | 50500 | 50400 | 98 |
| 516 | 20230530 | 094700 | 2042697300 | 50400 | 50500 | 50500 | 50400 | 51 |
| 517 | 20230530 | 094600 | 2040126800 | 50500 | 50400 | 50500 | 50400 | 468 |
| 518 | 20230530 | 094500 | 2016538900 | 50400 | 50500 | 50500 | 50400 | 1630 |
| 519 | 20230530 | 094400 | 1934236200 | 50400 | 50300 | 50500 | 50300 | 976 |
| 520 | 20230530 | 094300 | 1885037300 | 50300 | 50300 | 50300 | 50200 | 1034 |
| 521 | 20230530 | 094200 | 1833038700 | 50300 | 50300 | 50300 | 50300 | 17 |
| 522 | 20230530 | 094100 | 1832183600 | 50200 | 50300 | 50300 | 50200 | 138 |
| 523 | 20230530 | 094000 | 1825249900 | 50300 | 50300 | 50300 | 50200 | 457 |
| 524 | 20230530 | 093900 | 1802263000 | 50300 | 50300 | 50300 | 50300 | 118 |
| 525 | 20230530 | 093800 | 1796327600 | 50400 | 50400 | 50400 | 50300 | 148 |
| 526 | 20230530 | 093700 | 1788869500 | 50400 | 50500 | 50500 | 50400 | 151 |
| 527 | 20230530 | 093600 | 1781248300 | 50500 | 50400 | 50500 | 50400 | 111 |
| 528 | 20230530 | 093500 | 1775653800 | 50300 | 50400 | 50400 | 50300 | 254 |
| 529 | 20230530 | 093400 | 1762855600 | 50400 | 50400 | 50400 | 50400 | 128 |
| 530 | 20230530 | 093300 | 1756404400 | 50300 | 50400 | 50400 | 50300 | 46 |
| 531 | 20230530 | 093200 | 1754090400 | 50400 | 50400 | 50400 | 50400 | 111 |
| 532 | 20230530 | 093100 | 1748496000 | 50400 | 50400 | 50400 | 50300 | 250 |
| 533 | 20230530 | 093000 | 1735899900 | 50300 | 50400 | 50400 | 50300 | 51 |
| 534 | 20230530 | 092900 | 1733333300 | 50200 | 50500 | 50500 | 50200 | 635 |
| 535 | 20230530 | 092800 | 1701347800 | 50500 | 50500 | 50600 | 50400 | 320 |
| 536 | 20230530 | 092700 | 1685187800 | 50500 | 50400 | 50500 | 50300 | 322 |
| 537 | 20230530 | 092600 | 1668978900 | 50400 | 50500 | 50500 | 50300 | 276 |
| 538 | 20230530 | 092500 | 1655061300 | 50500 | 50500 | 50500 | 50500 | 240 |
| 539 | 20230530 | 092400 | 1642941300 | 50500 | 50500 | 50500 | 50400 | 708 |
| 540 | 20230530 | 092300 | 1607217800 | 50700 | 50700 | 50700 | 50500 | 1313 |
| 541 | 20230530 | 092200 | 1540798400 | 50700 | 50500 | 50700 | 50500 | 1040 |
| 542 | 20230530 | 092100 | 1488192700 | 50600 | 50500 | 50700 | 50500 | 1482 |
| 543 | 20230530 | 092000 | 1413203800 | 50400 | 50300 | 50500 | 50300 | 4134 |
| 544 | 20230530 | 091900 | 1204826700 | 50300 | 50300 | 50400 | 50200 | 1166 |
| 545 | 20230530 | 091800 | 1146233700 | 50300 | 50300 | 50300 | 50200 | 198 |
| 546 | 20230530 | 091700 | 1136285300 | 50200 | 50200 | 50300 | 50200 | 129 |
| 547 | 20230530 | 091600 | 1129808500 | 50200 | 50100 | 50200 | 50100 | 593 |
| 548 | 20230530 | 091500 | 1100040300 | 50200 | 50200 | 50200 | 50100 | 531 |
| 549 | 20230530 | 091400 | 1073420800 | 50200 | 50200 | 50400 | 50200 | 201 |
| 550 | 20230530 | 091300 | 1063313400 | 50200 | 50100 | 50200 | 50100 | 1015 |
| 551 | 20230530 | 091200 | 1012445400 | 50100 | 50500 | 50600 | 50100 | 1295 |
| 552 | 20230530 | 091100 | 947306600 | 50500 | 50600 | 50600 | 50500 | 683 |
| 553 | 20230530 | 091000 | 912770600 | 50600 | 50700 | 50700 | 50500 | 2312 |
| 554 | 20230530 | 090900 | 795688000 | 50700 | 50600 | 50700 | 50600 | 1069 |
| 555 | 20230530 | 090800 | 741505400 | 50600 | 50600 | 50700 | 50600 | 691 |
| 556 | 20230530 | 090700 | 706526200 | 50600 | 50300 | 50600 | 50200 | 2339 |
| 557 | 20230530 | 090600 | 588577500 | 50300 | 50300 | 50300 | 50200 | 405 |
| 558 | 20230530 | 090500 | 568225100 | 50100 | 50100 | 50200 | 50000 | 1282 |
| 559 | 20230530 | 090400 | 503986000 | 50100 | 49950 | 50200 | 49950 | 2338 |
| 560 | 20230530 | 090300 | 387013800 | 49950 | 49950 | 49950 | 49650 | 1193 |
| 561 | 20230530 | 090200 | 327525850 | 49900 | 50000 | 50200 | 49900 | 1113 |
| 562 | 20230530 | 090100 | 271900300 | 50100 | 50200 | 50200 | 50000 | 1459 |
| 563 | 20230530 | 090000 | 198795700 | 50200 | 50400 | 50500 | 49950 | 3953 |